Tour v526
MSI
MOTOROLA SOLUTIONS I
$478.92 -2.51%
$472.12 (-1.42%)🌙
as of 09/02 06:43 PM
(9/1 18:47) ◀
|
Wednesday, September 2, 2026 (6:43pm)
January 2026
|
▶ (9/3 18:43)
◀ 9/2 18:43 ▶

Option Volume

Detail
ℹ
Current (09/02) 646
Calls: 476 (74%)
Puts: 170 (26%)
Prior (09/01) 286
Calls: 179 (63%)
Puts: 107 (37%)
Current vs Prior +125.87%
Calls: +165.92% (Calls)
Puts: +58.88% (Puts)
Prior 7-Day Total 2,011
Calls: 1,506 (75%)
Puts: 505 (25%)
Prior 7-Day Average 287
Calls: 215 (75%)
Puts: 72 (25%)
Current vs Prior 7-Day Avg +124.86%
Calls: +121.25%
Puts: +135.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/02) $621.8K
Calls: $425.5K (68%)
Puts: $196.4K (32%)
Prior (09/01) $289.6K
Calls: $238.9K (82%)
Puts: $50.7K (18%)
Current vs Prior +114.71%
Calls: +78.10%
Puts: +287.09%
Prior 7-Day Total $3.88M
Calls: $3.51M (90%)
Puts: $374.8K (10%)
Prior 7-Day Average $554.3K
Calls: $500.8K (90%)
Puts: $53.5K (10%)
Current vs Prior 7-Day Avg +12.18%
Calls: -15.04%
Puts: +266.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/02) 0.36
Prior (09/01) 0.60
Current vs Prior -40.25%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -39.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/02) 4,085
Calls: 2,967 (73%)
Puts: 1,118 (27%)
Prior (09/01) 3,809
Calls: 3,349 (88%)
Puts: 460 (12%)
Current vs Prior +7.25%
Prior 7-Day Total 19,120
Calls: 16,519 (86%)
Puts: 2,601 (14%)
Prior 7-Day Average 2,731
Calls: 2,359 (86%)
Puts: 371 (14%)
Current vs Prior 7-Day Avg +49.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.55% | 6.84%
Prior 4.82% | 7.07%
Current vs Prior -5.65% | -3.33%
Prior 7-Day Avg 5.11% | 7.27%
Current vs 7-Day Avg -10.92% | -5.90%
Prior 7-Day Eod 4.82% | 7.07%
Current vs 7-Day Eod -5.65% | -3.33%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.16% | 6.09%
Calls: 6.03% | 5.67%
Puts: 14.29% | 6.52%
Prior 10.16% | 6.09%
Calls: 6.03% | 5.67%
Puts: 14.29% | 6.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.16% | 6.09%
Calls: 6.03% | 5.67%
Puts: 14.29% | 6.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($425.5K). Massive premium surge with dollar volume up 115% vs prior. Unusually high activity with volume up 126% vs prior - elevated interest. Volume explosion - 125% above 7-day average (646 vs avg 287).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 6.5%, best 5.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1678.7082.70$80.705.0%21.00--
$500.00Oct 165.605.90$5.755.2%3590.28242
$430.00Oct 1650.0054.00$52.007.7%300.92235
$440.00Oct 1640.7044.50$42.608.9%20.87123
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1669.4073.50$71.455.7%10.941

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.78, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1678.7082.70$80.705.0%21.00--
$430.00Oct 1650.0054.00$52.007.7%300.92235
$440.00Oct 1640.7044.50$42.608.9%20.87123
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1669.4073.50$71.455.7%10.941
$490.00Sep 1813.2016.60$14.9022.8%20.7011
$480.00Sep 187.009.20$8.1027.2%40.517
$480.00Oct 1612.3014.90$13.6019.1%20.5130

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 512, top 359)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 165.605.90$5.755.2%3590.28242
$430.00Oct 1650.0054.00$52.007.7%300.92235
$530.00Sep 180.100.70$0.40150.0%100.04--
$540.00Sep 180.001.10$0.55200.0%90.0419
$510.00Oct 162.205.40$3.8084.2%90.20154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 167.8010.70$9.2531.4%210.3975
$430.00Oct 160.952.20$1.5879.1%110.09167
$440.00Oct 160.404.70$2.55168.6%50.1396
$450.00Oct 162.954.40$3.6839.4%50.19124
$480.00Sep 187.009.20$8.1027.2%40.517

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 10.1%, max 10.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Sep 18Oct 1621.0%19.1%10.1%637

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.50, avg 7.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$490.00Oct 16$33.25$16.75$33.2587%0.50$473.25
$500.00$510.00Sep 18$0.27$9.73$0.2716%36.04$500.27
$520.00$550.00Oct 16$1.55$28.45$1.5514%18.35$521.55
$510.00$520.00Oct 16$1.17$8.83$1.1720%7.55$511.17
$500.00$510.00Oct 16$1.95$8.05$1.9528%4.13$501.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$1.13$8.87$1.1319%7.85$448.87
$460.00$450.00Oct 16$1.97$8.03$1.9727%4.08$458.03
$480.00$470.00Oct 16$4.35$5.65$4.3551%1.30$475.65
$440.00$430.00Oct 16$0.97$9.03$0.9713%9.31$439.03
$460.00$450.00Sep 18$1.15$8.85$1.1518%7.70$458.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.56, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Oct 16$3.60$3.60$6.4061%0.56$493.60
$510.00$520.00Sep 18$0.90$0.90$9.1088%0.10$510.90
$490.00$500.00Sep 18$2.15$2.15$7.8570%0.27$492.15
$500.00$510.00Oct 16$1.95$1.95$8.0572%0.24$501.95
$510.00$520.00Oct 16$1.17$1.17$8.8380%0.13$511.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$460.00Oct 16$3.60$3.60$6.4061%0.56$466.40
$460.00$450.00Sep 18$1.15$1.15$8.8582%0.13$458.85
$440.00$430.00Oct 16$0.97$0.97$9.0387%0.11$439.03
$460.00$450.00Oct 16$1.97$1.97$8.0373%0.25$458.03
$450.00$440.00Oct 16$1.13$1.13$8.8781%0.13$448.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.53, cheapest $5.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Sep 18Oct 16$5.5520.2%21.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Sep 18Oct 16$5.5021.0%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.90% of stock, avg 6.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Sep 18$3.80$14.90$18.70$471.30$508.703.90%
$440.00Oct 16$42.60$2.55$45.15$394.85$485.159.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.48% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$450.00Sep 18$1.38$0.90$2.28$447.72$512.28
$500.00$450.00Sep 18$1.65$0.90$2.55$447.45$502.55
$550.00$420.00Oct 16$1.08$2.10$3.18$416.82$553.18
$510.00$460.00Sep 18$1.38$2.05$3.43$456.57$513.43
$500.00$460.00Sep 18$1.65$2.05$3.70$456.30$503.70
$550.00$440.00Oct 16$1.08$2.55$3.63$436.37$553.63
$520.00$420.00Oct 16$2.63$2.10$4.73$415.27$524.73
$520.00$440.00Oct 16$2.63$2.55$5.18$434.82$525.18
$550.00$450.00Oct 16$1.08$3.68$4.76$445.24$554.76
$490.00$450.00Sep 18$3.80$0.90$4.70$445.30$494.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.26, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/460510/520Sep 18$2.05$7.9571%0.26$457.95$512.05
430/440510/520Oct 16$2.14$7.8667%0.27$437.86$512.14
430/440500/510Oct 16$2.92$7.0859%0.41$437.08$502.92
450/460490/500Sep 18$3.30$6.7052%0.49$456.70$493.30
440/450510/520Oct 16$2.30$7.7061%0.30$447.70$512.30
440/450500/510Oct 16$3.08$6.9253%0.45$446.92$503.08
450/460510/520Oct 16$3.14$6.8653%0.46$456.86$513.14
450/460500/510Oct 16$3.92$6.0845%0.64$456.08$503.92
450/460500/510Sep 18$1.42$8.5867%0.17$458.58$501.42
430/440520/550Oct 16$2.52$27.4872%0.09$437.48$522.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 12.33, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Sep 18$0.10$9.901%99.00
$500.00$510.00$520.00Oct 16$0.78$9.2214%11.82
$520.00$530.00$540.00Sep 18$0.23$9.771%42.48
$510.00$520.00$530.00Sep 18$0.82$9.188%11.20
$490.00$500.00$510.00Oct 16$1.65$8.3519%5.06
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$0.75$9.2524%12.33
$430.00$440.00$450.00Oct 16$0.16$9.8410%61.50
$440.00$450.00$460.00Oct 16$0.84$9.1614%10.90
$450.00$460.00$470.00Oct 16$1.63$8.3720%5.13
$420.00$430.00$440.00Oct 16$1.49$8.514%5.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-23.30, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$430.001:2Oct 16-$23.30$6.70
$490.00$500.001:2Oct 16-$2.15$7.85
$500.00$510.001:2Oct 16-$1.85$8.15
$500.00$510.001:2Sep 18-$1.11$8.89
$520.00$530.001:2Sep 18-$0.32$9.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$480.001:2Sep 18-$1.30$8.70
$470.00$460.001:2Oct 16-$2.05$7.95
$460.00$450.001:2Oct 16-$1.71$8.29
$440.00$430.001:2Oct 16-$0.61$9.39
$450.00$440.001:2Oct 16-$1.42$8.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.59%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Oct 16$7.600.392.3%1.59%3.90%7193
$500.00Oct 16$5.600.284.4%1.17%5.57%359242
$510.00Oct 16$2.200.206.5%0.46%6.95%9154
$520.00Oct 16$1.850.148.6%0.39%8.96%4230
$490.00Sep 18$2.700.302.3%0.56%2.88%1382
$500.00Sep 18$0.950.164.4%0.20%4.60%4--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 173 contracts (avg 582 vol/day, 173 traded recently)

MSI averages only 582 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $500.00 10-16 call last traded $8.50 on 08/28 (now $5.60/$5.90) — try a limit near $5.75. Also watch the $430.00 10-16 call last traded $59.02 on 08/26 (now $50.00/$54.00) — try a limit near $52.00; the $440.00 10-16 call last traded $48.10 on 08/28 (now $40.70/$44.50) — try a limit near $42.60. Most tradeable put: the $550.00 10-16 put last traded $64.00 on 08/28 (now $69.40/$73.50) — try a limit near $69.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Sep 18$6.80$9.00$7.90$12.50 08/28$3.65–$16.25$7.90--
$480.00Oct 16$12.80$14.90$13.85$17.72 08/28$6.95–$22.05$13.85--
$480.00Nov 20$23.50$26.20$24.85$27.54 08/21$24.05–$32.80$24.85--
$480.00Dec 18$25.70$29.50$27.60$34.50 08/26$26.50–$35.70$27.60--
$480.00Jan 15$29.00$32.00$30.50$31.60 08/21$21.55–$38.35$30.50--
$480.00Apr 16$39.90$43.50$41.70$43.30 08/21$40.05–$50.00$41.70--
$470.00Sep 18$11.90$15.50$13.70$18.45 08/28$6.35–$24.40$13.70--
$470.00Oct 16$17.90$20.40$19.15$23.90 08/25$10.80–$29.35$19.15--
$470.00Jan 15$34.60$37.00$35.80$40.00 08/19$25.25–$44.75$35.80--
$490.00Sep 18$2.70$4.90$3.80$6.77 08/28$2.28–$10.50$3.80382
$490.00Oct 16$7.60$11.10$9.35$13.50 08/28$5.05–$16.40$9.35193
$490.00Nov 20$18.30$21.70$20.00$25.00 08/27$19.85–$27.35$20.001.0K
$490.00Dec 18$20.50$24.80$22.65$29.20 08/26$22.25–$29.85$22.65--
$490.00Jan 15$23.80$27.40$25.60$30.04 08/27$17.95–$33.10$25.60--
$490.00Apr 16$35.50$38.50$37.00$40.75 08/28$35.50–$44.30$37.00--
$460.00Sep 18$19.50$23.00$21.25$31.20 08/26$10.85–$33.30$21.25--
$460.00Oct 16$24.80$27.40$26.10$35.50 08/27$16.00–$37.10$26.10--
$460.00Dec 18$37.70$41.00$39.35$39.90 08/21$37.20–$48.20$39.35--
$460.00Jan 15$40.50$43.00$41.75$34.85 08/13$28.85–$51.15$40.50--
$500.00Sep 18$0.95$2.35$1.65$3.62 08/28$1.02–$7.25$1.65--
$500.00Oct 16$5.60$5.90$5.75$8.50 08/28$3.40–$11.90$5.75242
$500.00Nov 20$14.40$17.20$15.80$19.10 08/28$15.80–$21.95$15.8014
$500.00Dec 18$16.90$20.50$18.70$24.30 08/26$18.40–$25.15$18.70--
$500.00Jan 15$20.00$22.70$21.35$22.80 08/28$15.20–$28.25$21.35--
$450.00Sep 18$28.70$31.90$30.30$38.12 08/25$16.05–$43.05$30.30--
$450.00Oct 16$32.10$35.50$33.80$43.50 08/27$20.40–$45.85$33.80--
$450.00Jan 15$46.90$49.50$48.20$49.36 08/21$33.10–$58.50$48.20--
$450.00Apr 16$57.40$60.00$58.70$64.58 08/28$56.30–$68.30$58.70--
$510.00Sep 18$0.00$2.75$1.38$2.35 08/28$0.45–$5.00$1.38318
$510.00Oct 16$2.20$5.40$3.80$5.69 08/28$2.38–$9.00$3.80154
$510.00Nov 20$11.20$14.30$12.75$17.00 08/26$12.75–$17.75$12.7512
$510.00Dec 18$13.90$16.40$15.15$20.00 08/26$15.15–$21.00$15.15--
$510.00Jan 15$16.10$19.40$17.75$20.90 08/25$12.10–$23.75$17.75--
$440.00Sep 18$38.20$42.20$40.20$47.60 08/25$20.10–$52.70$40.20--
$440.00Oct 16$40.70$44.50$42.60$48.10 08/28$24.90–$54.35$42.60123
$440.00Jan 15$53.30$56.40$54.85$58.50 08/20$37.60–$65.50$54.85--
$520.00Sep 18$0.25$0.70$0.48$0.85 08/28$0.28–$3.78$0.48--
$520.00Oct 16$1.85$3.40$2.63$3.75 08/28$1.50–$6.75$2.63230
$520.00Nov 20$8.60$11.30$9.95$12.81 08/26$9.95–$14.00$9.956
$520.00Dec 18$9.60$13.90$11.75$15.40 08/20$11.75–$16.70$11.75--
$520.00Jan 15$12.90$16.00$14.45$18.80 08/28$10.50–$19.90$14.45--
$430.00Sep 18$48.00$52.10$50.05$34.00 08/17$25.25–$62.20$48.00--
$430.00Oct 16$50.00$54.00$52.00$59.02 08/26$30.40–$64.10$52.00235
$430.00Jan 15$60.40$63.80$62.10$60.60 08/07$42.70–$73.45$60.60--
$530.00Sep 18$0.10$0.70$0.40$0.57 08/28$0.20–$2.98$0.40--
$530.00Oct 16$0.05$3.30$1.67$2.80 08/28$1.10–$5.60$1.67--
$530.00Dec 18$6.80$11.20$9.00$12.85 08/26$9.00–$13.05$9.00--
$530.00Jan 15$10.50$13.40$11.95$14.10 08/19$8.25–$16.90$11.957
$420.00Sep 18$57.80$61.90$59.85$50.74 08/11$31.90–$72.15$57.80--
$420.00Oct 16$59.30$62.60$60.95$64.77 08/19$35.95–$73.85$60.95--
$420.00Jan 15$68.20$72.30$70.25$72.70 08/06$48.45–$81.60$70.25--
$420.00Apr 16$77.10$80.50$78.80$87.95 08/27$76.25–$90.20$78.80--
$540.00Sep 18$0.00$1.10$0.55$0.50 08/27$0.38–$2.50$0.5019
$540.00Oct 16$0.00$4.00$2.00$2.50 08/27$1.05–$4.20$2.00--
$540.00Nov 20$3.20$7.50$5.35$8.20 08/27$5.35–$8.60$5.35--
$540.00Jan 15$8.00$11.00$9.50$11.55 08/27$6.70–$13.95$9.5013
$540.00Apr 16$17.10$20.00$18.55$21.44 08/26$18.05–$23.60$18.553
$410.00Sep 18$67.70$71.60$69.65$19.10 07/23$38.95–$82.05$67.70--
$410.00Oct 16$69.20$72.10$70.65$63.29 08/10$42.85–$83.25$69.20--
$410.00Jan 15$76.60$80.70$78.65$74.57 08/06$54.60–$90.50$76.60--
$550.00Sep 18$0.00$1.60$0.80$0.37 08/26$0.15–$2.50$0.37--
$550.00Oct 16$0.00$2.15$1.08$2.37 08/26$0.45–$3.50$1.08--
$550.00Nov 20$1.90$5.60$3.75$4.90 08/27$3.75–$6.90$3.75--
$550.00Dec 18$3.20$7.40$5.30$8.10 08/26$5.30–$7.95$5.30--
$400.00Sep 18$77.70$81.80$79.75$89.50 08/06$46.50–$92.10$79.75--
$400.00Oct 16$78.70$82.70$80.70$89.20 08/27$50.15–$93.20$80.70--
$400.00Jan 15$85.30$89.40$87.35$84.00 08/07$60.80–$99.25$85.30--
$560.00Sep 18$0.00$5.00$2.50$0.13 08/28$0.40–$2.50$0.13--
$560.00Oct 16$0.00$2.55$1.27$1.10 08/19$0.45–$2.70$1.10--
$560.00Jan 15$4.40$7.20$5.80$8.30 08/26$4.30–$10.00$5.80--
$560.00Apr 16$11.60$14.90$13.25$16.60 08/26$13.25–$17.15$13.25--
$390.00Oct 16$88.50$91.70$90.10$82.00 08/18$57.85–$103.30$88.50--
$390.00Jan 15$94.20$97.50$95.85$97.85 08/06$68.35–$108.30$95.85--
$570.00Oct 16$0.00$1.75$0.88$2.45 08/06$0.68–$2.50$0.88--
$380.00Sep 18$97.60$101.70$99.65$34.80 07/21$63.50–$112.05$97.60--
$380.00Oct 16$98.30$102.20$100.25$109.79 08/27$65.90–$112.50$100.25--
$380.00Jan 15$103.50$107.40$105.45$92.60 08/11$75.75–$117.50$103.50--
$580.00Nov 20$0.25$3.00$1.63$2.20 08/21$1.63–$2.95$1.63--
$370.00Sep 18$107.60$111.70$109.65$42.00 07/21$72.35–$122.00$107.60--
$370.00Oct 16$108.10$112.10$110.10$51.40 07/15$74.65–$122.25$108.10--
$370.00Jan 15$112.60$115.90$114.25$102.50 08/11$82.90–$127.00$112.60--
$590.00Apr 16$6.10$10.00$8.05$10.05 08/26$8.05–$10.35$8.05--
$360.00Oct 16$118.00$121.90$119.95$76.50 07/30$83.45–$132.10$118.00--
$360.00Jan 15$122.00$126.00$124.00$107.50 08/10$91.25–$136.45$122.00--
$360.00Apr 16$127.00$130.80$128.90$126.50 08/20$124.35–$140.90$127.00--
$600.00Oct 16$0.00$3.40$1.70$0.25 08/21$0.25–$2.50$0.25--
$600.00Dec 18$0.00$5.00$2.50$3.00 08/27$1.93–$2.50$2.50--
$600.00Jan 15$1.05$3.60$2.33$2.78 08/19$1.55–$4.90$2.3312
$600.00Apr 16$5.40$8.50$6.95$8.00 08/21$6.95–$8.60$6.95--
$350.00Oct 16$128.00$131.60$129.80$85.00 07/30$92.75–$142.05$128.00--
$350.00Jan 15$131.60$135.60$133.60$122.10 08/10$99.05–$145.95$131.60--
$350.00Apr 16$136.00$139.50$137.75$135.50 08/20$133.15–$150.15$136.00--
$610.00Oct 16$0.00$5.00$2.50$0.61 07/16$1.35–$2.50$0.61--
$340.00Oct 16$137.80$141.80$139.80$141.64 08/19$102.20–$152.35$139.80--
$340.00Jan 15$141.50$145.10$143.30$153.30 08/06$107.85–$155.55$143.30--
$620.00Oct 16$0.00$3.60$1.80$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.25$3.50$1.88$2.00 08/05$1.27–$3.75$1.88--
$320.00Jan 15$160.50$164.40$162.45$128.50 08/05$126.10–$174.90$160.50--
$320.00Apr 16$164.00$167.70$165.85$172.20 08/25$165.85–$178.10$165.85--
$300.00Oct 16$177.50$181.50$179.50$186.40 08/25$140.75–$191.80$179.50--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Sep 18$7.00$9.20$8.10$6.70 08/28$4.40–$47.45$7.007
$480.00Oct 16$12.30$14.90$13.60$11.85 08/28$8.65–$50.00$12.3030
$480.00Nov 20$21.00$23.70$22.35$19.60 08/26$17.65–$26.70$21.002
$480.00Dec 18$22.90$26.50$24.70$24.20 08/28$19.85–$28.40$24.20--
$480.00Jan 15$24.50$28.30$26.40$25.40 08/20$21.55–$57.45$25.40--
$480.00Apr 16$32.40$36.00$34.20$35.70 08/21$29.10–$37.35$34.20--
$470.00Sep 18$3.30$5.40$4.35$3.90 08/28$2.93–$40.10$3.90--
$470.00Oct 16$7.80$10.70$9.25$7.81 08/28$5.75–$42.95$7.8175
$470.00Nov 20$16.40$18.80$17.60$16.70 08/28$14.05–$21.55$16.70--
$470.00Jan 15$20.00$23.20$21.60$28.90 08/11$17.65–$51.00$21.60--
$490.00Sep 18$13.20$16.60$14.90$11.25 08/28$7.55–$55.85$13.2011
$490.00Oct 16$18.00$20.10$19.05$15.30 08/26$12.60–$57.75$18.00--
$490.00Nov 20$26.30$28.40$27.35$23.22 08/27$21.95–$32.60$26.30--
$490.00Dec 18$28.10$31.90$30.00$25.90 08/26$24.30–$34.05$28.10--
$490.00Jan 15$30.20$33.50$31.85$30.30 08/20$25.75–$64.60$30.30--
$460.00Sep 18$1.50$2.60$2.05$1.72 08/27$1.18–$32.35$1.72--
$460.00Oct 16$4.70$6.60$5.65$5.21 08/28$4.10–$36.00$5.21--
$460.00Jan 15$15.90$18.80$17.35$22.30 08/18$14.00–$44.50$17.354
$500.00Oct 16$24.10$27.40$25.75$20.60 08/26$18.35–$66.35$24.10--
$500.00Dec 18$33.70$37.80$35.75$30.80 08/26$28.90–$40.15$33.70--
$500.00Jan 15$35.50$39.00$37.25$52.80 08/10$30.60–$72.00$37.25--
$450.00Sep 18$0.05$1.75$0.90$0.92 08/27$0.73–$26.10$0.90139
$450.00Oct 16$2.95$4.40$3.68$3.90 08/28$2.38–$29.65$3.68124
$450.00Jan 15$12.60$15.20$13.90$13.30 08/28$11.80–$39.00$13.30--
$510.00Sep 18$30.20$34.00$32.10$80.00 07/31$20.85–$73.75$32.10--
$510.00Dec 18$40.20$44.00$42.10$36.40 08/26$34.70–$47.45$40.20--
$510.00Jan 15$41.90$45.40$43.65$38.60 08/26$36.15–$80.05$41.90--
$440.00Sep 18$0.00$3.80$1.90$1.12 08/28$0.38–$20.50$1.12--
$440.00Oct 16$0.40$4.70$2.55$2.10 08/28$1.60–$24.45$2.1096
$440.00Jan 15$9.60$13.00$11.30$11.30 08/20$9.40–$33.30$11.30--
$520.00Dec 18$47.50$51.00$49.25$42.60 08/26$40.55–$54.20$47.50--
$520.00Jan 15$49.30$51.60$50.45$44.70 08/26$42.10–$88.00$49.30--
$430.00Sep 18$0.00$2.10$1.05$0.68 08/25$0.73–$15.85$0.68--
$430.00Oct 16$0.95$2.20$1.58$1.52 08/27$1.22–$19.50$1.52167
$430.00Jan 15$7.40$10.50$8.95$11.90 08/18$7.05–$28.65$8.95--
$430.00Apr 16$12.70$16.50$14.60$14.08 08/26$12.35–$16.95$14.08--
$420.00Sep 18$0.00$0.45$0.23$0.47 08/21$0.23–$11.85$0.23--
$420.00Oct 16$0.00$4.20$2.10$2.25 08/21$0.73–$15.55$2.10--
$420.00Nov 20$3.80$6.40$5.10$4.80 08/28$4.10–$5.95$4.801
$420.00Jan 15$5.60$8.60$7.10$11.90 08/10$5.75–$24.80$7.10--
$410.00Sep 18$0.00$5.00$2.50$0.81 08/26$0.48–$8.40$0.81--
$410.00Oct 16$0.50$4.30$2.40$1.62 08/21$0.93–$12.20$1.62--
$410.00Jan 15$3.00$7.40$5.20$9.30 08/13$4.25–$20.45$5.20--
$550.00Oct 16$69.40$73.50$71.45$64.00 08/28$59.00–$112.25$69.401
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.55–$6.80$0.50--
$400.00Oct 16$0.00$1.00$0.50$0.45 08/26$0.35–$9.00$0.45--
$400.00Jan 15$2.10$6.10$4.10$7.00 08/13$3.53–$17.55$4.10--
$390.00Sep 18$0.00$5.00$2.50$4.62 08/05$0.50–$5.05$2.50--
$390.00Oct 16$0.00$3.70$1.85$0.89 08/17$0.50–$7.25$0.89--
$390.00Jan 15$1.65$5.20$3.43$5.50 08/13$2.80–$13.90$3.43--
$380.00Sep 18$0.00$2.80$1.40$0.10 08/21$0.65–$3.53$0.10--
$380.00Oct 16$0.00$3.20$1.60$1.92 08/19$0.38–$5.75$1.60--
$380.00Jan 15$1.10$2.95$2.03$5.40 08/06$2.03–$12.25$2.03315
$370.00Sep 18$0.00$4.90$2.45$0.33 08/06$0.43–$3.50$0.33--
$370.00Oct 16$0.00$3.20$1.60$1.39 08/25$0.28–$4.45$1.39--
$370.00Jan 15$1.00$2.30$1.65$1.88 08/20$1.65–$9.90$1.65110
$360.00Sep 18$0.00$5.00$2.50$2.32 08/03$1.05–$2.50$2.32--
$360.00Oct 16$0.00$5.00$2.50$0.35 08/26$0.60–$3.15$0.35--
$360.00Jan 15$0.10$2.80$1.45$3.70 08/06$1.45–$8.00$1.45--
$350.00Sep 18$0.00$5.00$2.50$1.95 07/27$0.75–$2.50$1.95--
$350.00Oct 16$0.00$2.75$1.38$1.35 08/18$0.60–$2.55$1.35--
$350.00Jan 15$0.20$2.80$1.50$3.00 08/06$1.50–$6.85$1.5019
$340.00Sep 18$0.00$5.00$2.50$1.43 07/30$1.43–$2.50$1.43--
$340.00Oct 16$0.00$2.65$1.33$0.46 08/14$1.27–$2.55$0.46--
$340.00Jan 15$0.35$1.85$1.10$1.85 08/11$1.10–$5.55$1.1017
$330.00Oct 16$0.00$5.00$2.50$1.53 08/03$1.30–$2.50$1.53--
$320.00Sep 18$0.00$3.20$1.60$1.06 07/24$1.43–$2.50$1.06--
$320.00Oct 16$0.00$3.30$1.65$0.25 08/10$0.48–$2.50$0.25--
$320.00Jan 15$0.00$4.40$2.20$3.50 07/28$1.08–$3.75$2.20--
$310.00Oct 16$0.00$5.00$2.50$1.29 07/14$1.35–$2.50$1.29--
$310.00Jan 15$0.00$3.40$1.70$1.50 08/06$1.05–$2.93$1.50--
$290.00Jan 15$0.00$2.95$1.48$2.50 07/14$0.95–$2.50$1.48--
$260.00Jan 15$0.00$2.65$1.33$1.29 07/30$0.75–$2.50$1.29--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 476
Total Puts 170
Put/Call Ratio 0.36
Net Difference 306

Prior's Put/Call Breakdown

Total Calls 179
Total Puts 107
Put/Call Ratio 0.60
Net Difference 72

Prior 7-Day Put/Call Summary

Total Calls 1,506
Total Puts 505
Average Put/Call Ratio 0.59
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All