Tour v526
MSI
MOTOROLA SOLUTIONS I
$472.23 -1.40%
$472.07 (-0.03%)🌙
as of 09/03 06:43 PM
(9/2 18:43) ◀
|
Thursday, September 3, 2026 (6:43pm)
January 2026
|
▶ (9/4 18:46)
◀ 9/3 18:43 ▶

Option Volume

Detail
ℹ
Current (09/03) 230
Calls: 170 (74%)
Puts: 60 (26%)
Prior (09/02) 646
Calls: 476 (74%)
Puts: 170 (26%)
Current vs Prior -64.40%
Calls: -64.29% (Calls)
Puts: -64.71% (Puts)
Prior 7-Day Total 1,978
Calls: 1,386 (70%)
Puts: 592 (30%)
Prior 7-Day Average 282
Calls: 198 (70%)
Puts: 84 (30%)
Current vs Prior 7-Day Avg -18.60%
Calls: -14.14%
Puts: -29.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/03) $211.6K
Calls: $182.2K (86%)
Puts: $29.4K (14%)
Prior (09/02) $621.8K
Calls: $425.5K (68%)
Puts: $196.4K (32%)
Current vs Prior -65.98%
Calls: -57.18%
Puts: -85.04%
Prior 7-Day Total $2.69M
Calls: $2.16M (80%)
Puts: $533.4K (20%)
Prior 7-Day Average $384.5K
Calls: $308.3K (80%)
Puts: $76.2K (20%)
Current vs Prior 7-Day Avg -44.97%
Calls: -40.90%
Puts: -61.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/03) 0.35
Prior (09/02) 0.36
Current vs Prior -1.18%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -42.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/03) 4,346
Calls: 3,832 (88%)
Puts: 514 (12%)
Prior (09/02) 4,085
Calls: 2,967 (73%)
Puts: 1,118 (27%)
Current vs Prior +6.39%
Prior 7-Day Total 18,640
Calls: 15,268 (82%)
Puts: 3,372 (18%)
Prior 7-Day Average 2,662
Calls: 2,181 (82%)
Puts: 481 (18%)
Current vs Prior 7-Day Avg +63.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.46% | 6.69%
Prior 4.55% | 6.84%
Current vs Prior -2.07% | -2.14%
Prior 7-Day Avg 4.93% | 7.12%
Current vs 7-Day Avg -9.59% | -6.04%
Prior 7-Day Eod 4.55% | 6.84%
Current vs 7-Day Eod -2.07% | -2.14%
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

Strong bullish conviction with 86% of dollar volume in calls ($182.2K) vs puts ($29.4K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (170 calls vs 60 puts).

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 1 of results (avg 8.6%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 1643.5047.40$45.458.6%150.91235
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.70, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 1643.5047.40$45.458.6%150.91235
$470.00Sep 187.2010.20$8.7034.5%50.5524
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1817.8021.00$19.4016.5%20.81--
$480.00Sep 1810.9013.80$12.3523.5%10.65--
$480.00Oct 1615.4018.00$16.7015.6%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 176, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 162.354.20$3.2856.4%710.20527
$430.00Oct 1643.5047.40$45.458.6%150.91235
$490.00Sep 181.352.65$2.0065.0%120.19381
$480.00Sep 182.856.50$4.6878.0%80.35129
$490.00Oct 165.607.10$6.3523.6%70.31194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 180.052.05$1.05190.5%140.11138
$420.00Oct 160.301.40$0.85129.4%100.06--
$430.00Oct 160.952.20$1.5879.1%80.10174
$390.00Sep 180.002.60$1.30200.0%30.0515
$460.00Sep 182.253.90$3.0853.6%20.26--

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 --%, max --%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Sep 18Oct 1621.2%21.2%0.0%9129
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 4.13, avg 5.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$520.00Oct 16$0.45$9.55$0.4512%21.22$510.45
$470.00$480.00Sep 18$4.02$5.98$4.0255%1.49$474.02
$480.00$490.00Oct 16$3.60$6.40$3.6042%1.78$483.60
$500.00$510.00Oct 16$1.53$8.47$1.5320%5.54$501.53
$490.00$500.00Sep 18$1.23$8.77$1.2319%7.13$491.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$450.00Oct 16$1.95$8.05$1.9534%4.13$458.05
$440.00$430.00Oct 16$0.59$9.41$0.5914%15.95$439.41
$470.00$460.00Sep 18$3.12$6.88$3.1245%2.21$466.88
$480.00$470.00Oct 16$5.35$4.65$5.3558%0.87$474.65
$430.00$420.00Oct 16$0.73$9.27$0.7310%12.70$429.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.39, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Oct 16$3.07$3.07$6.9369%0.44$493.07
$480.00$490.00Sep 18$2.68$2.68$7.3265%0.37$482.68
$490.00$500.00Sep 18$1.23$1.23$8.7781%0.14$491.23
$500.00$510.00Oct 16$1.53$1.53$8.4780%0.18$501.53
$480.00$490.00Oct 16$3.60$3.60$6.4058%0.56$483.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$2.78$2.78$7.2276%0.39$447.22
$460.00$450.00Sep 18$2.03$2.03$7.9774%0.25$457.97
$470.00$460.00Oct 16$4.45$4.45$5.5553%0.80$465.55
$430.00$420.00Oct 16$0.73$0.73$9.2790%0.08$429.27
$470.00$460.00Sep 18$3.12$3.12$6.8855%0.45$466.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.92, cheapest $4.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Sep 18Oct 16$5.2721.2%21.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Sep 18Oct 16$4.3521.2%21.2%
$470.00Sep 18Oct 16$5.1518.6%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.16% of stock, avg 5.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Sep 18$8.70$6.20$14.90$455.10$484.903.16%
$480.00Sep 18$4.68$12.35$17.03$462.97$497.033.61%
$490.00Sep 18$2.00$19.40$21.40$468.60$511.404.53%
$480.00Oct 16$9.95$16.70$26.65$453.35$506.655.64%
$430.00Oct 16$45.45$1.58$47.03$382.97$477.039.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.39% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$450.00Sep 18$0.77$1.05$1.82$448.18$501.82
$510.00$450.00Sep 18$0.93$1.05$1.98$448.02$511.98
$500.00$390.00Sep 18$0.77$1.30$2.07$387.93$502.07
$510.00$390.00Sep 18$0.93$1.30$2.23$387.77$512.23
$520.00$430.00Oct 16$1.30$1.58$2.88$427.12$522.88
$490.00$450.00Sep 18$2.00$1.05$3.05$446.95$493.05
$510.00$430.00Oct 16$1.75$1.58$3.33$426.67$513.33
$520.00$440.00Oct 16$1.30$2.17$3.47$436.53$523.47
$490.00$390.00Sep 18$2.00$1.30$3.30$386.70$493.30
$510.00$440.00Oct 16$1.75$2.17$3.92$436.08$513.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.41, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450490/500Oct 16$5.85$4.1545%1.41$444.15$495.85
440/450500/510Oct 16$4.31$5.6956%0.76$445.69$504.31
420/430490/500Oct 16$3.80$6.2060%0.61$426.20$493.80
440/450510/520Oct 16$3.23$6.7764%0.48$446.77$513.23
420/430500/510Oct 16$2.26$7.7471%0.29$427.74$502.26
430/440490/500Oct 16$3.66$6.3456%0.58$436.34$493.66
420/430510/520Oct 16$1.18$8.8279%0.13$428.82$511.18
430/440500/510Oct 16$2.12$7.8867%0.27$437.88$502.12
450/460490/500Sep 18$3.26$6.7455%0.48$456.74$493.26
450/460490/500Oct 16$5.02$4.9836%1.01$454.98$495.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 10.11, cheapest $0.53)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Sep 18$1.34$8.6636%6.46
$480.00$490.00$500.00Oct 16$0.53$9.4722%17.87
$480.00$490.00$500.00Sep 18$1.45$8.5526%5.90
$490.00$500.00$510.00Oct 16$1.54$8.4619%5.49
$500.00$510.00$520.00Oct 16$1.08$8.9211%8.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Sep 18$0.90$9.1036%10.11
$450.00$460.00$470.00Sep 18$1.09$8.9134%8.17
$460.00$470.00$480.00Oct 16$0.90$9.1025%10.11
$410.00$420.00$430.00Oct 16$0.66$9.345%14.15
$460.00$470.00$480.00Sep 18$3.03$6.9739%2.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.05, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$480.001:2Sep 18-$0.66$9.34
$490.00$500.001:2Oct 16-$0.21$9.79
$500.00$510.001:2Oct 16-$0.22$9.78
$480.00$490.001:2Oct 16-$2.75$7.25
$510.00$520.001:2Oct 16-$0.85$9.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$470.001:2Sep 18-$0.05$9.95
$490.00$480.001:2Sep 18-$5.30$4.70
$450.00$390.001:2Sep 18-$1.55$58.45
$470.00$460.001:2Oct 16-$2.45$7.55
$430.00$420.001:2Oct 16-$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 1.84%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Oct 16$8.700.421.6%1.84%3.49%1--
$490.00Oct 16$5.600.313.8%1.19%4.95%7194
$500.00Oct 16$2.350.205.9%0.50%6.38%71527
$480.00Sep 18$2.850.351.6%0.60%2.25%8129
$520.00Oct 16$1.000.0910.1%0.21%10.33%1--
$490.00Sep 18$1.350.193.8%0.29%4.05%12381
$510.00Oct 16$0.200.128.0%0.04%8.04%1160
$510.00Sep 18$0.150.088.0%0.03%8.03%2--
$500.00Sep 18$0.400.095.9%0.08%5.97%6110

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 $420.00 01-15 call last traded $72.70 on 08/06 (now $63.00/$66.40) — try a limit near $64.70. Also watch the $430.00 10-16 call last traded $59.02 on 08/26 (now $43.50/$47.40) — try a limit near $45.45; the $470.00 01-15 call last traded $40.00 on 08/19 (now $30.00/$32.80) — try a limit near $31.40. Most tradeable put: the $480.00 11-20 put last traded $19.60 on 08/26 (now $23.50/$26.40) — try a limit near $23.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Sep 18$7.20$10.20$8.70$18.45 08/28$6.35–$24.40$8.7024
$470.00Oct 16$13.60$16.20$14.90$23.90 08/25$10.80–$29.35$14.90--
$470.00Jan 15$30.00$32.80$31.40$40.00 08/19$25.90–$44.75$31.4031
$480.00Sep 18$2.85$6.50$4.68$12.50 08/28$3.65–$16.25$4.68129
$480.00Oct 16$8.70$11.20$9.95$17.72 08/28$6.95–$22.05$9.95--
$480.00Nov 20$19.50$22.10$20.80$27.54 08/21$20.80–$32.80$20.80--
$480.00Dec 18$21.50$25.40$23.45$34.50 08/26$23.45–$35.70$23.45--
$480.00Jan 15$24.60$28.20$26.40$31.60 08/21$21.55–$38.35$26.40815
$480.00Apr 16$35.90$39.40$37.65$43.30 08/21$37.65–$50.00$37.65--
$460.00Sep 18$13.50$17.50$15.50$31.20 08/26$10.85–$33.30$15.50--
$460.00Oct 16$19.50$22.60$21.05$35.50 08/27$16.00–$37.10$21.05--
$460.00Dec 18$32.00$36.20$34.10$39.90 08/21$34.10–$48.20$34.10--
$460.00Jan 15$35.30$38.50$36.90$34.85 08/13$30.70–$51.15$35.30--
$490.00Sep 18$1.35$2.65$2.00$6.77 08/28$2.00–$10.50$2.00381
$490.00Oct 16$5.60$7.10$6.35$13.50 08/28$5.05–$16.40$6.35194
$490.00Nov 20$14.60$17.00$15.80$25.00 08/27$15.80–$27.35$15.801.0K
$490.00Dec 18$17.10$19.80$18.45$29.20 08/26$18.45–$29.85$18.45--
$490.00Jan 15$20.50$22.40$21.45$30.04 08/27$17.95–$33.10$21.45--
$490.00Apr 16$30.80$35.00$32.90$40.75 08/28$32.90–$44.30$32.90--
$450.00Sep 18$23.20$26.30$24.75$38.12 08/25$16.20–$43.05$24.75--
$450.00Oct 16$27.00$29.50$28.25$43.50 08/27$21.10–$45.85$28.25--
$450.00Jan 15$41.80$44.70$43.25$49.36 08/21$35.90–$58.50$43.25--
$450.00Apr 16$52.50$55.50$54.00$64.58 08/28$54.00–$68.30$54.00--
$500.00Sep 18$0.40$1.15$0.77$3.62 08/28$0.77–$7.25$0.77110
$500.00Oct 16$2.35$4.20$3.28$8.50 08/28$3.28–$11.90$3.28527
$500.00Nov 20$11.00$13.40$12.20$19.10 08/28$12.20–$21.95$12.20--
$500.00Dec 18$13.00$16.60$14.80$24.30 08/26$14.80–$25.15$14.80--
$500.00Jan 15$16.30$18.30$17.30$22.80 08/28$15.20–$28.25$17.30166
$440.00Sep 18$32.60$35.50$34.05$47.60 08/25$23.00–$52.70$34.05--
$440.00Oct 16$35.20$38.40$36.80$48.10 08/28$27.65–$54.35$36.80--
$440.00Jan 15$47.80$51.90$49.85$58.50 08/20$41.75–$65.50$49.85--
$510.00Sep 18$0.15$1.70$0.93$2.35 08/28$0.45–$5.00$0.93--
$510.00Oct 16$0.20$3.30$1.75$5.69 08/28$1.75–$9.00$1.75160
$510.00Nov 20$8.10$10.20$9.15$17.00 08/26$9.15–$17.75$9.15--
$510.00Dec 18$9.80$12.70$11.25$20.00 08/26$11.25–$21.00$11.25--
$510.00Jan 15$12.80$14.80$13.80$20.90 08/25$12.10–$23.75$13.8025
$430.00Sep 18$41.50$44.70$43.10$34.00 08/17$31.15–$62.20$41.50--
$430.00Oct 16$43.50$47.40$45.45$59.02 08/26$35.05–$64.10$45.45235
$430.00Jan 15$55.30$58.60$56.95$60.60 08/07$48.05–$73.45$56.95--
$520.00Sep 18$0.05$0.50$0.28$0.85 08/28$0.28–$3.78$0.28--
$520.00Oct 16$1.00$1.60$1.30$3.75 08/28$1.30–$6.75$1.30--
$520.00Nov 20$5.90$7.60$6.75$12.81 08/26$6.75–$14.00$6.75--
$520.00Dec 18$7.00$9.90$8.45$15.40 08/20$8.45–$16.70$8.45--
$520.00Jan 15$9.70$12.40$11.05$18.80 08/28$10.50–$19.90$11.05--
$420.00Sep 18$51.20$55.30$53.25$50.74 08/11$40.15–$72.15$51.20--
$420.00Oct 16$52.70$56.00$54.35$64.77 08/19$42.70–$73.85$54.35--
$420.00Jan 15$63.00$66.40$64.70$72.70 08/06$54.80–$81.60$64.7010
$420.00Apr 16$71.80$75.50$73.65$87.95 08/27$73.65–$90.20$73.65--
$530.00Sep 18$0.00$0.35$0.18$0.57 08/28$0.18–$2.98$0.18--
$530.00Oct 16$0.00$1.45$0.73$2.80 08/28$0.73–$5.60$0.73--
$530.00Dec 18$5.00$7.70$6.35$12.85 08/26$6.35–$13.05$6.35--
$530.00Jan 15$7.80$9.70$8.75$14.10 08/19$8.25–$16.90$8.757
$410.00Sep 18$61.10$65.00$63.05$19.10 07/23$49.70–$82.05$61.10--
$410.00Oct 16$62.30$66.30$64.30$63.29 08/10$51.60–$83.25$63.29--
$410.00Jan 15$71.20$74.40$72.80$74.57 08/06$62.10–$90.50$72.80--
$540.00Sep 18$0.00$2.60$1.30$0.50 08/27$0.38–$2.00$0.50--
$540.00Oct 16$0.00$1.85$0.93$2.50 08/27$0.93–$4.20$0.93--
$540.00Nov 20$2.40$4.80$3.60$8.20 08/27$3.60–$8.60$3.60--
$540.00Jan 15$5.30$7.50$6.40$11.55 08/27$6.40–$13.95$6.4014
$540.00Apr 16$14.40$15.80$15.10$21.44 08/26$15.10–$23.60$15.10--
$400.00Sep 18$72.10$75.10$73.60$89.50 08/06$59.35–$92.10$73.60--
$400.00Oct 16$72.80$76.00$74.40$89.20 08/27$60.95–$93.20$74.40--
$400.00Jan 15$79.00$82.90$80.95$84.00 08/07$69.95–$99.25$80.95--
$550.00Sep 18$0.00$5.00$2.50$0.37 08/26$0.15–$2.50$0.37--
$550.00Oct 16$0.00$0.65$0.33$2.37 08/26$0.33–$3.50$0.33--
$550.00Nov 20$1.50$3.50$2.50$4.90 08/27$2.50–$6.90$2.50--
$550.00Dec 18$1.80$5.10$3.45$8.10 08/26$3.45–$7.95$3.45--
$390.00Oct 16$81.90$85.70$83.80$82.00 08/18$70.35–$103.30$82.00--
$390.00Jan 15$87.90$91.80$89.85$97.85 08/06$78.25–$108.30$89.85--
$560.00Sep 18$0.00$5.00$2.50$0.13 08/28$0.40–$2.50$0.13--
$560.00Oct 16$0.00$2.50$1.25$1.10 08/19$0.45–$2.70$1.10--
$560.00Jan 15$2.65$4.50$3.58$8.30 08/26$3.58–$10.00$3.58--
$560.00Apr 16$9.50$11.60$10.55$16.60 08/26$10.55–$17.15$10.55--
$380.00Sep 18$92.00$94.90$93.45$34.80 07/21$79.10–$112.05$92.00--
$380.00Oct 16$91.70$95.70$93.70$109.79 08/27$80.30–$112.50$93.70--
$380.00Jan 15$96.80$100.90$98.85$92.60 08/11$86.95–$117.50$96.80--
$570.00Oct 16$0.00$4.50$2.25$2.45 08/06$0.68–$2.50$2.25--
$370.00Sep 18$101.90$105.00$103.45$42.00 07/21$89.05–$122.00$101.90--
$370.00Oct 16$101.60$105.50$103.55$51.40 07/15$89.70–$122.25$101.60--
$370.00Jan 15$106.20$110.10$108.15$102.50 08/11$95.70–$127.00$106.20--
$580.00Nov 20$0.00$2.95$1.48$2.20 08/21$1.48–$2.95$1.48--
$360.00Oct 16$111.50$115.50$113.50$76.50 07/30$99.65–$132.10$111.50--
$360.00Jan 15$115.50$119.50$117.50$107.50 08/10$104.40–$136.45$115.50--
$360.00Apr 16$120.50$124.60$122.55$126.50 08/20$122.55–$140.90$122.55--
$590.00Apr 16$4.60$6.80$5.70$10.05 08/26$5.70–$10.35$5.70--
$350.00Oct 16$121.50$125.40$123.45$85.00 07/30$109.40–$142.05$121.50--
$350.00Jan 15$125.00$128.80$126.90$122.10 08/10$113.45–$145.95$125.00--
$350.00Apr 16$129.50$133.50$131.50$135.50 08/20$131.50–$150.15$131.50--
$600.00Oct 16$0.00$5.00$2.50$0.25 08/21$0.25–$2.50$0.25--
$600.00Dec 18$0.00$3.90$1.95$3.00 08/27$1.93–$2.50$1.95--
$600.00Jan 15$0.90$1.75$1.33$2.78 08/19$1.33–$4.90$1.33--
$600.00Apr 16$3.50$5.80$4.65$8.00 08/21$4.65–$8.60$4.65--
$340.00Oct 16$131.10$135.30$133.20$141.64 08/19$119.10–$152.35$133.20--
$340.00Jan 15$134.60$138.60$136.60$153.30 08/06$122.90–$155.55$136.60--
$610.00Oct 16$0.00$5.00$2.50$0.61 07/16$1.35–$2.50$0.61--
$620.00Oct 16$0.00$5.00$2.50$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.00$4.00$2.00$2.00 08/05$1.27–$3.75$2.00--
$320.00Jan 15$154.00$157.90$155.95$128.50 08/05$141.80–$174.90$154.00--
$320.00Apr 16$157.50$161.10$159.30$172.20 08/25$159.30–$178.10$159.30--
$300.00Oct 16$170.80$174.90$172.85$186.40 08/25$158.60–$191.80$172.85--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Sep 18$4.90$7.50$6.20$3.90 08/28$2.93–$17.90$4.90--
$470.00Oct 16$10.20$12.50$11.35$7.81 08/28$5.75–$21.40$10.20--
$470.00Nov 20$18.20$21.10$19.65$16.70 08/28$14.05–$21.55$18.20--
$470.00Jan 15$22.20$25.70$23.95$28.90 08/11$17.65–$31.95$23.95--
$480.00Sep 18$10.90$13.80$12.35$6.70 08/28$4.40–$25.20$10.90--
$480.00Oct 16$15.40$18.00$16.70$11.85 08/28$8.65–$27.95$15.40--
$480.00Nov 20$23.50$26.40$24.95$19.60 08/26$17.65–$26.70$23.5067
$480.00Dec 18$25.30$29.50$27.40$24.20 08/28$19.85–$28.40$25.30--
$480.00Jan 15$27.50$30.70$29.10$25.40 08/20$21.55–$37.75$27.50--
$480.00Apr 16$34.80$38.40$36.60$35.70 08/21$29.10–$37.35$35.70--
$460.00Sep 18$2.25$3.90$3.08$1.72 08/27$1.18–$11.90$2.25--
$460.00Oct 16$5.90$7.90$6.90$5.21 08/28$4.10–$15.55$5.90--
$460.00Jan 15$18.30$21.30$19.80$22.30 08/18$14.00–$26.90$19.804
$490.00Sep 18$17.80$21.00$19.40$11.25 08/28$7.55–$33.60$17.80--
$490.00Oct 16$21.90$24.50$23.20$15.30 08/26$12.60–$35.55$21.90--
$490.00Nov 20$29.00$32.30$30.65$23.22 08/27$21.95–$32.60$29.00--
$490.00Dec 18$31.00$35.00$33.00$25.90 08/26$24.30–$34.05$31.00--
$490.00Jan 15$32.90$36.10$34.50$30.30 08/20$25.75–$44.70$32.90--
$450.00Sep 18$0.05$2.05$1.05$0.92 08/27$0.73–$7.90$0.92138
$450.00Oct 16$3.70$6.20$4.95$3.90 08/28$2.38–$11.75$3.90--
$450.00Jan 15$14.80$17.50$16.15$13.30 08/28$11.80–$22.70$14.80--
$500.00Oct 16$29.10$32.70$30.90$20.60 08/26$18.35–$43.85$29.10--
$500.00Dec 18$37.40$40.70$39.05$30.80 08/26$28.90–$40.15$37.40--
$500.00Jan 15$39.30$42.00$40.65$52.80 08/10$30.60–$51.30$40.65--
$440.00Sep 18$0.00$3.10$1.55$1.12 08/28$0.38–$4.75$1.12--
$440.00Oct 16$1.15$3.20$2.17$2.10 08/28$1.60–$7.90$2.1095
$440.00Jan 15$11.10$14.20$12.65$11.30 08/20$9.40–$19.15$11.30--
$510.00Sep 18$36.30$39.50$37.90$80.00 07/31$20.85–$52.35$37.90--
$510.00Dec 18$44.00$47.00$45.50$36.40 08/26$34.70–$47.45$44.00--
$510.00Jan 15$45.30$48.70$47.00$38.60 08/26$36.15–$59.05$45.30--
$430.00Sep 18$0.00$2.60$1.30$0.68 08/25$0.73–$3.45$0.68--
$430.00Oct 16$0.95$2.20$1.58$1.52 08/27$1.22–$6.50$1.52174
$430.00Jan 15$8.70$11.50$10.10$11.90 08/18$7.05–$15.50$10.10--
$430.00Apr 16$15.30$18.00$16.65$14.08 08/26$12.35–$16.95$15.30--
$520.00Dec 18$51.50$55.30$53.40$42.60 08/26$40.55–$54.20$51.50--
$520.00Jan 15$52.50$56.10$54.30$44.70 08/26$42.10–$66.75$52.50--
$420.00Sep 18$0.00$0.45$0.23$0.47 08/21$0.23–$2.50$0.23--
$420.00Oct 16$0.30$1.40$0.85$2.25 08/21$0.73–$4.50$0.85--
$420.00Nov 20$3.90$5.60$4.75$4.80 08/28$4.10–$5.95$4.752
$420.00Jan 15$6.60$8.90$7.75$11.90 08/10$5.75–$12.30$7.75--
$410.00Sep 18$0.00$5.00$2.50$0.81 08/26$0.48–$2.50$0.81--
$410.00Oct 16$0.50$1.05$0.78$1.62 08/21$0.78–$3.78$0.78--
$410.00Jan 15$4.90$6.90$5.90$9.30 08/13$4.25–$9.80$5.90--
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.55–$1.95$0.50--
$400.00Oct 16$0.00$0.75$0.38$0.45 08/26$0.35–$2.60$0.38--
$400.00Jan 15$3.40$6.00$4.70$7.00 08/13$3.53–$8.25$4.70--
$550.00Oct 16$76.20$80.00$78.10$64.00 08/28$59.00–$92.40$76.20--
$390.00Sep 18$0.00$2.60$1.30$4.62 08/05$0.50–$2.50$1.3015
$390.00Oct 16$0.00$4.90$2.45$0.89 08/17$0.50–$2.50$0.89--
$390.00Jan 15$2.30$4.80$3.55$5.50 08/13$2.80–$6.80$3.55--
$380.00Sep 18$0.00$3.40$1.70$0.10 08/21$0.65–$2.50$0.10--
$380.00Oct 16$0.00$2.25$1.13$1.92 08/19$0.38–$2.50$1.13--
$380.00Jan 15$1.00$3.20$2.10$5.40 08/06$2.03–$5.45$2.10--
$370.00Sep 18$0.00$2.80$1.40$0.33 08/06$0.43–$2.50$0.3319
$370.00Oct 16$0.00$4.00$2.00$1.39 08/25$0.28–$2.50$1.39--
$370.00Jan 15$0.50$3.30$1.90$1.88 08/20$1.65–$4.90$1.88--
$360.00Sep 18$0.00$1.15$0.57$2.32 08/03$0.57–$2.50$0.57--
$360.00Oct 16$0.00$5.00$2.50$0.35 08/26$0.60–$2.50$0.35--
$360.00Jan 15$0.10$3.40$1.75$3.70 08/06$1.45–$3.50$1.75--
$350.00Sep 18$0.00$2.80$1.40$1.95 07/27$0.75–$2.50$1.40--
$350.00Oct 16$0.00$4.90$2.45$1.35 08/18$0.60–$2.50$1.35--
$350.00Jan 15$0.00$3.20$1.60$3.00 08/06$1.50–$3.30$1.60--
$340.00Sep 18$0.00$3.00$1.50$1.43 07/30$1.43–$2.50$1.43--
$340.00Oct 16$0.00$5.00$2.50$0.46 08/14$1.27–$2.50$0.46--
$340.00Jan 15$0.00$3.70$1.85$1.85 08/11$1.10–$2.40$1.85--
$330.00Oct 16$0.00$5.00$2.50$1.53 08/03$1.30–$2.50$1.53--
$320.00Sep 18$0.00$5.00$2.50$1.06 07/24$1.43–$2.50$1.06--
$320.00Oct 16$0.00$5.00$2.50$0.25 08/10$0.48–$2.50$0.25--
$320.00Jan 15$0.00$4.80$2.40$3.50 07/28$1.08–$2.50$2.40--
$310.00Oct 16$0.00$5.00$2.50$1.29 07/14$1.35–$2.50$1.29--
$310.00Jan 15$0.00$3.50$1.75$1.50 08/06$1.05–$2.50$1.50--
$290.00Jan 15$0.00$5.00$2.50$2.50 07/14$0.95–$2.50$2.50--
$260.00Jan 15$0.00$5.00$2.50$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 170
Total Puts 60
Put/Call Ratio 0.35
Net Difference 110

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,386
Total Puts 592
Average Put/Call Ratio 0.62
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