Tour v526
MSI
MOTOROLA SOLUTIONS I
$468.05 -0.89%
$465.00 (-0.65%)🌙
as of 09/04 06:46 PM
(9/3 18:43) ◀
|
Friday, September 4, 2026 (6:46pm)
January 2026
|
▶ (9/8 18:43)
◀ 9/4 18:46 ▶

Option Volume

Detail
ℹ
Current (09/04) 315
Calls: 201 (64%)
Puts: 114 (36%)
Prior (09/03) 230
Calls: 170 (74%)
Puts: 60 (26%)
Current vs Prior +36.96%
Calls: +18.24% (Calls)
Puts: +90.00% (Puts)
Prior 7-Day Total 2,003
Calls: 1,410 (70%)
Puts: 593 (30%)
Prior 7-Day Average 286
Calls: 201 (70%)
Puts: 84 (30%)
Current vs Prior 7-Day Avg +10.08%
Calls: -0.21%
Puts: +34.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/04) $131.7K
Calls: $80.0K (61%)
Puts: $51.7K (39%)
Prior (09/03) $211.6K
Calls: $182.2K (86%)
Puts: $29.4K (14%)
Current vs Prior -37.73%
Calls: -56.08%
Puts: +76.04%
Prior 7-Day Total $2.26M
Calls: $1.72M (76%)
Puts: $543.7K (24%)
Prior 7-Day Average $323.3K
Calls: $245.7K (76%)
Puts: $77.7K (24%)
Current vs Prior 7-Day Avg -59.26%
Calls: -67.43%
Puts: -33.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/04) 0.57
Prior (09/03) 0.35
Current vs Prior +60.70%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -6.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/04) 2,960
Calls: 2,456 (83%)
Puts: 504 (17%)
Prior (09/03) 4,346
Calls: 3,832 (88%)
Puts: 514 (12%)
Current vs Prior -31.89%
Prior 7-Day Total 21,049
Calls: 17,511 (83%)
Puts: 3,538 (17%)
Prior 7-Day Average 3,007
Calls: 2,501 (83%)
Puts: 505 (17%)
Current vs Prior 7-Day Avg -1.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.39% | 6.82%4.39% | 6.82%
Prior 4.46% | 6.69%4.46% | 6.69%
Current vs Prior -1.50% | +1.85%-1.50% | +1.85%
Prior 7-Day Avg 4.81% | 7.01%4.81% | 7.01%
Current vs 7-Day Avg -8.80% | -2.80%-8.80% | -2.80%
Prior 7-Day Eod 4.46% | 6.69%4.46% | 6.69%
Current vs 7-Day Eod -1.50% | +1.85%-1.50% | +1.85%
Sentiment BULLISHBULLISH

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 61% call dollar volume ($80.0K). Bullish P/C ratio of 0.57. P/C ratio rising 61% - increased hedging/bearish positioning. Call-heavy open interest (2,456 calls vs 504 puts) suggests bullish positioning.

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 -- of results (avg --%, best --%)

No options available for this category

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 0.69, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 1819.1022.00$20.5514.1%10.84--
$460.00Sep 1810.7013.70$12.2024.6%60.68--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1821.4024.50$22.9513.5%20.87--
$470.00Sep 186.809.90$8.3537.1%190.5417
$470.00Oct 1612.0014.10$13.0516.1%50.5180

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 283, top 89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 180.601.70$1.1595.7%890.13378
$510.00Sep 180.100.90$0.50160.0%680.05318
$460.00Sep 1810.7013.70$12.2024.6%60.68--
$480.00Sep 182.353.90$3.1349.5%30.27129
$470.00Sep 185.807.80$6.8029.4%20.4623
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 181.152.15$1.6560.6%550.16138
$470.00Sep 186.809.90$8.3537.1%190.5417
$420.00Oct 160.902.00$1.4575.9%100.08--
$430.00Oct 161.802.80$2.3043.5%60.12170
$470.00Oct 1612.0014.10$13.0516.1%50.5180

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.3%, max 11.1%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Sep 18Oct 1621.5%19.4%11.1%2497
$450.00Sep 18Oct 1620.6%20.3%1.6%57138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 57.82, avg 12.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$500.00Sep 18$0.17$9.83$0.1713%57.82$490.17
$460.00$470.00Sep 18$5.40$4.60$5.4068%0.85$465.40
$500.00$510.00Sep 18$0.48$9.52$0.489%19.83$500.48
$490.00$500.00Oct 16$2.20$7.80$2.2028%3.55$492.20
$470.00$480.00Sep 18$3.67$6.33$3.6746%1.72$473.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$420.00Sep 18$0.48$19.52$0.489%40.67$439.52
$450.00$440.00Sep 18$0.72$9.28$0.7216%12.89$449.28
$460.00$450.00Oct 16$2.85$7.15$2.8538%2.51$457.15
$440.00$430.00Oct 16$1.18$8.82$1.1818%7.47$438.82
$450.00$440.00Oct 16$1.97$8.03$1.9727%4.08$448.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.25, avg 0.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$490.00Sep 18$1.98$1.98$8.0273%0.25$481.98
$510.00$520.00Sep 18$0.40$0.40$9.6095%0.04$510.40
$470.00$480.00Sep 18$3.67$3.67$6.3354%0.58$473.67
$490.00$500.00Oct 16$2.20$2.20$7.8072%0.28$492.20
$500.00$510.00Sep 18$0.48$0.48$9.5291%0.05$500.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$420.00Oct 16$0.85$0.85$9.1588%0.09$429.15
$450.00$440.00Oct 16$1.97$1.97$8.0373%0.25$448.03
$440.00$430.00Oct 16$1.18$1.18$8.8282%0.13$438.82
$460.00$450.00Oct 16$2.85$2.85$7.1562%0.40$457.15
$450.00$440.00Sep 18$0.72$0.72$9.2884%0.08$449.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.70, cheapest $4.70)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Sep 18Oct 16$4.7021.5%19.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.24% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Sep 18$6.80$8.35$15.15$454.85$485.153.24%
$450.00Sep 18$20.55$1.65$22.20$427.80$472.204.74%
$490.00Sep 18$1.15$22.95$24.10$465.90$514.105.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.41% of stock, avg 1.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$440.00Sep 18$0.98$0.93$1.91$438.09$501.91
$490.00$440.00Sep 18$1.15$0.93$2.08$437.92$492.08
$500.00$450.00Sep 18$0.98$1.65$2.63$447.37$502.63
$490.00$450.00Sep 18$1.15$1.65$2.80$447.20$492.80
$480.00$440.00Sep 18$3.13$0.93$4.06$435.94$484.06
$500.00$420.00Oct 16$3.25$1.45$4.70$415.30$504.70
$480.00$450.00Sep 18$3.13$1.65$4.78$445.22$484.78
$500.00$430.00Oct 16$3.25$2.30$5.55$424.45$505.55
$500.00$440.00Oct 16$3.25$3.48$6.73$433.27$506.73
$490.00$420.00Oct 16$5.45$1.45$6.90$413.10$496.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.44, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430490/500Oct 16$3.05$6.9560%0.44$426.95$493.05
440/450510/520Sep 18$1.12$8.8879%0.13$448.88$511.12
430/440490/500Oct 16$3.38$6.6254%0.51$436.62$493.38
440/450490/500Oct 16$4.17$5.8346%0.72$445.83$494.17
440/450500/510Sep 18$1.20$8.8074%0.14$448.80$501.20
440/450480/490Sep 18$2.70$7.3057%0.37$447.30$482.70
420/440510/520Sep 18$0.88$19.1286%0.05$439.12$510.88
440/450490/500Sep 18$0.89$9.1171%0.10$449.11$490.89
420/440500/510Sep 18$0.96$19.0482%0.05$439.04$500.96
420/440490/500Sep 18$0.65$19.3578%0.03$439.35$490.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 1.53, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Sep 18$1.73$8.2741%4.78
$500.00$510.00$520.00Sep 18$0.08$9.928%124.00
$470.00$480.00$490.00Sep 18$1.69$8.3134%4.92
$450.00$460.00$470.00Sep 18$2.95$7.0538%2.39
$480.00$490.00$500.00Sep 18$1.81$8.1918%4.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$470.00$490.00Sep 18$7.90$12.1071%1.53
$420.00$430.00$440.00Oct 16$0.33$9.6710%29.30
$440.00$450.00$460.00Oct 16$0.88$9.1220%10.36
$430.00$440.00$450.00Oct 16$0.79$9.2114%11.66
$450.00$460.00$470.00Oct 16$1.90$8.1024%4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-3.85, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Sep 18-$3.85$6.15
$460.00$470.001:2Sep 18-$1.40$8.60
$490.00$500.001:2Oct 16-$1.05$8.95
$500.00$510.001:2Sep 18-$0.02$9.98
$490.00$500.001:2Sep 18-$0.81$9.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Sep 18-$0.21$9.79
$470.00$460.001:2Oct 16-$3.55$6.45
$450.00$440.001:2Oct 16-$1.51$8.49
$460.00$450.001:2Oct 16-$2.60$7.40
$430.00$420.001:2Oct 16-$0.60$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.05%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Oct 16$4.900.284.7%1.05%5.74%2201
$500.00Oct 16$2.800.196.8%0.60%7.42%1566
$470.00Sep 18$5.800.460.4%1.24%1.66%223
$480.00Sep 18$2.350.272.5%0.50%3.06%3129
$490.00Sep 18$0.600.134.7%0.13%4.82%89378

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 $480.00 01-15 call last traded $31.60 on 08/21 (now $23.10/$25.90) — try a limit near $24.50. Also watch the $480.00 11-20 call last traded $27.54 on 08/21 (now $18.30/$21.00) — try a limit near $19.65; the $490.00 10-16 call last traded $13.50 on 08/28 (now $4.90/$6.00) — try a limit near $5.45. Most tradeable put: the $470.00 10-16 put last traded $7.81 on 08/28 (now $12.00/$14.10) — try a limit near $12.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Sep 18$5.80$7.80$6.80$18.45 08/28$6.35–$24.40$6.8023
$470.00Oct 16$12.20$14.90$13.55$23.90 08/25$10.80–$29.35$13.55--
$470.00Jan 15$27.40$30.60$29.00$40.00 08/19$25.90–$44.75$29.00--
$460.00Sep 18$10.70$13.70$12.20$31.20 08/26$10.85–$33.30$12.20--
$460.00Oct 16$17.70$20.00$18.85$35.50 08/27$16.00–$37.10$18.85--
$460.00Dec 18$30.10$33.60$31.85$39.90 08/21$31.85–$48.20$31.85--
$460.00Jan 15$32.80$35.90$34.35$34.85 08/13$30.70–$51.15$34.35--
$480.00Sep 18$2.35$3.90$3.13$12.50 08/28$3.13–$16.25$3.13129
$480.00Oct 16$7.80$9.60$8.70$17.72 08/28$6.95–$22.05$8.70--
$480.00Nov 20$18.30$21.00$19.65$27.54 08/21$19.65–$32.80$19.652
$480.00Dec 18$20.00$23.50$21.75$34.50 08/26$21.75–$35.70$21.75--
$480.00Jan 15$23.10$25.90$24.50$31.60 08/21$21.55–$38.35$24.50815
$480.00Apr 16$34.40$36.90$35.65$43.30 08/21$35.65–$50.00$35.65--
$450.00Sep 18$19.10$22.00$20.55$38.12 08/25$16.20–$43.05$20.55--
$450.00Oct 16$23.80$26.90$25.35$43.50 08/27$21.10–$45.85$25.35--
$450.00Jan 15$39.00$42.50$40.75$49.36 08/21$35.90–$58.50$40.75--
$450.00Apr 16$50.30$53.00$51.65$64.58 08/28$51.65–$68.30$51.65--
$490.00Sep 18$0.60$1.70$1.15$6.77 08/28$1.15–$9.90$1.15378
$490.00Oct 16$4.90$6.00$5.45$13.50 08/28$5.05–$16.40$5.45201
$490.00Nov 20$13.80$17.00$15.40$25.00 08/27$15.40–$27.35$15.40--
$490.00Dec 18$15.80$19.10$17.45$29.20 08/26$17.45–$29.85$17.45--
$490.00Jan 15$19.00$21.90$20.45$30.04 08/27$17.95–$33.10$20.45--
$490.00Apr 16$30.00$32.50$31.25$40.75 08/28$31.25–$44.30$31.25--
$440.00Sep 18$28.10$31.30$29.70$47.60 08/25$23.00–$52.70$29.70--
$440.00Oct 16$31.30$34.00$32.65$48.10 08/28$27.65–$54.35$32.65--
$440.00Jan 15$45.00$48.90$46.95$58.50 08/20$41.75–$65.50$46.95--
$500.00Sep 18$0.00$1.95$0.98$3.62 08/28$0.77–$5.05$0.98--
$500.00Oct 16$2.80$3.70$3.25$8.50 08/28$3.25–$11.50$3.25566
$500.00Nov 20$10.50$13.50$12.00$19.10 08/28$12.00–$21.95$12.00--
$500.00Dec 18$12.50$15.60$14.05$24.30 08/26$14.05–$25.15$14.05--
$500.00Jan 15$14.70$17.50$16.10$22.80 08/28$15.20–$28.25$16.10--
$430.00Sep 18$37.80$40.90$39.35$34.00 08/17$31.15–$62.20$37.80--
$430.00Oct 16$40.40$43.50$41.95$59.02 08/26$35.05–$64.10$41.95--
$430.00Jan 15$52.60$55.50$54.05$60.60 08/07$48.05–$73.45$54.05--
$510.00Sep 18$0.10$0.90$0.50$2.35 08/28$0.45–$3.45$0.50318
$510.00Oct 16$1.50$2.60$2.05$5.69 08/28$1.75–$7.80$2.05--
$510.00Nov 20$7.60$10.30$8.95$17.00 08/26$8.95–$17.75$8.95--
$510.00Dec 18$10.10$12.40$11.25$20.00 08/26$11.25–$21.00$11.2524
$510.00Jan 15$11.30$14.80$13.05$20.90 08/25$12.10–$23.75$13.05--
$420.00Sep 18$48.00$50.70$49.35$50.74 08/11$40.15–$72.15$49.35--
$420.00Oct 16$49.70$52.50$51.10$64.77 08/19$42.70–$73.85$51.10--
$420.00Jan 15$60.10$63.00$61.55$72.70 08/06$54.80–$81.60$61.55--
$420.00Apr 16$69.30$72.00$70.65$87.95 08/27$70.65–$90.20$70.65--
$520.00Sep 18$0.05$0.15$0.10$0.85 08/28$0.10–$2.00$0.10--
$520.00Oct 16$0.40$4.00$2.20$3.75 08/28$1.30–$5.35$2.20--
$520.00Nov 20$4.80$8.50$6.65$12.81 08/26$6.65–$14.00$6.65--
$520.00Dec 18$7.30$9.80$8.55$15.40 08/20$8.45–$16.70$8.55--
$520.00Jan 15$8.70$11.90$10.30$18.80 08/28$10.30–$18.55$10.30--
$410.00Sep 18$57.50$60.60$59.05$19.10 07/23$49.70–$82.05$57.50--
$410.00Oct 16$58.90$61.60$60.25$63.29 08/10$51.60–$83.25$60.25--
$410.00Jan 15$67.10$71.00$69.05$74.57 08/06$62.10–$90.50$69.05--
$530.00Sep 18$0.00$0.30$0.15$0.57 08/28$0.15–$2.35$0.15--
$530.00Oct 16$0.00$3.00$1.50$2.80 08/28$0.73–$3.18$1.50--
$530.00Dec 18$4.90$7.90$6.40$12.85 08/26$6.35–$13.05$6.40--
$530.00Jan 15$6.20$9.30$7.75$14.10 08/19$7.75–$15.65$7.75--
$400.00Sep 18$66.90$70.50$68.70$89.50 08/06$59.35–$92.10$68.70--
$400.00Oct 16$67.90$71.50$69.70$89.20 08/27$60.95–$93.20$69.70--
$400.00Jan 15$75.50$79.40$77.45$84.00 08/07$69.95–$99.25$77.45--
$540.00Sep 18$0.00$5.00$2.50$0.50 08/27$0.38–$2.50$0.50--
$540.00Oct 16$0.00$3.70$1.85$2.50 08/27$0.93–$2.88$1.85--
$540.00Nov 20$1.90$5.90$3.90$8.20 08/27$3.60–$8.60$3.90--
$540.00Jan 15$5.20$7.90$6.55$11.55 08/27$6.40–$12.70$6.55--
$540.00Apr 16$12.70$14.40$13.55$21.44 08/26$13.55–$23.60$13.55--
$390.00Oct 16$77.70$81.30$79.50$82.00 08/18$70.35–$103.30$79.50--
$390.00Jan 15$84.20$88.10$86.15$97.85 08/06$78.25–$108.30$86.15--
$550.00Sep 18$0.00$5.00$2.50$0.37 08/26$0.15–$2.50$0.37--
$550.00Oct 16$0.00$3.70$1.85$2.37 08/26$0.33–$2.50$1.85--
$550.00Nov 20$1.65$4.50$3.08$4.90 08/27$2.50–$6.90$3.08--
$550.00Dec 18$1.85$4.90$3.38$8.10 08/26$3.38–$7.95$3.38--
$380.00Sep 18$87.10$90.40$88.75$34.80 07/21$79.10–$112.05$87.10--
$380.00Oct 16$87.30$91.10$89.20$109.79 08/27$80.30–$112.50$89.20--
$380.00Jan 15$93.00$96.90$94.95$92.60 08/11$86.95–$117.50$93.00--
$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–$2.00$1.10--
$560.00Jan 15$2.05$5.30$3.68$8.30 08/26$3.58–$7.80$3.68--
$560.00Apr 16$8.10$10.10$9.10$16.60 08/26$9.10–$17.15$9.10--
$370.00Sep 18$96.50$100.50$98.50$42.00 07/21$89.05–$122.00$96.50--
$370.00Oct 16$97.30$101.00$99.15$51.40 07/15$89.70–$122.25$97.30--
$370.00Jan 15$102.10$106.00$104.05$102.50 08/11$95.70–$127.00$102.50--
$570.00Oct 16$0.00$5.00$2.50$2.45 08/06$0.68–$2.50$2.45--
$360.00Oct 16$107.30$110.90$109.10$76.50 07/30$99.65–$132.10$107.30--
$360.00Jan 15$111.60$115.30$113.45$107.50 08/10$104.40–$136.45$111.60--
$360.00Apr 16$117.50$120.40$118.95$126.50 08/20$118.95–$140.90$118.95--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.48–$2.95$1.50--
$350.00Oct 16$117.30$120.80$119.05$85.00 07/30$109.40–$142.05$117.30--
$350.00Jan 15$121.00$124.70$122.85$122.10 08/10$113.45–$145.95$122.10--
$350.00Apr 16$126.30$129.30$127.80$135.50 08/20$127.80–$150.15$127.80--
$590.00Apr 16$4.10$6.10$5.10$10.05 08/26$5.10–$10.35$5.10--
$340.00Oct 16$127.20$130.80$129.00$141.64 08/19$119.10–$152.35$129.00--
$340.00Jan 15$130.20$134.40$132.30$153.30 08/06$122.90–$155.55$132.30--
$600.00Oct 16$0.00$3.40$1.70$0.25 08/21$0.25–$2.50$0.25--
$600.00Dec 18$0.10$3.90$2.00$3.00 08/27$1.93–$2.50$2.00--
$600.00Jan 15$0.00$5.00$2.50$2.78 08/19$1.33–$3.80$2.50--
$600.00Apr 16$3.10$5.30$4.20$8.00 08/21$4.20–$8.60$4.20--
$610.00Oct 16$0.00$5.00$2.50$0.61 07/16$1.35–$2.50$0.61--
$320.00Jan 15$150.00$153.80$151.90$128.50 08/05$141.80–$174.90$150.00--
$320.00Apr 16$153.50$156.70$155.10$172.20 08/25$155.10–$178.10$155.10--
$620.00Oct 16$0.00$5.00$2.50$0.15 08/06$1.33–$2.50$0.15--
$620.00Jan 15$0.35$3.90$2.13$2.00 08/05$1.27–$2.58$2.00--
$300.00Oct 16$166.40$170.50$168.45$186.40 08/25$158.60–$191.80$168.45--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Sep 18$6.80$9.90$8.35$3.90 08/28$2.93–$17.90$6.8017
$470.00Oct 16$12.00$14.10$13.05$7.81 08/28$5.75–$21.40$12.0080
$470.00Nov 20$20.30$23.80$22.05$16.70 08/28$14.05–$22.05$20.30--
$470.00Jan 15$24.40$27.00$25.70$28.90 08/11$17.65–$31.95$25.70--
$460.00Sep 18$2.95$4.50$3.73$1.72 08/27$1.18–$11.90$2.95--
$460.00Oct 16$7.00$9.60$8.30$5.21 08/28$4.10–$15.55$7.00--
$460.00Jan 15$19.50$22.10$20.80$22.30 08/18$14.00–$26.90$20.80--
$480.00Sep 18$13.20$16.10$14.65$6.70 08/28$4.40–$25.20$13.20--
$480.00Oct 16$17.50$20.10$18.80$11.85 08/28$8.65–$27.95$17.50--
$480.00Nov 20$25.60$28.50$27.05$19.60 08/26$17.65–$27.05$25.60--
$480.00Dec 18$27.50$31.20$29.35$24.20 08/28$19.85–$29.35$27.50--
$480.00Jan 15$29.50$31.90$30.70$25.40 08/20$21.55–$37.75$29.50--
$480.00Apr 16$36.80$40.00$38.40$35.70 08/21$29.10–$38.40$36.80--
$450.00Sep 18$1.15$2.15$1.65$0.92 08/27$0.73–$7.90$1.15138
$450.00Oct 16$4.70$6.20$5.45$3.90 08/28$2.38–$11.75$4.70--
$450.00Jan 15$15.80$18.20$17.00$13.30 08/28$11.80–$22.70$15.80--
$490.00Sep 18$21.40$24.50$22.95$11.25 08/28$7.55–$33.60$21.40--
$490.00Oct 16$24.50$27.60$26.05$15.30 08/26$12.60–$35.55$24.50--
$490.00Nov 20$31.60$35.20$33.40$23.22 08/27$21.95–$33.40$31.60--
$490.00Dec 18$33.50$37.10$35.30$25.90 08/26$24.30–$35.30$33.50--
$490.00Jan 15$35.00$37.80$36.40$30.30 08/20$25.75–$44.70$35.00--
$440.00Sep 18$0.25$1.60$0.93$1.12 08/28$0.38–$4.70$0.93--
$440.00Oct 16$2.95$4.00$3.48$2.10 08/28$1.60–$7.90$2.9596
$440.00Jan 15$12.40$15.00$13.70$11.30 08/20$9.40–$19.15$12.40--
$500.00Oct 16$32.30$35.70$34.00$20.60 08/26$18.35–$43.85$32.30--
$500.00Dec 18$40.00$43.30$41.65$30.80 08/26$28.90–$41.65$40.00--
$500.00Jan 15$41.50$44.00$42.75$52.80 08/10$30.60–$51.30$42.75--
$430.00Sep 18$0.00$2.90$1.45$0.68 08/25$0.73–$2.80$0.68--
$430.00Oct 16$1.80$2.80$2.30$1.52 08/27$1.22–$5.80$1.80170
$430.00Jan 15$9.50$12.00$10.75$11.90 08/18$7.05–$15.50$10.75--
$430.00Apr 16$15.60$18.50$17.05$14.08 08/26$12.35–$17.05$15.60--
$510.00Sep 18$40.70$43.50$42.10$80.00 07/31$20.85–$52.35$42.10--
$510.00Dec 18$47.00$49.90$48.45$36.40 08/26$34.70–$48.45$47.00--
$510.00Jan 15$48.50$51.00$49.75$38.60 08/26$36.15–$59.05$48.50--
$420.00Sep 18$0.00$0.90$0.45$0.47 08/21$0.23–$2.50$0.45--
$420.00Oct 16$0.90$2.00$1.45$2.25 08/21$0.73–$4.50$1.45--
$420.00Nov 20$5.30$6.80$6.05$4.80 08/28$4.10–$6.05$5.303
$420.00Jan 15$6.90$10.10$8.50$11.90 08/10$5.75–$12.30$8.50--
$520.00Dec 18$54.70$57.70$56.20$42.60 08/26$40.55–$56.20$54.70--
$520.00Jan 15$56.00$59.30$57.65$44.70 08/26$42.10–$66.75$56.00--
$410.00Sep 18$0.00$2.70$1.35$0.81 08/26$0.48–$2.50$0.81--
$410.00Oct 16$0.50$1.90$1.20$1.62 08/21$0.78–$3.00$1.20--
$410.00Jan 15$4.50$8.10$6.30$9.30 08/13$4.25–$9.80$6.30--
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.55–$1.95$0.50--
$400.00Oct 16$0.00$0.90$0.45$0.45 08/26$0.35–$2.58$0.45--
$400.00Jan 15$3.50$6.40$4.95$7.00 08/13$3.53–$7.80$4.95--
$390.00Sep 18$0.00$2.60$1.30$4.62 08/05$0.50–$2.50$1.30--
$390.00Oct 16$0.00$3.70$1.85$0.89 08/17$0.50–$2.50$0.89--
$390.00Jan 15$2.45$4.60$3.53$5.50 08/13$2.80–$6.35$3.53--
$550.00Oct 16$80.60$84.70$82.65$64.00 08/28$59.00–$92.40$80.60--
$380.00Sep 18$0.00$2.85$1.43$0.10 08/21$0.65–$2.50$0.10--
$380.00Oct 16$0.00$3.80$1.90$1.92 08/19$0.38–$2.50$1.90--
$380.00Jan 15$1.55$4.50$3.03$5.40 08/06$2.03–$5.10$3.03--
$370.00Sep 18$0.00$2.60$1.30$0.33 08/06$0.43–$2.50$0.33--
$370.00Oct 16$0.00$5.00$2.50$1.39 08/25$0.28–$2.50$1.39--
$370.00Jan 15$0.75$4.00$2.38$1.88 08/20$1.65–$4.32$1.88--
$360.00Sep 18$0.00$2.10$1.05$2.32 08/03$0.57–$2.50$1.05--
$360.00Oct 16$0.00$2.95$1.48$0.35 08/26$0.60–$2.50$0.35--
$360.00Jan 15$1.05$3.60$2.33$3.70 08/06$1.45–$3.50$2.33--
$350.00Sep 18$0.00$5.00$2.50$1.95 07/27$0.75–$2.50$1.95--
$350.00Oct 16$0.00$5.00$2.50$1.35 08/18$0.60–$2.50$1.35--
$350.00Jan 15$0.05$4.10$2.07$3.00 08/06$1.50–$2.78$2.07--
$340.00Sep 18$0.00$5.00$2.50$1.43 07/30$1.43–$2.50$1.43--
$340.00Oct 16$0.00$2.95$1.48$0.46 08/14$1.27–$2.50$0.46--
$340.00Jan 15$0.00$5.00$2.50$1.85 08/11$1.10–$2.50$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$2.85$1.43$0.25 08/10$0.48–$2.50$0.25--
$320.00Jan 15$0.00$3.90$1.95$3.50 07/28$1.08–$2.50$1.95--
$310.00Oct 16$0.00$4.90$2.45$1.29 07/14$1.35–$2.50$1.29--
$310.00Jan 15$0.00$2.90$1.45$1.50 08/06$1.05–$2.50$1.45--
$290.00Jan 15$0.00$2.75$1.38$2.50 07/14$0.95–$2.50$1.38--
$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 201
Total Puts 114
Put/Call Ratio 0.57
Net Difference 87

Prior's Put/Call Breakdown

Total Calls 170
Total Puts 60
Put/Call Ratio 0.35
Net Difference 110

Prior 7-Day Put/Call Summary

Total Calls 1,410
Total Puts 593
Average Put/Call Ratio 0.61
Ratio Trend Rising

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