Tour v526
MSI
MOTOROLA SOLUTIONS I
$462.98 -1.08%
(9/4 18:46) ◀
|
Tuesday, September 8, 2026 (6:43pm)
January 2026
|
▶ (9/9 18:45)
◀ 9/8 18:43 ▶

Option Volume

Detail
ℹ
Current (09/08) 330
Calls: 218 (66%)
Puts: 112 (34%)
Prior (09/04) 315
Calls: 201 (64%)
Puts: 114 (36%)
Current vs Prior +4.76%
Calls: +8.46% (Calls)
Puts: -1.75% (Puts)
Prior 7-Day Total 2,020
Calls: 1,383 (68%)
Puts: 637 (32%)
Prior 7-Day Average 288
Calls: 197 (68%)
Puts: 91 (32%)
Current vs Prior 7-Day Avg +14.36%
Calls: +10.34%
Puts: +23.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/08) $181.4K
Calls: $114.0K (63%)
Puts: $67.4K (37%)
Prior (09/04) $131.7K
Calls: $80.0K (61%)
Puts: $51.7K (39%)
Current vs Prior +37.73%
Calls: +42.47%
Puts: +30.38%
Prior 7-Day Total $2.05M
Calls: $1.57M (77%)
Puts: $479.4K (23%)
Prior 7-Day Average $292.3K
Calls: $223.9K (77%)
Puts: $68.5K (23%)
Current vs Prior 7-Day Avg -37.93%
Calls: -49.07%
Puts: -1.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/08) 0.51
Prior (09/04) 0.57
Current vs Prior -9.42%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -20.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/08) 2,980
Calls: 2,101 (71%)
Puts: 879 (29%)
Prior (09/04) 2,960
Calls: 2,456 (83%)
Puts: 504 (17%)
Current vs Prior +0.68%
Prior 7-Day Total 21,692
Calls: 18,220 (84%)
Puts: 3,472 (16%)
Prior 7-Day Average 3,098
Calls: 2,602 (84%)
Puts: 496 (16%)
Current vs Prior 7-Day Avg -3.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.05% | 6.84%4.05% | 6.84%
Prior 4.39% | 6.82%4.39% | 6.82%
Current vs Prior -7.76% | +0.30%-7.76% | +0.30%
Prior 7-Day Avg 4.69% | 6.94%4.69% | 6.94%
Current vs 7-Day Avg -13.69% | -1.50%-13.69% | -1.50%
Prior 7-Day Eod 4.39% | 6.82%4.39% | 6.82%
Current vs 7-Day Eod -7.76% | +0.30%-7.76% | +0.30%
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 63% call dollar volume ($114.0K). Bullish P/C ratio of 0.51. Call-heavy open interest (2,101 calls vs 879 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. 2 found (avg delta 0.67, highest 0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1620.1022.30$21.2010.4%40.67102
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 189.3012.20$10.7527.0%180.6729

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 271, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 181.655.60$3.63108.8%1010.3324
$490.00Sep 180.301.35$0.83126.5%190.09--
$480.00Sep 181.151.85$1.5046.7%170.16129
$500.00Oct 161.952.50$2.2324.7%110.14566
$490.00Oct 163.504.40$3.9522.8%90.22201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 161.255.00$3.13119.8%210.16166
$470.00Sep 189.3012.20$10.7527.0%180.6729
$390.00Oct 160.101.30$0.70171.4%160.04110
$420.00Oct 161.402.20$1.8044.4%90.1044
$440.00Oct 163.105.50$4.3055.8%70.23--

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 3.2%, max 4.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Sep 18Oct 1623.2%22.3%4.1%20129
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Sep 18Oct 1621.4%20.9%2.4%693

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.92, avg 10.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$470.00Oct 16$10.40$9.60$10.4067%0.92$460.40
$490.00$500.00Sep 18$0.28$9.72$0.289%34.71$490.28
$480.00$490.00Sep 18$0.67$9.33$0.6716%13.93$480.67
$480.00$490.00Oct 16$2.50$7.50$2.5031%3.00$482.50
$470.00$480.00Sep 18$2.13$7.87$2.1333%3.69$472.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$430.00Oct 16$1.17$8.83$1.1723%7.55$438.83
$450.00$430.00Sep 18$1.20$18.80$1.2022%15.67$448.80
$470.00$460.00Sep 18$5.20$4.80$5.2067%0.92$464.80
$410.00$390.00Oct 16$0.40$19.60$0.406%49.00$409.60
$420.00$410.00Oct 16$0.70$9.30$0.7010%13.29$419.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.77, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$480.00Oct 16$4.35$4.35$5.6557%0.77$474.35
$520.00$530.00Sep 18$0.50$0.50$9.5095%0.05$520.50
$490.00$500.00Oct 16$1.72$1.72$8.2878%0.21$491.72
$470.00$480.00Sep 18$2.13$2.13$7.8767%0.27$472.13
$480.00$490.00Oct 16$2.50$2.50$7.5069%0.33$482.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$450.00Sep 18$3.55$3.55$6.4556%0.55$456.45
$460.00$450.00Oct 16$4.25$4.25$5.7554%0.74$455.75
$430.00$420.00Oct 16$1.33$1.33$8.6784%0.15$428.67
$450.00$440.00Oct 16$2.75$2.75$7.2567%0.38$447.25
$420.00$410.00Oct 16$0.70$0.70$9.3090%0.08$419.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.46, cheapest $5.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Sep 18Oct 16$7.1722.5%23.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Sep 18Oct 16$5.7521.4%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.11% of stock, avg 4.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Sep 18$3.63$10.75$14.38$455.62$484.383.11%
$450.00Oct 16$21.20$7.05$28.25$421.75$478.256.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.29% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$430.00Sep 18$0.55$0.80$1.35$428.65$501.35
$520.00$430.00Sep 18$0.70$0.80$1.50$428.50$521.50
$490.00$430.00Sep 18$0.83$0.80$1.63$428.37$491.63
$480.00$430.00Sep 18$1.50$0.80$2.30$427.70$482.30
$500.00$450.00Sep 18$0.55$2.00$2.55$447.45$502.55
$520.00$450.00Sep 18$0.70$2.00$2.70$447.30$522.70
$490.00$450.00Sep 18$0.83$2.00$2.83$447.17$492.83
$480.00$450.00Sep 18$1.50$2.00$3.50$446.50$483.50
$500.00$420.00Oct 16$2.23$1.80$4.03$415.97$504.03
$500.00$430.00Oct 16$2.23$3.13$5.36$424.64$505.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.44, avg credit $3.01)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430490/500Oct 16$3.05$6.9562%0.44$426.95$493.05
410/420490/500Oct 16$2.42$7.5868%0.32$417.58$492.42
420/430480/490Oct 16$3.83$6.1752%0.62$426.17$483.83
410/420480/490Oct 16$3.20$6.8058%0.47$416.80$483.20
440/450490/500Oct 16$4.47$5.5345%0.81$445.53$494.47
440/450480/490Oct 16$5.25$4.7536%1.11$444.75$485.25
430/440490/500Oct 16$2.89$7.1156%0.41$437.11$492.89
430/440480/490Oct 16$3.67$6.3346%0.58$436.33$483.67
390/410490/500Oct 16$2.12$17.8872%0.12$407.88$492.12
430/450520/530Sep 18$1.70$18.3073%0.09$448.30$521.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 5.06, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$490.00$500.00Sep 18$0.39$9.6111%24.64
$480.00$490.00$500.00Oct 16$0.78$9.2217%11.82
$490.00$500.00$510.00Sep 18$0.23$9.774%42.48
$470.00$480.00$490.00Sep 18$1.46$8.5424%5.85
$500.00$510.00$520.00Sep 18$0.25$9.750%39.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Sep 18$1.65$8.3545%5.06
$410.00$420.00$430.00Oct 16$0.63$9.3710%14.87
$440.00$450.00$460.00Oct 16$1.50$8.5023%5.67
$430.00$440.00$450.00Oct 16$1.58$8.4217%5.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.40, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$470.001:2Oct 16-$0.40$19.60
$470.00$480.001:2Oct 16-$2.10$7.90
$490.00$500.001:2Oct 16-$0.51$9.49
$480.00$490.001:2Oct 16-$1.45$8.55
$480.00$490.001:2Sep 18-$0.16$9.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$460.001:2Sep 18-$0.35$9.65
$450.00$440.001:2Oct 16-$1.55$8.45
$460.00$450.001:2Oct 16-$2.80$7.20
$430.00$420.001:2Oct 16-$0.47$9.53
$410.00$390.001:2Oct 16-$0.30$19.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.14%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Oct 16$9.900.431.5%2.14%3.65%1129
$480.00Oct 16$5.700.313.7%1.23%4.91%3--
$490.00Oct 16$3.500.225.8%0.76%6.59%9201
$500.00Oct 16$1.950.148.0%0.42%8.42%11566
$470.00Sep 18$1.650.331.5%0.36%1.87%10124
$480.00Sep 18$1.150.163.7%0.25%3.92%17129
$490.00Sep 18$0.300.095.8%0.06%5.90%19--

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. 183 contracts (avg 557 vol/day, 182 traded recently)

MSI averages only 557 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 $24.30 on 09/04 (now $20.50/$22.50) — try a limit near $21.50. Also watch the $450.00 10-16 call last traded $43.50 on 08/27 (now $20.10/$22.30) — try a limit near $21.20; the $470.00 10-16 call last traded $23.90 on 08/25 (now $9.90/$11.70) — try a limit near $10.80. Most tradeable put: the $470.00 11-20 put last traded $16.70 on 08/28 (now $24.00/$26.20) — try a limit near $24.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Sep 18$6.60$9.40$8.00$12.00 09/04$8.00–$33.30$8.00--
$460.00Oct 16$14.60$16.10$15.35$35.50 08/27$15.35–$37.10$15.35--
$460.00Dec 18$26.70$30.60$28.65$39.90 08/21$28.65–$48.20$28.65--
$460.00Jan 15$29.90$32.80$31.35$53.90 09/01$30.70–$51.15$31.35--
$470.00Sep 18$1.65$5.60$3.63$7.50 09/04$3.63–$24.40$3.6324
$470.00Oct 16$9.90$11.70$10.80$23.90 08/25$10.80–$29.35$10.80129
$470.00Jan 15$24.30$27.80$26.05$29.20 09/04$25.90–$44.75$26.05--
$450.00Sep 18$14.20$17.00$15.60$22.90 09/04$15.60–$43.05$15.60--
$450.00Oct 16$20.10$22.30$21.20$43.50 08/27$21.10–$45.85$21.20102
$450.00Jan 15$35.90$38.80$37.35$49.36 08/21$35.90–$58.50$37.35--
$450.00Apr 16$45.50$48.50$47.00$64.58 08/28$47.00–$68.30$47.00--
$480.00Sep 18$1.15$1.85$1.50$3.12 09/04$1.50–$16.25$1.50129
$480.00Oct 16$5.70$7.20$6.45$12.90 09/03$6.45–$22.05$6.45--
$480.00Nov 20$15.00$17.40$16.20$19.40 09/04$16.20–$32.80$16.20--
$480.00Dec 18$17.30$21.10$19.20$34.50 08/26$19.20–$35.70$19.20--
$480.00Jan 15$20.50$22.50$21.50$24.30 09/04$21.50–$38.35$21.50815
$480.00Apr 16$30.30$33.80$32.05$43.30 08/21$32.05–$50.00$32.05--
$440.00Sep 18$22.70$25.80$24.25$47.60 08/25$23.00–$52.70$24.25--
$440.00Oct 16$27.00$29.70$28.35$47.77 09/02$27.65–$54.35$28.35--
$440.00Jan 15$42.10$45.40$43.75$58.50 08/20$41.75–$65.50$43.75--
$490.00Sep 18$0.30$1.35$0.83$1.25 09/04$0.83–$9.90$0.83--
$490.00Oct 16$3.50$4.40$3.95$6.20 09/04$3.95–$16.40$3.95201
$490.00Nov 20$11.40$14.40$12.90$15.79 09/04$12.90–$27.35$12.90--
$490.00Dec 18$13.00$17.40$15.20$29.20 08/26$15.20–$29.85$15.20--
$490.00Jan 15$16.30$18.90$17.60$30.04 08/27$17.60–$33.10$17.60--
$490.00Apr 16$26.00$28.30$27.15$40.75 08/28$27.15–$44.30$27.15--
$430.00Sep 18$33.00$35.50$34.25$34.00 08/17$31.15–$62.20$34.00--
$430.00Oct 16$35.80$38.60$37.20$52.60 09/03$35.05–$64.10$37.20--
$430.00Jan 15$48.10$52.00$50.05$60.60 08/07$48.05–$73.45$50.05--
$500.00Sep 18$0.00$1.10$0.55$0.55 09/04$0.55–$5.05$0.55--
$500.00Oct 16$1.95$2.50$2.23$3.30 09/04$2.23–$11.50$2.23566
$500.00Nov 20$8.70$10.60$9.65$12.45 09/04$9.65–$21.95$9.6516
$500.00Dec 18$10.20$14.20$12.20$24.30 08/26$12.20–$25.15$12.20--
$500.00Jan 15$12.90$15.30$14.10$17.03 09/04$14.10–$28.25$14.10--
$500.00Apr 16$22.20$24.40$23.30$27.94 09/04$23.30–$39.25$23.30--
$420.00Sep 18$42.20$45.10$43.65$50.74 08/11$40.15–$72.15$43.65--
$420.00Oct 16$44.20$47.70$45.95$64.77 08/19$42.70–$73.85$45.95--
$420.00Jan 15$55.50$59.40$57.45$72.50 09/03$54.80–$81.60$57.45--
$420.00Apr 16$65.00$68.30$66.65$87.95 08/27$66.65–$90.20$66.65--
$510.00Sep 18$0.00$1.00$0.50$0.26 09/04$0.45–$3.45$0.26--
$510.00Oct 16$0.90$4.20$2.55$4.20 09/03$1.75–$7.80$2.55--
$510.00Nov 20$6.50$8.00$7.25$17.43 09/02$7.25–$17.75$7.25--
$510.00Dec 18$8.30$10.80$9.55$11.03 09/04$9.55–$21.00$9.55--
$510.00Jan 15$10.20$12.20$11.20$13.90 09/03$11.20–$23.75$11.2025
$510.00Apr 16$19.00$21.50$20.25$23.89 09/04$20.25–$34.60$20.25--
$410.00Sep 18$52.20$55.70$53.95$19.10 07/23$49.70–$82.05$52.20--
$410.00Oct 16$53.50$56.80$55.15$63.29 08/10$51.60–$83.25$55.15--
$410.00Jan 15$63.20$67.00$65.10$74.57 08/06$62.10–$90.50$65.10--
$520.00Sep 18$0.00$1.40$0.70$0.15 09/04$0.10–$2.00$0.1579
$520.00Oct 16$0.00$2.25$1.13$2.10 09/03$1.13–$5.35$1.13--
$520.00Nov 20$3.80$6.40$5.10$10.51 09/02$5.10–$14.00$5.10--
$520.00Dec 18$6.00$7.80$6.90$15.40 08/20$6.90–$16.70$6.90--
$520.00Jan 15$7.60$10.50$9.05$18.80 08/28$9.05–$18.55$9.05--
$400.00Sep 18$62.20$65.60$63.90$89.50 08/06$59.35–$92.10$63.90--
$400.00Oct 16$63.30$66.60$64.95$88.40 09/02$60.95–$93.20$64.95--
$400.00Jan 15$71.00$75.00$73.00$84.00 08/07$69.95–$99.25$73.00--
$530.00Sep 18$0.10$0.30$0.20$0.42 09/02$0.15–$2.35$0.20--
$530.00Oct 16$0.00$5.00$2.50$2.95 09/01$0.73–$3.18$2.50--
$530.00Dec 18$4.40$7.00$5.70$12.85 08/26$5.70–$13.05$5.70--
$530.00Jan 15$6.00$8.40$7.20$8.75 09/03$7.20–$15.65$7.20--
$390.00Oct 16$73.10$76.40$74.75$82.00 08/18$70.35–$103.30$74.75--
$390.00Jan 15$79.60$83.70$81.65$97.85 08/06$78.25–$108.30$81.65--
$540.00Sep 18$0.00$5.00$2.50$0.25 09/02$0.38–$2.50$0.25--
$540.00Oct 16$0.00$5.00$2.50$1.85 09/01$0.93–$2.88$1.85--
$540.00Nov 20$1.30$5.00$3.15$8.20 08/27$3.15–$8.60$3.15--
$540.00Jan 15$4.30$5.90$5.10$9.10 09/03$5.10–$12.70$5.1015
$540.00Apr 16$10.50$13.40$11.95$20.27 09/02$11.95–$23.60$11.95--
$380.00Sep 18$82.20$85.60$83.90$34.80 07/21$79.10–$112.05$82.20--
$380.00Oct 16$82.90$85.80$84.35$109.79 08/27$80.30–$112.50$84.35--
$380.00Jan 15$89.00$92.50$90.75$92.60 08/11$86.95–$117.50$90.75--
$550.00Sep 18$0.00$5.00$2.50$0.05 09/02$0.15–$2.50$0.05--
$550.00Oct 16$0.00$3.60$1.80$0.70 09/02$0.33–$2.50$0.70--
$550.00Nov 20$1.40$4.60$3.00$4.90 08/27$2.50–$6.90$3.00--
$550.00Dec 18$2.05$4.80$3.43$8.10 08/26$3.38–$7.95$3.43--
$550.00Apr 16$8.50$10.80$9.65$19.05 09/01$9.65–$19.90$9.65--
$370.00Sep 18$92.20$95.50$93.85$42.00 07/21$89.05–$122.00$92.20--
$370.00Oct 16$92.80$96.20$94.50$51.40 07/15$89.70–$122.25$92.80--
$370.00Jan 15$97.40$101.50$99.45$102.50 08/11$95.70–$127.00$99.45--
$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$2.30$4.10$3.20$8.20 09/01$3.20–$7.80$3.20--
$560.00Apr 16$6.90$9.70$8.30$16.60 08/26$8.30–$17.15$8.30--
$360.00Oct 16$102.70$106.00$104.35$76.50 07/30$99.65–$132.10$102.70--
$360.00Jan 15$106.70$110.90$108.80$107.50 08/10$104.40–$136.45$107.50--
$360.00Apr 16$112.40$115.40$113.90$126.50 08/20$113.90–$140.90$113.90--
$570.00Oct 16$0.00$4.40$2.20$2.45 08/06$0.88–$2.50$2.20--
$570.00Nov 20$0.15$4.10$2.13$2.55 09/02$1.68–$3.88$2.13--
$350.00Oct 16$112.60$116.00$114.30$85.00 07/30$109.40–$142.05$112.60--
$350.00Jan 15$116.00$120.10$118.05$122.10 08/10$113.45–$145.95$118.05--
$350.00Apr 16$121.10$124.50$122.80$135.50 08/20$122.80–$150.15$122.80--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.48–$2.95$1.50--
$580.00Jan 15$0.85$3.90$2.38$4.50 08/31$1.98–$5.15$2.38--
$580.00Apr 16$4.30$6.50$5.40$10.70 09/01$5.40–$12.10$5.40--
$340.00Oct 16$121.80$126.00$123.90$141.64 08/19$119.10–$152.35$123.90--
$340.00Jan 15$125.60$129.70$127.65$153.30 08/06$122.90–$155.55$127.65--
$590.00Apr 16$3.70$5.40$4.55$10.05 08/26$4.55–$10.35$4.55--
$600.00Oct 16$0.00$4.20$2.10$0.25 08/21$0.25–$2.50$0.25--
$600.00Dec 18$0.10$4.00$2.05$3.00 08/27$1.93–$2.50$2.05--
$600.00Jan 15$0.20$4.40$2.30$2.55 09/02$1.33–$3.65$2.30--
$600.00Apr 16$2.10$4.50$3.30$8.00 08/21$3.30–$8.60$3.30--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Sep 18$4.80$6.30$5.55$2.24 09/03$1.18–$11.90$4.8028
$460.00Oct 16$10.50$12.10$11.30$8.80 09/04$4.10–$15.55$10.5065
$460.00Nov 20$19.20$21.20$20.20$17.20 09/04$11.20–$20.20$19.2013
$460.00Jan 15$22.50$25.20$23.85$21.40 09/04$14.00–$26.90$22.50--
$460.00Apr 16$28.90$32.20$30.55$22.30 08/31$20.90–$30.55$28.90--
$470.00Sep 18$9.30$12.20$10.75$8.70 09/04$2.93–$17.90$9.3029
$470.00Oct 16$15.10$17.50$16.30$13.00 09/04$5.75–$21.40$15.10--
$470.00Nov 20$24.00$26.20$25.10$16.70 08/28$14.05–$25.10$24.002
$470.00Jan 15$27.30$30.50$28.90$28.90 08/11$17.65–$31.95$28.90--
$450.00Sep 18$0.90$3.10$2.00$1.65 09/04$0.73–$7.90$1.65141
$450.00Oct 16$5.90$8.20$7.05$5.70 09/04$2.38–$11.75$5.90126
$450.00Jan 15$17.50$20.80$19.15$13.30 08/28$11.80–$22.70$17.50--
$480.00Sep 18$17.40$20.40$18.90$8.06 09/03$4.40–$25.20$17.40--
$480.00Oct 16$21.60$23.70$22.65$14.00 09/03$8.65–$27.95$21.60--
$480.00Nov 20$29.50$32.30$30.90$22.00 09/03$17.65–$30.90$29.50--
$480.00Dec 18$30.70$33.80$32.25$24.20 08/28$19.85–$32.25$30.70--
$480.00Jan 15$33.20$36.10$34.65$27.70 09/03$21.55–$37.75$33.20--
$480.00Apr 16$39.00$42.70$40.85$35.70 08/21$29.10–$40.85$39.00--
$440.00Sep 18$0.25$1.35$0.80$1.04 09/04$0.38–$4.70$0.80--
$440.00Oct 16$3.10$5.50$4.30$3.61 09/04$1.60–$7.90$3.61--
$440.00Nov 20$11.60$13.30$12.45$9.85 09/04$6.50–$12.45$11.602
$440.00Jan 15$13.80$17.40$15.60$11.30 08/20$9.40–$19.15$13.80--
$440.00Apr 16$21.80$24.00$22.90$20.20 09/04$15.10–$22.90$21.80--
$490.00Sep 18$26.70$29.50$28.10$23.00 09/04$7.55–$33.60$26.70--
$490.00Oct 16$29.00$31.90$30.45$14.20 09/01$12.60–$35.55$29.00--
$490.00Nov 20$35.80$38.40$37.10$23.20 09/01$21.95–$37.10$35.80--
$490.00Dec 18$36.50$39.80$38.15$25.90 08/26$24.30–$38.15$36.50--
$490.00Jan 15$39.00$41.70$40.35$30.30 08/20$25.75–$44.70$39.00--
$430.00Sep 18$0.00$1.60$0.80$0.34 08/31$0.73–$2.80$0.3458
$430.00Oct 16$1.25$5.00$3.13$2.30 09/04$1.22–$5.45$2.30166
$430.00Nov 20$7.50$10.30$8.90$5.00 09/01$4.80–$8.90$7.50--
$430.00Jan 15$10.90$14.00$12.45$11.90 08/18$7.05–$15.50$11.90--
$430.00Apr 16$17.70$20.00$18.85$14.08 08/26$12.35–$18.85$17.70--
$500.00Oct 16$36.80$40.40$38.60$20.60 08/26$18.35–$43.85$36.80--
$500.00Dec 18$43.50$47.10$45.30$30.80 08/26$28.90–$45.30$43.50--
$500.00Jan 15$45.50$48.40$46.95$52.80 08/10$30.60–$51.30$46.95--
$420.00Sep 18$0.00$2.75$1.38$0.45 09/04$0.23–$2.50$0.45--
$420.00Oct 16$1.40$2.20$1.80$1.25 09/04$0.73–$4.10$1.4044
$420.00Nov 20$6.50$7.90$7.20$5.40 09/04$4.10–$7.20$6.504
$420.00Jan 15$8.10$11.30$9.70$11.90 08/10$5.75–$12.30$9.70--
$510.00Sep 18$45.80$49.00$47.40$80.00 07/31$20.85–$52.35$47.40--
$510.00Dec 18$50.70$54.60$52.65$36.40 08/26$34.70–$52.65$50.70--
$510.00Jan 15$52.60$55.70$54.15$38.60 08/26$36.15–$59.05$52.60--
$410.00Sep 18$0.00$4.90$2.45$0.81 08/26$0.48–$2.50$0.81--
$410.00Oct 16$0.80$1.40$1.10$0.77 09/03$0.78–$2.88$0.8088
$410.00Nov 20$4.70$6.90$5.80$4.40 09/04$3.00–$5.80$4.70--
$410.00Jan 15$5.90$9.00$7.45$9.30 08/13$4.25–$9.60$7.45--
$520.00Dec 18$59.20$62.50$60.85$42.60 08/26$40.55–$60.85$59.20--
$520.00Jan 15$60.20$62.90$61.55$44.70 08/26$42.10–$66.75$60.20--
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.55–$1.90$0.50--
$400.00Oct 16$0.00$1.05$0.53$0.45 08/26$0.35–$2.22$0.45--
$400.00Nov 20$2.65$4.50$3.58$3.24 09/03$2.42–$3.65$3.241
$400.00Jan 15$4.30$7.00$5.65$7.00 08/13$3.53–$7.80$5.65--
$390.00Sep 18$0.00$4.70$2.35$1.94 09/03$0.50–$2.50$1.94--
$390.00Oct 16$0.10$1.30$0.70$0.89 08/17$0.50–$2.50$0.70110
$390.00Nov 20$2.05$3.70$2.88$2.52 09/03$1.88–$2.88$2.521
$390.00Dec 18$2.30$4.40$3.35$2.30 09/02$2.33–$3.38$2.30--
$390.00Jan 15$2.85$5.40$4.13$5.50 08/13$2.80–$6.20$4.13--
$380.00Sep 18$0.00$3.90$1.95$0.10 08/21$0.65–$2.50$0.10--
$380.00Oct 16$0.00$1.95$0.98$1.92 08/19$0.38–$2.50$0.98--
$380.00Jan 15$1.75$5.10$3.43$2.65 09/02$2.03–$5.00$2.65--
$550.00Oct 16$85.40$89.30$87.35$69.20 09/02$59.00–$92.40$85.40--
$370.00Sep 18$0.00$5.00$2.50$1.35 09/03$0.43–$2.50$1.35--
$370.00Oct 16$0.00$4.00$2.00$1.39 08/25$0.28–$2.50$1.39--
$370.00Jan 15$1.00$4.30$2.65$1.90 09/02$1.65–$3.97$1.90--
$360.00Sep 18$0.00$2.10$1.05$0.97 09/03$0.57–$2.50$0.97--
$360.00Oct 16$0.00$4.00$2.00$0.35 08/26$0.60–$2.50$0.35--
$360.00Jan 15$1.20$3.60$2.40$3.70 08/06$1.45–$3.25$2.40--
$360.00Apr 16$2.85$5.90$4.38--$4.38–$4.38—$2.851
$350.00Sep 18$0.00$4.30$2.15$1.95 07/27$0.75–$2.50$1.95--
$350.00Oct 16$0.00$3.30$1.65$1.35 08/18$0.60–$2.50$1.35--
$350.00Jan 15$0.35$4.20$2.28$1.15 09/02$1.50–$2.68$1.15--
$340.00Sep 18$0.00$5.00$2.50$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$3.30$1.65$0.85 09/02$1.10–$2.50$0.85--
$330.00Oct 16$0.00$3.80$1.90$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$4.90$2.45$0.25 08/10$0.48–$2.50$0.25--
$320.00Jan 15$0.10$3.00$1.55$3.50 07/28$1.08–$2.50$1.55--
$310.00Oct 16$0.00$4.90$2.45$1.29 07/14$1.35–$2.50$1.29--
$310.00Jan 15$0.00$3.10$1.55$1.50 08/06$1.05–$2.50$1.50--
$290.00Jan 15$0.00$3.00$1.50$2.50 07/14$0.95–$2.50$1.50--
$260.00Jan 15$0.00$3.80$1.90$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 218
Total Puts 112
Put/Call Ratio 0.51
Net Difference 106

Prior's Put/Call Breakdown

Total Calls 201
Total Puts 114
Put/Call Ratio 0.57
Net Difference 87

Prior 7-Day Put/Call Summary

Total Calls 1,383
Total Puts 637
Average Put/Call Ratio 0.65
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