Tour v527
MSI
MOTOROLA SOLUTIONS I
$459.89 -0.67%
$461.00 (+0.24%)🌙
as of 09/09 06:45 PM
(9/8 18:43) ◀
|
Wednesday, September 9, 2026 (6:45pm)
January 2026
|
▶ (9/10 18:48)
◀ 9/9 18:45 ▶

Option Volume

Detail
ℹ
Current (09/09) 360
Calls: 214 (59%)
Puts: 146 (41%)
Prior (09/08) 330
Calls: 218 (66%)
Puts: 112 (34%)
Current vs Prior +9.09%
Calls: -1.83% (Calls)
Puts: +30.36% (Puts)
Prior 7-Day Total 2,097
Calls: 1,374 (66%)
Puts: 723 (34%)
Prior 7-Day Average 299
Calls: 196 (66%)
Puts: 103 (34%)
Current vs Prior 7-Day Avg +20.17%
Calls: +9.02%
Puts: +41.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/09) $175.5K
Calls: $114.3K (65%)
Puts: $61.2K (35%)
Prior (09/08) $181.4K
Calls: $114.0K (63%)
Puts: $67.4K (37%)
Current vs Prior -3.27%
Calls: +0.29%
Puts: -9.29%
Prior 7-Day Total $1.72M
Calls: $1.19M (69%)
Puts: $531.8K (31%)
Prior 7-Day Average $246.3K
Calls: $170.4K (69%)
Puts: $76.0K (31%)
Current vs Prior 7-Day Avg -28.75%
Calls: -32.89%
Puts: -19.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 0.68
Prior (09/08) 0.51
Current vs Prior +32.79%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -3.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/09) 1,659
Calls: 1,157 (70%)
Puts: 502 (30%)
Prior (09/08) 2,980
Calls: 2,101 (71%)
Puts: 879 (29%)
Current vs Prior -44.33%
Prior 7-Day Total 22,549
Calls: 18,457 (82%)
Puts: 4,092 (18%)
Prior 7-Day Average 3,221
Calls: 2,636 (82%)
Puts: 584 (18%)
Current vs Prior 7-Day Avg -48.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.13% | 6.56%4.13% | 6.56%
Prior 4.05% | 6.84%4.05% | 6.84%
Current vs Prior +2.01% | -4.10%+2.01% | -4.10%
Prior 7-Day Avg 4.56% | 6.88%4.56% | 6.88%
Current vs 7-Day Avg -9.37% | -4.70%-9.37% | -4.70%
Prior 7-Day Eod 4.05% | 6.84%4.05% | 6.84%
Current vs 7-Day Eod +2.01% | -4.10%+2.01% | -4.10%
Sentiment BEARISHBEARISH

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 65% call dollar volume ($114.3K). Bullish P/C ratio of 0.68. P/C ratio rising 33% - increased hedging/bearish positioning. Call-heavy open interest (1,157 calls vs 502 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 1 of results (avg 9.1%, best 9.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1829.5032.30$30.909.1%10.92--

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 0.72, highest 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1820.1022.90$21.5013.0%20.81--
$440.00Oct 1624.5027.40$25.9511.2%20.76--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1829.5032.30$30.909.1%10.92--
$470.00Oct 1615.8019.50$17.6521.0%20.6076
$460.00Sep 185.407.10$6.2527.2%260.5128

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 324, top 112)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 181.753.50$2.6366.5%1120.27124
$490.00Sep 180.301.20$0.75120.0%340.08432
$480.00Sep 180.002.15$1.08199.1%220.13131
$500.00Oct 161.501.90$1.7023.5%50.12--
$490.00Oct 162.953.70$3.3322.5%40.19--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 182.153.60$2.8850.3%500.28143
$430.00Oct 162.403.20$2.8028.6%310.16149
$460.00Sep 185.407.10$6.2527.2%260.5128
$420.00Sep 180.000.90$0.45200.0%100.04--
$440.00Oct 163.305.40$4.3548.3%50.2499

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 23.7%, max 62.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Sep 18Oct 1622.8%22.6%0.5%113124
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Sep 18Oct 1633.3%20.5%62.2%699
$450.00Sep 18Oct 1623.1%19.9%16.2%52143
$460.00Sep 18Oct 1622.3%19.3%15.8%2928

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 42.48, avg 18.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$520.00Sep 18$0.17$29.83$0.178%175.47$490.17
$440.00$470.00Oct 16$17.05$12.95$17.0576%0.76$457.05
$480.00$490.00Sep 18$0.33$9.67$0.3313%29.30$480.33
$480.00$490.00Oct 16$1.57$8.43$1.5727%5.37$481.57
$500.00$510.00Oct 16$0.47$9.53$0.4712%20.28$500.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Sep 18$0.23$9.77$0.2328%42.48$449.77
$440.00$430.00Oct 16$1.55$8.45$1.5524%5.45$438.45
$460.00$450.00Sep 18$3.37$6.63$3.3751%1.97$456.63
$460.00$450.00Oct 16$4.10$5.90$4.1049%1.44$455.90
$430.00$420.00Oct 16$1.15$8.85$1.1516%7.70$428.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.12, avg 0.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$480.00Oct 16$4.00$4.00$6.0060%0.67$474.00
$490.00$500.00Oct 16$1.63$1.63$8.3781%0.19$491.63
$520.00$530.00Sep 18$0.38$0.38$9.6296%0.04$520.38
$470.00$480.00Sep 18$1.55$1.55$8.4573%0.18$471.55
$500.00$510.00Oct 16$0.47$0.47$9.5388%0.05$500.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$420.00Sep 18$2.20$2.20$17.8080%0.12$437.80
$450.00$440.00Oct 16$2.85$2.85$7.1565%0.40$447.15
$430.00$420.00Oct 16$1.15$1.15$8.8584%0.13$428.85
$440.00$430.00Oct 16$1.55$1.55$8.4576%0.18$438.45
$450.00$440.00Sep 18$0.23$0.23$9.7772%0.02$449.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.05, cheapest $5.05)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Sep 18Oct 16$5.0522.3%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.25% of stock, avg 6.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Sep 18$21.50$2.65$24.15$415.85$464.155.25%
$470.00Oct 16$8.90$17.65$26.55$443.45$496.555.77%
$440.00Oct 16$25.95$4.35$30.30$409.70$470.306.59%
$490.00Sep 18$0.75$30.90$31.65$458.35$521.656.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.63% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$420.00Oct 16$1.23$1.65$2.88$417.12$512.88
$500.00$420.00Oct 16$1.70$1.65$3.35$416.65$503.35
$490.00$440.00Sep 18$0.75$2.65$3.40$436.60$493.40
$480.00$440.00Sep 18$1.08$2.65$3.73$436.27$483.73
$510.00$430.00Oct 16$1.23$2.80$4.03$425.97$514.03
$490.00$450.00Sep 18$0.75$2.88$3.63$446.37$493.63
$480.00$450.00Sep 18$1.08$2.88$3.96$446.04$483.96
$500.00$430.00Oct 16$1.70$2.80$4.50$425.50$504.50
$490.00$420.00Oct 16$3.33$1.65$4.98$415.02$494.98
$470.00$450.00Sep 18$2.63$2.88$5.51$444.49$475.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.39, avg credit $2.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430490/500Oct 16$2.78$7.2265%0.39$427.22$492.78
420/430500/510Oct 16$1.62$8.3872%0.19$428.38$501.62
430/440490/500Oct 16$3.18$6.8257%0.47$436.82$493.18
430/440500/510Oct 16$2.02$7.9865%0.25$437.98$502.02
420/430480/490Oct 16$2.72$7.2857%0.37$427.28$482.72
430/440480/490Oct 16$3.12$6.8849%0.45$436.88$483.12
420/440520/530Sep 18$2.58$17.4276%0.15$437.42$522.58
440/450520/530Sep 18$0.61$9.3968%0.06$449.39$520.61
440/450480/490Sep 18$0.56$9.4460%0.06$449.44$480.56
440/450470/480Sep 18$1.78$8.2246%0.22$448.22$471.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Sep 18$1.22$8.7819%7.20
$490.00$500.00$510.00Oct 16$1.16$8.8411%7.62
$470.00$480.00$490.00Oct 16$2.43$7.5720%3.12
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Oct 16$0.40$9.6014%24.00
$440.00$450.00$460.00Oct 16$1.25$8.7525%7.00
$430.00$440.00$450.00Oct 16$1.30$8.7019%6.69
$450.00$460.00$470.00Oct 16$2.25$7.7525%3.44
$440.00$450.00$460.00Sep 18$3.14$6.8631%2.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.90, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$480.001:2Oct 16-$0.90$9.10
$490.00$500.001:2Oct 16-$0.07$9.93
$510.00$550.001:2Oct 16-$1.43$38.57
$490.00$520.001:2Sep 18-$0.41$29.59
$480.00$490.001:2Sep 18-$0.42$9.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Oct 16-$1.50$8.50
$460.00$450.001:2Oct 16-$3.10$6.90
$430.00$420.001:2Oct 16-$0.50$9.50
$470.00$460.001:2Oct 16-$4.95$5.05
$440.00$430.001:2Oct 16-$1.25$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.70%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Oct 16$7.800.402.2%1.70%3.89%1--
$480.00Oct 16$3.400.274.4%0.74%5.11%1168
$490.00Oct 16$2.950.196.5%0.64%7.19%4--
$500.00Oct 16$1.500.128.7%0.33%9.05%5--
$510.00Oct 16$0.700.0810.9%0.15%11.05%2--
$470.00Sep 18$1.750.272.2%0.38%2.58%112124
$490.00Sep 18$0.300.086.5%0.07%6.61%34432

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, 181 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 11-20 call last traded $19.40 on 09/04 (now $14.50/$16.80) — try a limit near $15.65. Also watch the $500.00 01-15 call last traded $17.03 on 09/04 (now $11.70/$14.90) — try a limit near $13.30; the $480.00 10-16 call last traded $12.90 on 09/03 (now $3.40/$6.40) — try a limit near $4.90. Most tradeable put: the $470.00 10-16 put last traded $13.00 on 09/04 (now $15.80/$19.50) — try a limit near $15.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Sep 18$4.80$7.50$6.15$12.00 09/04$6.15–$33.30$6.15--
$460.00Oct 16$11.30$14.60$12.95$35.50 08/27$12.95–$37.10$12.95--
$460.00Dec 18$24.90$28.60$26.75$39.90 08/21$26.75–$48.20$26.75--
$460.00Jan 15$28.00$31.20$29.60$53.90 09/01$29.60–$51.15$29.60--
$450.00Sep 18$11.10$14.40$12.75$22.90 09/04$12.75–$43.05$12.75--
$450.00Oct 16$17.60$20.10$18.85$43.50 08/27$18.85–$45.85$18.85--
$450.00Jan 15$33.80$36.60$35.20$49.36 08/21$35.20–$58.50$35.20--
$450.00Apr 16$44.00$47.50$45.75$64.58 08/28$45.75–$68.30$45.75--
$470.00Sep 18$1.75$3.50$2.63$7.50 09/04$2.63–$24.40$2.63124
$470.00Oct 16$7.80$10.00$8.90$23.90 08/25$8.90–$29.35$8.90--
$470.00Jan 15$23.80$26.40$25.10$29.20 09/04$25.10–$44.75$25.10--
$470.00Nov 20$18.60$21.00$19.80--$19.80–$19.80—$18.607
$440.00Sep 18$20.10$22.90$21.50$47.60 08/25$21.50–$52.70$21.50--
$440.00Oct 16$24.50$27.40$25.95$47.77 09/02$25.95–$54.35$25.95--
$440.00Jan 15$39.50$42.60$41.05$58.50 08/20$41.05–$65.50$41.05--
$480.00Sep 18$0.00$2.15$1.08$3.12 09/04$1.08–$16.25$1.08131
$480.00Oct 16$3.40$6.40$4.90$12.90 09/03$4.90–$22.05$4.90168
$480.00Nov 20$14.50$16.80$15.65$19.40 09/04$15.65–$32.80$15.653
$480.00Dec 18$15.30$19.80$17.55$34.50 08/26$17.55–$35.70$17.55--
$480.00Jan 15$18.70$21.90$20.30$24.30 09/04$20.30–$38.35$20.30--
$480.00Apr 16$29.20$32.40$30.80$43.30 08/21$30.80–$50.00$30.80--
$430.00Sep 18$29.30$32.50$30.90$34.00 08/17$30.90–$62.20$30.90--
$430.00Oct 16$32.50$35.70$34.10$52.60 09/03$34.10–$64.10$34.10--
$430.00Jan 15$46.00$49.50$47.75$60.60 08/07$47.75–$73.45$47.75--
$490.00Sep 18$0.30$1.20$0.75$1.25 09/04$0.75–$9.90$0.75432
$490.00Oct 16$2.95$3.70$3.33$6.20 09/04$3.33–$16.40$3.33--
$490.00Nov 20$11.00$13.00$12.00$15.79 09/04$12.00–$27.35$12.00--
$490.00Dec 18$13.60$15.70$14.65$29.20 08/26$14.65–$29.85$14.65--
$490.00Jan 15$15.80$18.10$16.95$30.04 08/27$16.95–$33.10$16.95--
$490.00Apr 16$25.10$28.60$26.85$40.75 08/28$26.85–$44.30$26.85--
$420.00Sep 18$39.00$42.00$40.50$50.74 08/11$40.15–$72.15$40.50--
$420.00Oct 16$40.90$44.40$42.65$64.77 08/19$42.65–$73.85$42.65--
$420.00Jan 15$52.90$56.20$54.55$72.50 09/03$54.55–$81.60$54.55--
$420.00Apr 16$62.20$66.00$64.10$87.95 08/27$64.10–$90.20$64.10--
$500.00Sep 18$0.00$1.55$0.78$0.55 09/04$0.55–$5.05$0.55--
$500.00Oct 16$1.50$1.90$1.70$3.30 09/04$1.70–$11.50$1.70--
$500.00Nov 20$7.30$10.20$8.75$12.45 09/04$8.75–$21.95$8.75--
$500.00Dec 18$10.30$12.70$11.50$24.30 08/26$11.50–$25.15$11.50--
$500.00Jan 15$11.70$14.90$13.30$17.03 09/04$13.30–$28.25$13.30158
$500.00Apr 16$22.20$24.80$23.50$27.94 09/04$23.30–$39.25$23.50--
$410.00Sep 18$49.10$51.90$50.50$19.10 07/23$49.70–$82.05$49.10--
$410.00Oct 16$50.80$53.40$52.10$63.29 08/10$51.60–$83.25$52.10--
$410.00Jan 15$61.00$64.00$62.50$74.57 08/06$62.10–$90.50$62.50--
$510.00Sep 18$0.00$2.90$1.45$0.26 09/04$0.45–$3.45$0.26--
$510.00Oct 16$0.70$1.75$1.23$4.20 09/03$1.23–$7.80$1.23--
$510.00Nov 20$5.80$8.40$7.10$17.43 09/02$7.10–$17.75$7.10--
$510.00Dec 18$8.20$10.00$9.10$11.03 09/04$9.10–$21.00$9.10--
$510.00Jan 15$9.60$12.10$10.85$13.90 09/03$10.85–$23.75$10.85--
$510.00Apr 16$17.90$21.20$19.55$23.89 09/04$19.55–$34.60$19.55--
$400.00Sep 18$58.30$62.10$60.20$89.50 08/06$59.35–$92.10$60.20--
$400.00Oct 16$59.50$63.20$61.35$88.40 09/02$60.95–$93.20$61.35--
$400.00Jan 15$68.80$71.90$70.35$84.00 08/07$69.95–$99.25$70.35--
$520.00Sep 18$0.05$1.10$0.58$0.15 09/04$0.10–$2.00$0.1575
$520.00Oct 16$0.20$3.20$1.70$2.10 09/03$1.13–$5.35$1.70--
$520.00Nov 20$4.10$6.70$5.40$10.51 09/02$5.10–$14.00$5.40--
$520.00Dec 18$5.10$7.80$6.45$15.40 08/20$6.45–$16.70$6.45--
$520.00Jan 15$7.10$9.70$8.40$18.80 08/28$8.40–$18.55$8.40--
$390.00Oct 16$69.50$72.90$71.20$82.00 08/18$70.35–$103.30$71.20--
$390.00Jan 15$76.70$80.40$78.55$97.85 08/06$78.25–$108.30$78.55--
$530.00Sep 18$0.10$0.30$0.20$0.42 09/02$0.15–$2.35$0.2036
$530.00Oct 16$0.00$3.70$1.85$2.95 09/01$0.73–$3.18$1.85--
$530.00Dec 18$3.90$6.10$5.00$12.85 08/26$5.00–$13.05$5.00--
$530.00Jan 15$5.10$8.30$6.70$8.75 09/03$6.70–$15.65$6.70--
$380.00Sep 18$78.30$82.00$80.15$34.80 07/21$79.10–$112.05$78.30--
$380.00Oct 16$79.10$82.90$81.00$109.79 08/27$80.30–$112.50$81.00--
$380.00Jan 15$85.30$89.00$87.15$92.60 08/11$86.95–$117.50$87.15--
$540.00Sep 18$0.00$5.00$2.50$0.25 09/02$0.38–$2.50$0.25--
$540.00Oct 16$0.00$3.30$1.65$1.85 09/01$0.93–$2.88$1.65--
$540.00Nov 20$1.45$3.60$2.53$8.20 08/27$2.53–$8.60$2.53--
$540.00Jan 15$4.10$6.10$5.10$9.10 09/03$5.10–$12.70$5.10--
$540.00Apr 16$9.90$13.60$11.75$20.27 09/02$11.75–$23.60$11.75--
$370.00Sep 18$88.80$92.00$90.40$42.00 07/21$89.05–$122.00$88.80--
$370.00Oct 16$88.90$92.60$90.75$51.40 07/15$89.70–$122.25$88.90--
$370.00Jan 15$94.40$98.10$96.25$102.50 08/11$95.70–$127.00$96.25--
$550.00Sep 18$0.00$5.00$2.50$0.05 09/02$0.15–$2.50$0.05--
$550.00Oct 16$0.00$2.65$1.33$0.70 09/02$0.33–$2.50$0.7023
$550.00Nov 20$0.85$3.90$2.38$4.90 08/27$2.38–$6.90$2.38--
$550.00Dec 18$1.75$3.80$2.78$8.10 08/26$2.78–$7.95$2.78--
$550.00Apr 16$8.80$11.60$10.20$19.05 09/01$9.65–$19.90$10.20--
$360.00Oct 16$98.90$102.50$100.70$76.50 07/30$99.65–$132.10$98.90--
$360.00Jan 15$103.30$107.20$105.25$107.50 08/10$104.40–$136.45$105.25--
$360.00Apr 16$108.60$112.40$110.50$126.50 08/20$110.50–$140.90$110.50--
$560.00Sep 18$0.00$5.00$2.50$0.13 08/28$0.40–$2.50$0.13--
$560.00Oct 16$0.00$1.00$0.50$1.10 08/19$0.45–$1.98$0.50--
$560.00Jan 15$2.10$3.90$3.00$8.20 09/01$3.00–$7.80$3.00--
$560.00Apr 16$6.80$9.90$8.35$16.60 08/26$8.30–$17.15$8.35--
$350.00Oct 16$108.70$112.60$110.65$85.00 07/30$109.40–$142.05$108.70--
$350.00Jan 15$113.00$116.70$114.85$122.10 08/10$113.45–$145.95$114.85--
$350.00Apr 16$117.50$121.30$119.40$135.50 08/20$119.40–$150.15$119.40--
$570.00Oct 16$0.00$3.50$1.75$2.45 08/06$0.88–$2.50$1.75--
$570.00Nov 20$0.10$4.00$2.05$2.55 09/02$1.68–$3.88$2.05--
$340.00Oct 16$119.10$122.50$120.80$141.64 08/19$119.10–$152.35$120.80--
$340.00Jan 15$122.80$126.10$124.45$153.30 08/06$122.90–$155.55$124.45--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.48–$2.95$1.50--
$580.00Jan 15$0.90$4.50$2.70$4.50 08/31$1.98–$5.15$2.70--
$580.00Apr 16$4.60$6.90$5.75$10.70 09/01$5.40–$12.10$5.75--
$590.00Apr 16$3.00$6.40$4.70$10.05 08/26$4.55–$10.35$4.70--
$600.00Oct 16$0.00$5.00$2.50$0.25 08/21$0.25–$2.50$0.25--
$600.00Dec 18$0.10$3.20$1.65$3.00 08/27$1.65–$2.50$1.65--
$600.00Jan 15$0.00$4.30$2.15$2.55 09/02$1.33–$3.65$2.15--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Sep 18$5.40$7.10$6.25$2.24 09/03$1.18–$11.90$5.4028
$460.00Oct 16$10.20$12.40$11.30$8.80 09/04$4.10–$15.45$10.20--
$460.00Nov 20$19.60$22.70$21.15$17.20 09/04$11.20–$21.15$19.60--
$460.00Jan 15$23.70$26.60$25.15$21.40 09/04$14.00–$26.65$23.70--
$460.00Apr 16$30.00$33.50$31.75$22.30 08/31$20.90–$31.75$30.00--
$450.00Sep 18$2.15$3.60$2.88$1.65 09/04$0.73–$7.90$2.15143
$450.00Oct 16$6.10$8.30$7.20$5.70 09/04$2.38–$11.30$6.10--
$450.00Jan 15$19.10$22.10$20.60$13.30 08/28$11.80–$22.00$19.10--
$470.00Sep 18$11.90$14.50$13.20$8.70 09/04$2.93–$17.90$11.90--
$470.00Oct 16$15.80$19.50$17.65$13.00 09/04$5.75–$21.40$15.8076
$470.00Nov 20$24.80$27.60$26.20$16.70 08/28$14.05–$26.20$24.80--
$470.00Jan 15$28.80$31.00$29.90$28.90 08/11$17.65–$31.95$28.90--
$440.00Sep 18$0.50$4.80$2.65$1.04 09/04$0.38–$3.88$1.04--
$440.00Oct 16$3.30$5.40$4.35$3.61 09/04$1.60–$7.85$3.6199
$440.00Nov 20$13.10$14.90$14.00$9.85 09/04$6.50–$14.00$13.10--
$440.00Jan 15$15.20$18.10$16.65$11.30 08/20$9.40–$17.75$15.20--
$440.00Apr 16$21.40$25.00$23.20$20.20 09/04$15.10–$23.20$21.40--
$480.00Sep 18$20.10$22.80$21.45$8.06 09/03$4.40–$25.20$20.10--
$480.00Oct 16$23.40$26.00$24.70$14.00 09/03$8.65–$27.95$23.40--
$480.00Nov 20$30.90$34.20$32.55$22.00 09/03$17.65–$32.55$30.90--
$480.00Dec 18$32.40$35.50$33.95$24.20 08/28$19.85–$33.95$32.40--
$480.00Jan 15$34.40$37.60$36.00$27.70 09/03$21.55–$37.75$34.40--
$480.00Apr 16$40.50$43.80$42.15$35.70 08/21$29.10–$42.15$40.50--
$430.00Sep 18$0.00$4.00$2.00$0.34 08/31$0.73–$2.28$0.34--
$430.00Oct 16$2.40$3.20$2.80$2.30 09/04$1.22–$4.80$2.40149
$430.00Nov 20$8.00$12.40$10.20$5.00 09/01$4.80–$10.20$8.00--
$430.00Jan 15$11.80$14.30$13.05$11.90 08/18$7.05–$14.60$11.90--
$430.00Apr 16$18.20$21.20$19.70$14.08 08/26$12.35–$19.70$18.20--
$490.00Sep 18$29.50$32.30$30.90$23.00 09/04$7.55–$33.60$29.50--
$490.00Oct 16$30.90$34.10$32.50$14.20 09/01$12.60–$35.55$30.90--
$490.00Nov 20$37.00$40.70$38.85$23.20 09/01$21.95–$38.85$37.00--
$490.00Dec 18$38.80$42.10$40.45$25.90 08/26$24.30–$40.45$38.80--
$490.00Jan 15$40.20$43.10$41.65$30.30 08/20$25.75–$44.70$40.20--
$420.00Sep 18$0.00$0.90$0.45$0.45 09/04$0.23–$2.50$0.45--
$420.00Oct 16$1.15$2.15$1.65$1.25 09/04$0.73–$3.43$1.25--
$420.00Nov 20$7.30$8.70$8.00$5.40 09/04$4.10–$8.00$7.30--
$420.00Jan 15$8.90$10.90$9.90$11.90 08/10$5.75–$11.70$9.90--
$500.00Oct 16$40.20$43.10$41.65$20.60 08/26$18.35–$43.85$40.20--
$500.00Dec 18$45.80$49.10$47.45$30.80 08/26$28.90–$47.45$45.80--
$500.00Jan 15$47.20$50.50$48.85$52.80 08/10$30.60–$51.30$48.85--
$410.00Sep 18$0.00$2.70$1.35$0.81 08/26$0.48–$2.50$0.81--
$410.00Oct 16$0.50$2.35$1.43$0.77 09/03$0.78–$2.88$0.77--
$410.00Nov 20$3.70$6.10$4.90$4.40 09/04$3.00–$5.80$4.40--
$410.00Jan 15$6.00$8.90$7.45$9.30 08/13$4.25–$9.10$7.45--
$510.00Sep 18$49.50$52.10$50.80$80.00 07/31$20.85–$52.35$50.80--
$510.00Dec 18$53.80$56.70$55.25$36.40 08/26$34.70–$55.25$53.80--
$510.00Jan 15$55.00$58.20$56.60$38.60 08/26$36.15–$59.05$55.00--
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.55–$1.90$0.50--
$400.00Oct 16$0.00$1.25$0.63$0.45 08/26$0.35–$2.22$0.45--
$400.00Nov 20$2.90$4.50$3.70$3.24 09/03$2.42–$3.70$3.242
$400.00Jan 15$5.60$6.90$6.25$7.00 08/13$3.53–$7.05$6.25--
$520.00Dec 18$62.10$65.50$63.80$42.60 08/26$40.55–$63.80$62.10--
$520.00Jan 15$63.00$66.80$64.90$44.70 08/26$42.10–$66.75$63.00--
$390.00Sep 18$0.00$4.90$2.45$1.94 09/03$0.50–$2.50$1.94--
$390.00Oct 16$0.00$2.10$1.05$0.89 08/17$0.50–$2.50$0.89--
$390.00Nov 20$2.65$3.40$3.03$2.52 09/03$1.88–$3.03$2.652
$390.00Dec 18$2.20$4.90$3.55$2.30 09/02$2.33–$3.55$2.30--
$390.00Jan 15$3.10$5.50$4.30$5.50 08/13$2.80–$5.55$4.30--
$380.00Sep 18$0.00$5.00$2.50$0.10 08/21$0.65–$2.50$0.10--
$380.00Oct 16$0.00$1.80$0.90$1.92 08/19$0.38–$2.50$0.90--
$380.00Jan 15$2.00$5.20$3.60$2.65 09/02$2.03–$4.33$2.65--
$370.00Sep 18$0.00$0.30$0.15$1.35 09/03$0.15–$2.50$0.15--
$370.00Oct 16$0.00$3.60$1.80$1.39 08/25$0.28–$2.50$1.39--
$370.00Jan 15$0.80$4.30$2.55$1.90 09/02$1.65–$3.40$1.90--
$370.00Nov 20$1.35$2.30$1.83--$1.83–$1.83—$1.353
$550.00Oct 16$89.10$92.50$90.80$69.20 09/02$59.00–$92.40$89.10--
$360.00Sep 18$0.00$2.10$1.05$0.97 09/03$0.57–$2.50$0.97--
$360.00Oct 16$0.00$3.60$1.80$0.35 08/26$0.70–$2.50$0.35--
$360.00Jan 15$0.95$3.90$2.42$3.70 08/06$1.45–$2.85$2.42--
$350.00Sep 18$0.00$5.00$2.50$1.95 07/27$1.40–$2.50$1.95--
$350.00Oct 16$0.00$3.60$1.80$1.35 08/18$0.60–$2.50$1.35--
$350.00Jan 15$0.00$4.30$2.15$1.15 09/02$1.50–$2.45$1.15--
$340.00Sep 18$0.00$4.70$2.35$1.43 07/30$1.43–$2.50$1.43--
$340.00Oct 16$0.00$2.70$1.35$0.46 08/14$1.27–$2.50$0.46--
$340.00Jan 15$0.05$4.10$2.07$0.85 09/02$1.10–$2.50$0.85--
$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$1.50–$2.50$1.06--
$320.00Oct 16$0.00$5.00$2.50$0.25 08/10$1.30–$2.50$0.25--
$320.00Jan 15$0.00$5.00$2.50$3.50 07/28$1.08–$2.50$2.50--
$310.00Oct 16$0.00$5.00$2.50$1.29 07/14$1.35–$2.50$1.29--
$310.00Jan 15$0.00$3.80$1.90$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 214
Total Puts 146
Put/Call Ratio 0.68
Net Difference 68

Prior's Put/Call Breakdown

Total Calls 218
Total Puts 112
Put/Call Ratio 0.51
Net Difference 106

Prior 7-Day Put/Call Summary

Total Calls 1,374
Total Puts 723
Average Put/Call Ratio 0.70
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