Tour v527
MSI
MOTOROLA SOLUTIONS I
$463.88 +0.87%
(9/9 18:45) ◀
|
Thursday, September 10, 2026 (6:48pm)
January 2026
|
▶ (9/11 18:45)
◀ 9/10 18:48 ▶

Option Volume

Detail
ℹ
Current (09/10) 287
Calls: 202 (70%)
Puts: 85 (30%)
Prior (09/09) 360
Calls: 214 (59%)
Puts: 146 (41%)
Current vs Prior -20.28%
Calls: -5.61% (Calls)
Puts: -41.78% (Puts)
Prior 7-Day Total 2,283
Calls: 1,506 (66%)
Puts: 777 (34%)
Prior 7-Day Average 326
Calls: 215 (66%)
Puts: 111 (34%)
Current vs Prior 7-Day Avg -12.00%
Calls: -6.11%
Puts: -23.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/10) $250.9K
Calls: $208.3K (83%)
Puts: $42.6K (17%)
Prior (09/09) $175.5K
Calls: $114.3K (65%)
Puts: $61.2K (35%)
Current vs Prior +42.97%
Calls: +82.16%
Puts: -30.28%
Prior 7-Day Total $1.71M
Calls: $1.19M (70%)
Puts: $515.4K (30%)
Prior 7-Day Average $243.6K
Calls: $170.0K (70%)
Puts: $73.6K (30%)
Current vs Prior 7-Day Avg +2.99%
Calls: +22.51%
Puts: -42.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/10) 0.42
Prior (09/09) 0.68
Current vs Prior -38.32%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -34.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/10) 2,417
Calls: 1,249 (52%)
Puts: 1,168 (48%)
Prior (09/09) 1,659
Calls: 1,157 (70%)
Puts: 502 (30%)
Current vs Prior +45.69%
Prior 7-Day Total 22,604
Calls: 18,159 (80%)
Puts: 4,445 (20%)
Prior 7-Day Average 3,229
Calls: 2,594 (80%)
Puts: 635 (20%)
Current vs Prior 7-Day Avg -25.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.77% | 6.52%3.77% | 6.52%
Prior 4.13% | 6.56%4.13% | 6.56%
Current vs Prior -8.69% | -0.53%-8.69% | -0.53%
Prior 7-Day Avg 4.44% | 6.81%4.44% | 6.81%
Current vs 7-Day Avg -15.13% | -4.31%-15.13% | -4.31%
Prior 7-Day Eod 4.13% | 6.56%4.13% | 6.56%
Current vs 7-Day Eod -8.69% | -0.53%-8.69% | -0.53%
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

Strong bullish conviction with 83% of dollar volume in calls ($208.3K) vs puts ($42.6K). Extreme bullish P/C ratio of 0.42 - heavy call buying (202 calls vs 85 puts). P/C ratio dropping 38% - sentiment shifting bullish. Rising open interest (up 46%) indicates new positions being established.

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 NEUTRAL
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 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 1621.1023.20$22.159.5%20.69--

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. 8 found (avg delta 0.69, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1619.1022.50$20.8016.3%10.68--
$460.00Sep 186.308.90$7.6034.2%20.59--
$460.00Oct 1612.7016.20$14.4524.2%30.55159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1825.9029.60$27.7513.3%10.91--
$480.00Sep 1817.0019.40$18.2013.2%20.887
$480.00Oct 1621.1023.20$22.159.5%20.69--
$470.00Sep 188.5011.30$9.9028.3%10.69--
$470.00Oct 1614.1017.50$15.8021.5%40.5876

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 156, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 180.501.20$0.8582.4%800.12134
$490.00Sep 180.101.50$0.80175.0%70.09414
$490.00Oct 162.005.50$3.7593.3%50.21--
$500.00Oct 161.203.20$2.2090.9%50.14--
$470.00Sep 181.903.70$2.8064.3%30.31131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 183.006.10$4.5568.1%50.4240
$440.00Oct 162.804.40$3.6044.4%50.21--
$430.00Oct 161.502.95$2.2365.0%40.14156
$450.00Oct 165.608.50$7.0541.1%40.33--
$460.00Oct 169.3011.80$10.5523.7%40.46--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 7.1%, max 9.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Sep 18Oct 1621.4%20.1%6.1%5159
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Sep 18Oct 1623.3%21.4%9.1%7189
$460.00Sep 18Oct 1621.4%20.1%6.1%940

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 26.40, avg 5.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$510.00Oct 16$0.60$9.40$0.6014%15.67$500.60
$460.00$470.00Oct 16$4.70$5.30$4.7055%1.13$464.70
$490.00$500.00Oct 16$1.55$8.45$1.5521%5.45$491.55
$450.00$460.00Oct 16$6.35$3.65$6.3568%0.57$456.35
$460.00$470.00Sep 18$4.80$5.20$4.8059%1.08$464.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$410.00Oct 16$0.73$19.27$0.7314%26.40$429.27
$470.00$460.00Sep 18$5.35$4.65$5.3569%0.87$464.65
$460.00$450.00Oct 16$3.50$6.50$3.5046%1.86$456.50
$450.00$440.00Sep 18$0.90$9.10$0.9020%10.11$449.10
$480.00$470.00Oct 16$6.35$3.65$6.3569%0.57$473.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.20, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$530.00Sep 18$1.70$1.70$8.3090%0.20$521.70
$470.00$490.00Oct 16$6.00$6.00$14.0058%0.43$476.00
$470.00$480.00Sep 18$1.95$1.95$8.0569%0.24$471.95
$490.00$500.00Oct 16$1.55$1.55$8.4579%0.18$491.55
$500.00$510.00Oct 16$0.60$0.60$9.4086%0.06$500.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$3.45$3.45$6.5567%0.53$446.55
$410.00$400.00Oct 16$1.02$1.02$8.9892%0.11$408.98
$460.00$450.00Sep 18$2.70$2.70$7.3058%0.37$457.30
$440.00$430.00Oct 16$1.37$1.37$8.6379%0.16$438.63
$450.00$440.00Sep 18$0.90$0.90$9.1080%0.10$449.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.42, cheapest $6.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Sep 18Oct 16$6.8521.4%20.1%
$470.00Sep 18Oct 16$6.9520.9%22.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Sep 18Oct 16$6.0021.4%20.1%
$470.00Sep 18Oct 16$5.9020.9%22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.62% of stock, avg 4.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Sep 18$7.60$4.55$12.15$447.85$472.152.62%
$470.00Sep 18$2.80$9.90$12.70$457.30$482.702.74%
$480.00Sep 18$0.85$18.20$19.05$460.95$499.054.11%
$460.00Oct 16$14.45$10.55$25.00$435.00$485.005.39%
$470.00Oct 16$9.75$15.80$25.55$444.45$495.555.51%
$450.00Oct 16$20.80$7.05$27.85$422.15$477.856.00%
$490.00Sep 18$0.80$27.75$28.55$461.45$518.556.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.38% of stock, avg 1.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$440.00Sep 18$0.80$0.95$1.75$438.25$491.75
$480.00$440.00Sep 18$0.85$0.95$1.80$438.20$481.80
$520.00$440.00Sep 18$1.85$0.95$2.80$437.20$522.80
$480.00$450.00Sep 18$0.85$1.85$2.70$447.30$482.70
$490.00$450.00Sep 18$0.80$1.85$2.65$447.35$492.65
$510.00$410.00Oct 16$1.60$1.50$3.10$406.90$513.10
$500.00$410.00Oct 16$2.20$1.50$3.70$406.30$503.70
$510.00$430.00Oct 16$1.60$2.23$3.83$426.17$513.83
$520.00$450.00Sep 18$1.85$1.85$3.70$446.30$523.70
$500.00$430.00Oct 16$2.20$2.23$4.43$425.57$504.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.35, avg credit $2.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/410490/500Oct 16$2.57$7.4371%0.35$407.43$492.57
440/450520/530Sep 18$2.60$7.4070%0.35$447.40$522.60
440/450490/500Oct 16$5.00$5.0046%1.00$445.00$495.00
400/410500/510Oct 16$1.62$8.3878%0.19$408.38$501.62
440/450500/510Oct 16$4.05$5.9553%0.68$445.95$504.05
430/440490/500Oct 16$2.92$7.0858%0.41$437.08$492.92
430/440500/510Oct 16$1.97$8.0365%0.25$438.03$501.97
440/450470/480Sep 18$2.85$7.1548%0.40$447.15$472.85
410/430500/510Oct 16$1.33$18.6773%0.07$428.67$501.33
410/430490/500Oct 16$2.28$17.7265%0.13$427.72$492.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 199.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Sep 18$2.85$7.1547%2.51
$450.00$460.00$470.00Oct 16$1.65$8.3525%5.06
$490.00$500.00$510.00Oct 16$0.95$9.0511%9.53
$470.00$480.00$490.00Sep 18$1.90$8.1022%4.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Oct 16$0.05$9.9525%199.00
$450.00$460.00$470.00Sep 18$2.65$7.3548%2.77
$460.00$470.00$480.00Oct 16$1.10$8.9024%8.09
$440.00$450.00$460.00Sep 18$1.80$8.2032%4.56
$460.00$470.00$480.00Sep 18$2.95$7.0546%2.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-1.60, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Oct 16-$0.65$9.35
$480.00$490.001:2Sep 18-$0.75$9.25
$490.00$520.001:2Sep 18-$2.90$27.10
$500.00$510.001:2Oct 16-$1.00$9.00
$460.00$470.001:2Oct 16-$5.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$470.001:2Sep 18-$1.60$8.40
$450.00$440.001:2Oct 16-$0.15$9.85
$450.00$440.001:2Sep 18-$0.05$9.95
$430.00$410.001:2Oct 16-$0.77$19.23
$440.00$430.001:2Oct 16-$0.86$9.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.90%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Oct 16$8.800.421.3%1.90%3.22%2--
$490.00Oct 16$2.000.215.6%0.43%6.06%5--
$500.00Oct 16$1.200.147.8%0.26%8.05%5--
$510.00Oct 16$0.850.109.9%0.18%10.13%2162
$470.00Sep 18$1.900.311.3%0.41%1.73%3131
$480.00Sep 18$0.500.123.5%0.11%3.58%80134
$490.00Sep 18$0.100.095.6%0.02%5.65%7414

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 $510.00 04-16 call last traded $23.89 on 09/04 (now $19.60/$20.90) — try a limit near $20.25. Also watch the $490.00 01-15 call last traded $30.04 on 08/27 (now $16.50/$18.10) — try a limit near $17.30; the $500.00 01-15 call last traded $17.03 on 09/04 (now $12.80/$14.60) — try a limit near $13.70. Most tradeable put: the $480.00 09-18 put last traded $8.06 on 09/03 (now $17.00/$19.40) — try a limit near $17.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Sep 18$6.30$8.90$7.60$12.00 09/04$6.15–$33.30$7.60--
$460.00Oct 16$12.70$16.20$14.45$35.50 08/27$12.95–$37.10$14.45159
$460.00Dec 18$26.70$30.40$28.55$39.90 08/21$26.75–$48.20$28.55--
$460.00Jan 15$29.90$32.90$31.40$53.90 09/01$29.60–$51.15$31.40--
$470.00Sep 18$1.90$3.70$2.80$7.50 09/04$2.63–$24.40$2.80131
$470.00Oct 16$8.80$10.70$9.75$23.90 08/25$8.90–$29.35$9.75--
$470.00Jan 15$24.60$27.80$26.20$29.20 09/04$25.10–$44.75$26.20--
$450.00Sep 18$12.80$16.00$14.40$22.90 09/04$12.75–$43.05$14.40--
$450.00Oct 16$19.10$22.50$20.80$43.50 08/27$18.85–$45.85$20.80--
$450.00Jan 15$35.50$38.50$37.00$49.36 08/21$35.20–$58.50$37.00--
$450.00Apr 16$46.10$49.50$47.80$64.58 08/28$45.75–$68.30$47.80--
$480.00Sep 18$0.50$1.20$0.85$3.12 09/04$0.85–$16.25$0.85134
$480.00Oct 16$4.80$7.30$6.05$12.90 09/03$4.90–$22.05$6.05--
$480.00Nov 20$15.00$17.80$16.40$19.40 09/04$15.65–$32.80$16.40--
$480.00Dec 18$16.80$21.00$18.90$34.50 08/26$17.55–$35.70$18.90--
$480.00Jan 15$20.40$22.30$21.35$24.30 09/04$20.30–$38.35$21.35--
$480.00Apr 16$30.90$33.40$32.15$43.30 08/21$30.80–$50.00$32.15--
$440.00Sep 18$22.10$25.90$24.00$47.60 08/25$21.50–$52.70$24.00--
$440.00Oct 16$26.20$29.80$28.00$47.77 09/02$25.95–$54.35$28.00--
$440.00Jan 15$41.80$44.70$43.25$58.50 08/20$41.05–$65.50$43.25--
$490.00Sep 18$0.10$1.50$0.80$1.25 09/04$0.75–$9.90$0.80414
$490.00Oct 16$2.00$5.50$3.75$6.20 09/04$3.33–$16.40$3.75--
$490.00Nov 20$11.50$14.20$12.85$15.79 09/04$12.00–$27.35$12.85--
$490.00Dec 18$13.00$17.00$15.00$29.20 08/26$14.65–$29.85$15.00--
$490.00Jan 15$16.50$18.10$17.30$30.04 08/27$16.95–$33.10$17.3030
$490.00Apr 16$26.50$28.30$27.40$40.75 08/28$26.85–$44.30$27.40--
$430.00Sep 18$32.00$35.20$33.60$34.00 08/17$30.90–$62.20$33.60--
$430.00Oct 16$35.40$38.20$36.80$52.60 09/03$34.10–$64.10$36.80--
$430.00Jan 15$47.70$52.00$49.85$60.60 08/07$47.75–$73.45$49.85--
$500.00Sep 18$0.00$0.50$0.25$0.55 09/04$0.25–$5.05$0.25--
$500.00Oct 16$1.20$3.20$2.20$3.30 09/04$1.70–$11.50$2.20--
$500.00Nov 20$8.70$11.00$9.85$12.45 09/04$8.75–$21.95$9.8516
$500.00Dec 18$10.50$12.80$11.65$24.30 08/26$11.50–$25.15$11.65--
$500.00Jan 15$12.80$14.60$13.70$17.03 09/04$13.30–$28.25$13.70162
$500.00Apr 16$23.00$25.00$24.00$27.94 09/04$23.30–$39.25$24.00--
$420.00Sep 18$41.90$45.60$43.75$50.74 08/11$40.15–$72.15$43.75--
$420.00Oct 16$43.80$47.20$45.50$64.77 08/19$42.65–$73.85$45.50--
$420.00Jan 15$55.10$59.00$57.05$72.50 09/03$54.55–$81.60$57.05--
$420.00Apr 16$65.10$68.50$66.80$87.95 08/27$64.10–$90.20$66.80--
$510.00Sep 18$0.00$3.50$1.75$0.26 09/04$0.45–$3.45$0.26--
$510.00Oct 16$0.85$2.35$1.60$4.20 09/03$1.23–$7.80$1.60162
$510.00Nov 20$6.40$8.00$7.20$17.43 09/02$7.10–$17.75$7.20--
$510.00Dec 18$7.00$10.50$8.75$11.03 09/04$8.75–$21.00$8.75--
$510.00Jan 15$10.20$11.80$11.00$13.90 09/03$10.85–$23.75$11.00--
$510.00Apr 16$19.60$20.90$20.25$23.89 09/04$19.55–$34.60$20.256
$410.00Sep 18$51.90$55.50$53.70$19.10 07/23$49.70–$82.05$51.90--
$410.00Oct 16$53.20$56.60$54.90$63.29 08/10$51.60–$83.25$54.90--
$410.00Jan 15$63.10$66.90$65.00$74.57 08/06$62.10–$90.50$65.00--
$520.00Sep 18$0.00$3.70$1.85$0.15 09/04$0.10–$1.90$0.15--
$520.00Oct 16$0.00$2.00$1.00$2.10 09/03$1.00–$5.35$1.00--
$520.00Nov 20$4.60$7.50$6.05$10.51 09/02$5.10–$14.00$6.05--
$520.00Dec 18$5.10$8.50$6.80$15.40 08/20$6.45–$16.70$6.80--
$520.00Jan 15$7.70$9.60$8.65$18.80 08/28$8.40–$18.55$8.65--
$400.00Sep 18$61.90$65.50$63.70$89.50 08/06$59.35–$92.10$63.70--
$400.00Oct 16$62.90$66.00$64.45$88.40 09/02$60.95–$93.20$64.45--
$400.00Jan 15$71.10$75.00$73.05$84.00 08/07$69.95–$99.25$73.05--
$530.00Sep 18$0.00$0.30$0.15$0.42 09/02$0.15–$2.35$0.1535
$530.00Oct 16$0.00$1.80$0.90$2.95 09/01$0.73–$3.18$0.90--
$530.00Dec 18$3.40$6.80$5.10$12.85 08/26$5.00–$13.05$5.10--
$530.00Jan 15$5.80$7.50$6.65$8.75 09/03$6.65–$15.65$6.65--
$390.00Oct 16$72.70$75.50$74.10$82.00 08/18$70.35–$103.30$74.10--
$390.00Jan 15$79.70$83.50$81.60$97.85 08/06$78.25–$108.30$81.60--
$540.00Sep 18$0.00$5.00$2.50$0.25 09/02$0.38–$2.50$0.25--
$540.00Oct 16$0.00$2.75$1.38$1.85 09/01$0.93–$2.88$1.38--
$540.00Nov 20$1.20$4.30$2.75$8.20 08/27$2.53–$8.60$2.75--
$540.00Jan 15$3.30$5.70$4.50$9.10 09/03$4.50–$12.70$4.50--
$540.00Apr 16$11.30$12.90$12.10$20.27 09/02$11.75–$23.60$12.10--
$380.00Sep 18$81.70$85.50$83.60$34.80 07/21$79.10–$112.05$81.70--
$380.00Oct 16$82.50$86.00$84.25$109.79 08/27$80.30–$112.50$84.25--
$380.00Jan 15$88.60$92.40$90.50$92.60 08/11$86.95–$117.50$90.50--
$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$1.25$3.90$2.58$4.90 08/27$2.38–$6.90$2.58--
$550.00Dec 18$1.85$4.40$3.13$8.10 08/26$2.78–$7.95$3.13--
$550.00Apr 16$9.30$11.00$10.15$19.05 09/01$9.65–$19.90$10.15--
$370.00Sep 18$91.80$95.50$93.65$42.00 07/21$89.05–$122.00$91.80--
$370.00Oct 16$92.30$95.40$93.85$51.40 07/15$89.70–$122.25$92.30--
$370.00Jan 15$97.60$101.40$99.50$102.50 08/11$95.70–$127.00$99.50--
$560.00Sep 18$0.00$5.00$2.50$0.13 08/28$0.40–$2.50$0.13--
$560.00Oct 16$0.00$2.55$1.27$1.10 08/19$0.45–$1.98$1.10--
$560.00Jan 15$2.20$3.40$2.80$8.20 09/01$2.80–$7.80$2.80--
$560.00Apr 16$7.30$9.10$8.20$16.60 08/26$8.20–$17.15$8.20--
$360.00Oct 16$102.20$106.00$104.10$76.50 07/30$99.65–$132.10$102.20--
$360.00Jan 15$107.00$111.20$109.10$107.50 08/10$104.40–$136.45$107.50--
$360.00Apr 16$112.00$115.80$113.90$126.50 08/20$110.50–$140.90$113.90--
$570.00Oct 16$0.00$3.70$1.85$2.45 08/06$0.88–$2.50$1.85--
$570.00Nov 20$0.00$3.50$1.75$2.55 09/02$1.68–$3.88$1.75--
$350.00Oct 16$112.20$115.90$114.05$85.00 07/30$109.40–$142.05$112.20--
$350.00Jan 15$116.30$120.60$118.45$122.10 08/10$113.45–$145.95$118.45--
$350.00Apr 16$121.00$124.60$122.80$135.50 08/20$119.40–$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$0.45$2.15$1.30$4.50 08/31$1.30–$5.15$1.30--
$580.00Apr 16$4.30$6.40$5.35$10.70 09/01$5.35–$12.10$5.35--
$340.00Oct 16$122.10$125.80$123.95$141.64 08/19$119.10–$152.35$123.95--
$340.00Jan 15$125.90$130.00$127.95$153.30 08/06$122.90–$155.55$127.95--
$590.00Apr 16$3.20$5.40$4.30$10.05 08/26$4.30–$10.35$4.30--
$600.00Oct 16$0.00$5.00$2.50$0.25 08/21$0.25–$2.50$0.25--
$600.00Dec 18$0.00$5.00$2.50$3.00 08/27$1.65–$2.50$2.50--
$600.00Jan 15$0.00$2.60$1.30$2.55 09/02$1.30–$3.08$1.30--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Sep 18$3.00$6.10$4.55$2.24 09/03$1.18–$11.90$3.0040
$460.00Oct 16$9.30$11.80$10.55$8.80 09/04$4.10–$15.45$9.30--
$460.00Nov 20$18.00$20.70$19.35$17.20 09/04$11.20–$21.15$18.00--
$460.00Jan 15$22.30$25.00$23.65$21.40 09/04$14.00–$26.65$22.30--
$460.00Apr 16$29.20$31.90$30.55$22.30 08/31$20.90–$31.75$29.20--
$470.00Sep 18$8.50$11.30$9.90$8.70 09/04$2.93–$17.90$8.70--
$470.00Oct 16$14.10$17.50$15.80$13.00 09/04$5.75–$21.40$14.1076
$470.00Nov 20$23.00$26.10$24.55$16.70 08/28$14.05–$26.20$23.00--
$470.00Jan 15$27.10$30.00$28.55$28.90 08/11$17.65–$31.95$28.55--
$450.00Sep 18$0.90$2.80$1.85$1.65 09/04$0.73–$7.90$1.65189
$450.00Oct 16$5.60$8.50$7.05$5.70 09/04$2.38–$11.30$5.70--
$450.00Jan 15$17.60$20.60$19.10$13.30 08/28$11.80–$22.00$17.60--
$480.00Sep 18$17.00$19.40$18.20$8.06 09/03$4.40–$25.20$17.007
$480.00Oct 16$21.10$23.20$22.15$14.00 09/03$8.65–$27.95$21.10--
$480.00Nov 20$28.70$31.60$30.15$22.00 09/03$17.65–$32.55$28.70--
$480.00Dec 18$30.30$33.70$32.00$24.20 08/28$19.85–$33.95$30.30--
$480.00Jan 15$32.50$35.70$34.10$27.70 09/03$21.55–$37.75$32.50--
$480.00Apr 16$38.50$41.80$40.15$35.70 08/21$29.10–$42.15$38.50--
$440.00Sep 18$0.00$1.90$0.95$1.04 09/04$0.38–$3.88$0.95164
$440.00Oct 16$2.80$4.40$3.60$3.61 09/04$1.60–$7.85$3.60--
$440.00Nov 20$10.90$13.10$12.00$9.85 09/04$6.50–$14.00$10.90--
$440.00Jan 15$14.50$17.10$15.80$11.30 08/20$9.40–$17.75$14.50--
$440.00Apr 16$20.90$23.60$22.25$20.20 09/04$15.10–$23.20$20.90--
$490.00Sep 18$25.90$29.60$27.75$23.00 09/04$7.55–$33.60$25.90--
$490.00Oct 16$28.50$31.70$30.10$14.20 09/01$12.60–$35.55$28.50--
$490.00Nov 20$35.60$38.40$37.00$23.20 09/01$21.95–$38.85$35.60--
$490.00Dec 18$36.50$39.70$38.10$25.90 08/26$24.30–$40.45$36.50--
$490.00Jan 15$38.80$41.90$40.35$30.30 08/20$25.75–$44.70$38.80--
$430.00Sep 18$0.00$2.75$1.38$0.34 08/31$0.73–$2.28$0.34--
$430.00Oct 16$1.50$2.95$2.23$2.30 09/04$1.22–$4.80$2.23156
$430.00Nov 20$7.20$10.70$8.95$5.00 09/01$4.80–$10.20$7.20--
$430.00Jan 15$10.70$13.80$12.25$11.90 08/18$7.05–$14.60$11.90--
$430.00Apr 16$17.20$20.10$18.65$14.08 08/26$12.35–$19.70$17.20--
$500.00Oct 16$37.00$40.10$38.55$20.60 08/26$18.35–$43.85$37.00--
$500.00Dec 18$43.30$47.20$45.25$30.80 08/26$28.90–$47.45$43.30--
$500.00Jan 15$45.70$47.80$46.75$52.80 08/10$30.60–$51.30$46.75--
$420.00Sep 18$0.00$2.70$1.35$0.45 09/04$0.23–$2.50$0.45--
$420.00Oct 16$1.20$2.00$1.60$1.25 09/04$0.73–$3.15$1.25--
$420.00Nov 20$6.20$7.30$6.75$5.40 09/04$4.10–$8.00$6.20--
$420.00Jan 15$8.30$10.60$9.45$11.90 08/10$5.75–$11.70$9.45--
$510.00Sep 18$46.00$49.40$47.70$80.00 07/31$20.85–$52.35$47.70--
$510.00Dec 18$50.60$54.60$52.60$36.40 08/26$34.70–$55.25$50.60--
$510.00Jan 15$52.60$55.70$54.15$38.60 08/26$36.15–$59.05$52.60--
$410.00Sep 18$0.00$2.85$1.43$0.81 08/26$0.48–$2.50$0.81--
$410.00Oct 16$0.50$2.50$1.50$0.77 09/03$0.78–$2.88$0.7789
$410.00Nov 20$3.80$7.20$5.50$4.40 09/04$3.00–$5.80$4.401
$410.00Jan 15$5.40$8.40$6.90$9.30 08/13$4.25–$9.10$6.90--
$520.00Dec 18$58.60$62.60$60.60$42.60 08/26$40.55–$63.80$58.60--
$520.00Jan 15$59.50$63.40$61.45$44.70 08/26$42.10–$66.75$59.50--
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.55–$1.90$0.50--
$400.00Oct 16$0.00$0.95$0.48$0.45 08/26$0.35–$2.22$0.4596
$400.00Nov 20$2.85$5.30$4.08$3.24 09/03$2.42–$4.08$3.244
$400.00Jan 15$4.00$7.30$5.65$7.00 08/13$3.53–$7.05$5.65--
$390.00Sep 18$0.00$4.70$2.35$1.94 09/03$1.30–$2.50$1.94--
$390.00Oct 16$0.00$2.85$1.43$0.89 08/17$0.50–$2.50$0.89--
$390.00Nov 20$2.45$4.30$3.38$2.52 09/03$1.88–$3.38$2.52--
$390.00Dec 18$2.10$5.20$3.65$2.30 09/02$2.33–$3.65$2.30--
$390.00Jan 15$2.60$6.00$4.30$5.50 08/13$2.80–$5.55$4.30--
$380.00Sep 18$0.00$3.10$1.55$0.10 08/21$0.65–$2.50$0.10--
$380.00Oct 16$0.00$1.00$0.50$1.92 08/19$0.38–$2.50$0.50233
$380.00Jan 15$1.95$4.90$3.43$2.65 09/02$2.03–$4.33$2.65--
$550.00Oct 16$85.20$89.20$87.20$69.20 09/02$59.00–$92.40$85.20--
$370.00Sep 18$0.00$1.25$0.63$1.35 09/03$0.15–$2.50$0.63--
$370.00Oct 16$0.00$1.05$0.53$1.39 08/25$0.28–$2.50$0.53--
$370.00Jan 15$1.00$4.20$2.60$1.90 09/02$1.65–$3.23$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$4.60$2.30$0.35 08/26$0.70–$2.50$0.35--
$360.00Jan 15$0.95$4.50$2.73$3.70 08/06$1.45–$2.85$2.73--
$350.00Sep 18$0.00$4.10$2.05$1.95 07/27$1.40–$2.50$1.95--
$350.00Oct 16$0.00$0.95$0.48$1.35 08/18$0.48–$2.50$0.48111
$350.00Jan 15$0.40$4.30$2.35$1.15 09/02$1.50–$2.45$1.15--
$350.00Nov 20$0.55$1.85$1.20--$1.20–$1.20—$0.551
$340.00Sep 18$0.00$3.10$1.55$1.43 07/30$1.43–$2.50$1.43--
$340.00Oct 16$0.00$2.90$1.45$0.46 08/14$1.27–$2.50$0.46--
$340.00Jan 15$0.30$4.10$2.20$0.85 09/02$1.10–$2.50$0.85--
$330.00Oct 16$0.00$3.30$1.65$1.53 08/03$1.30–$2.50$1.53--
$320.00Sep 18$0.00$3.70$1.85$1.06 07/24$1.50–$2.50$1.06--
$320.00Oct 16$0.00$3.30$1.65$0.25 08/10$1.30–$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$3.30$1.65$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--
$300.00Nov 20$0.10$0.70$0.40--$0.40–$0.40—$0.101
$290.00Jan 15$0.00$4.50$2.25$2.50 07/14$0.95–$2.50$2.25--
$260.00Jan 15$0.00$3.00$1.50$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 202
Total Puts 85
Put/Call Ratio 0.42
Net Difference 117

Prior's Put/Call Breakdown

Total Calls 214
Total Puts 146
Put/Call Ratio 0.68
Net Difference 68

Prior 7-Day Put/Call Summary

Total Calls 1,506
Total Puts 777
Average Put/Call Ratio 0.64
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