Tour v527
MSI
MOTOROLA SOLUTIONS I
$466.16 +0.49%
(9/10 18:48) ◀
|
Friday, September 11, 2026 (6:45pm)
January 2026
|
▶
◀ 9/11 18:45

Option Volume

Detail
ℹ
Current (09/11) 179
Calls: 145 (81%)
Puts: 34 (19%)
Prior (09/10) 287
Calls: 202 (70%)
Puts: 85 (30%)
Current vs Prior -37.63%
Calls: -28.22% (Calls)
Puts: -60.00% (Puts)
Prior 7-Day Total 2,454
Calls: 1,660 (68%)
Puts: 794 (32%)
Prior 7-Day Average 350
Calls: 237 (68%)
Puts: 113 (32%)
Current vs Prior 7-Day Avg -48.94%
Calls: -38.86%
Puts: -70.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/11) $194.0K
Calls: $152.3K (78%)
Puts: $41.8K (22%)
Prior (09/10) $250.9K
Calls: $208.3K (83%)
Puts: $42.6K (17%)
Current vs Prior -22.67%
Calls: -26.89%
Puts: -2.07%
Prior 7-Day Total $1.86M
Calls: $1.36M (73%)
Puts: $499.5K (27%)
Prior 7-Day Average $266.1K
Calls: $194.7K (73%)
Puts: $71.4K (27%)
Current vs Prior 7-Day Avg -27.08%
Calls: -21.81%
Puts: -41.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/11) 0.23
Prior (09/10) 0.42
Current vs Prior -44.28%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -52.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/11) 1,793
Calls: 1,524 (85%)
Puts: 269 (15%)
Prior (09/10) 2,417
Calls: 1,249 (52%)
Puts: 1,168 (48%)
Current vs Prior -25.82%
Prior 7-Day Total 22,256
Calls: 17,111 (77%)
Puts: 5,145 (23%)
Prior 7-Day Average 3,179
Calls: 2,444 (77%)
Puts: 735 (23%)
Current vs Prior 7-Day Avg -43.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.58% | 6.23%3.58% | 6.23%
Prior 3.77% | 6.52%3.77% | 6.52%
Current vs Prior -5.04% | -4.44%-5.04% | -4.44%
Prior 7-Day Avg 4.31% | 6.76%4.31% | 6.76%
Current vs 7-Day Avg -16.90% | -7.84%-16.90% | -7.84%
Prior 7-Day Eod 3.77% | 6.52%3.77% | 6.52%
Current vs 7-Day Eod -5.04% | -4.44%-5.04% | -4.44%
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 78% of dollar volume in calls ($152.3K) vs puts ($41.8K). Extreme bullish P/C ratio of 0.23 - heavy call buying (145 calls vs 34 puts). P/C ratio dropping 44% - sentiment shifting bullish. Call-heavy open interest (1,524 calls vs 269 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 NEUTRAL
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. 3 found (avg delta 0.65, highest 0.73)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1621.7024.20$22.9510.9%100.73105
$460.00Sep 188.1011.00$9.5530.4%20.69121
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 1611.5013.90$12.7018.9%20.53--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 127, top 62)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 180.050.50$0.28160.7%620.05--
$500.00Oct 161.852.65$2.2535.6%230.15562
$450.00Oct 1621.7024.20$22.9510.9%100.73105
$470.00Oct 169.3012.60$10.9530.1%50.47130
$470.00Sep 182.654.80$3.7257.8%30.40131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 160.803.90$2.35131.9%130.1693
$450.00Oct 163.606.10$4.8551.5%20.27128
$460.00Oct 166.709.30$8.0032.5%20.40--
$470.00Oct 1611.5013.90$12.7018.9%20.53--
$460.00Sep 181.054.10$2.58118.2%10.3141

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 4.6%, max 4.6%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Sep 18Oct 1620.0%19.2%4.6%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 0.67, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$470.00Oct 16$12.00$8.00$12.0073%0.67$462.00
$490.00$500.00Oct 16$1.55$8.45$1.5523%5.45$491.55
$460.00$470.00Sep 18$5.83$4.17$5.8369%0.72$465.83
$470.00$490.00Oct 16$7.15$12.85$7.1547%1.80$477.15
$470.00$490.00Sep 18$3.44$16.56$3.4440%4.81$473.44
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$450.00Oct 16$3.15$6.85$3.1540%2.17$456.85
$470.00$460.00Oct 16$4.70$5.30$4.7053%1.13$465.30
$450.00$440.00Oct 16$2.50$7.50$2.5027%3.00$447.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.21, avg 0.35)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$490.00Sep 18$3.44$3.44$16.5660%0.21$473.44
$470.00$490.00Oct 16$7.15$7.15$12.8553%0.56$477.15
$490.00$500.00Oct 16$1.55$1.55$8.4577%0.18$491.55
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$2.50$2.50$7.5073%0.33$447.50
$460.00$450.00Oct 16$3.15$3.15$6.8560%0.46$456.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.33, cheapest $5.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Sep 18Oct 16$7.2321.0%21.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Sep 18Oct 16$5.4220.0%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.60% of stock, avg 4.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Sep 18$9.55$2.58$12.13$447.87$472.132.60%
$470.00Oct 16$10.95$12.70$23.65$446.35$493.655.07%
$450.00Oct 16$22.95$4.85$27.80$422.20$477.805.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.99% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$440.00Oct 16$2.25$2.35$4.60$435.40$504.60
$490.00$440.00Oct 16$3.80$2.35$6.15$433.85$496.15
$470.00$460.00Sep 18$3.72$2.58$6.30$453.70$476.30
$500.00$450.00Oct 16$2.25$4.85$7.10$442.90$507.10
$490.00$450.00Oct 16$3.80$4.85$8.65$441.35$498.65
$500.00$460.00Oct 16$2.25$8.00$10.25$449.75$510.25
$490.00$460.00Oct 16$3.80$8.00$11.80$448.20$501.80
$470.00$440.00Oct 16$10.95$2.35$13.30$426.70$483.30
$470.00$450.00Oct 16$10.95$4.85$15.80$434.20$485.80
$470.00$460.00Oct 16$10.95$8.00$18.95$441.05$488.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.68, avg credit $4.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450490/500Oct 16$4.05$5.9550%0.68$445.95$494.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 3.12, cheapest $0.65)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$470.00$490.00Oct 16$4.85$15.1550%3.12
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Oct 16$0.65$9.3524%14.38
$450.00$460.00$470.00Oct 16$1.55$8.4526%5.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.70, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Oct 16-$0.70$9.30
$450.00$470.001:2Oct 16$1.05$18.95
$460.00$470.001:2Sep 18$2.11$7.89
$470.00$490.001:2Oct 16$3.35$16.65
$470.00$490.001:2Sep 18$3.16$16.84
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Oct 16-$1.70$8.30
$470.00$460.001:2Oct 16-$3.30$6.70
$450.00$440.001:2Oct 16$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.00%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Oct 16$9.300.470.8%2.00%2.82%5130
$490.00Oct 16$2.300.235.1%0.49%5.61%2201
$500.00Oct 16$1.850.157.3%0.40%7.66%23562
$470.00Sep 18$2.650.400.8%0.57%1.39%3131

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. 181 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 $470.00 01-15 call last traded $29.20 on 09/04 (now $26.60/$29.30) — try a limit near $27.95. Also watch the $450.00 10-16 call last traded $43.50 on 08/27 (now $21.70/$24.20) — try a limit near $22.95; the $500.00 01-15 call last traded $17.03 on 09/04 (now $14.00/$16.60) — try a limit near $15.30. Most tradeable put: the $490.00 01-15 put last traded $30.30 on 08/20 (now $36.30/$38.60) — try a limit near $36.30.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Sep 18$2.65$4.80$3.72$7.50 09/04$2.63–$24.40$3.72131
$470.00Oct 16$9.30$12.60$10.95$23.90 08/25$8.90–$29.35$10.95130
$470.00Jan 15$26.60$29.30$27.95$29.20 09/04$25.10–$44.75$27.9535
$460.00Sep 18$8.10$11.00$9.55$12.00 09/04$6.15–$33.30$9.55121
$460.00Oct 16$14.80$17.90$16.35$35.50 08/27$12.95–$37.10$16.35--
$460.00Dec 18$28.10$31.90$30.00$39.90 08/21$26.75–$48.20$30.00--
$460.00Jan 15$31.50$34.10$32.80$53.90 09/01$29.60–$51.15$32.80--
$480.00Sep 18$0.05$1.50$0.78$3.12 09/04$0.78–$16.25$0.78--
$480.00Oct 16$5.00$8.50$6.75$12.90 09/03$4.90–$22.05$6.75--
$480.00Nov 20$16.10$19.30$17.70$19.40 09/04$15.65–$32.80$17.709
$480.00Dec 18$18.60$22.10$20.35$34.50 08/26$17.55–$35.70$20.35--
$480.00Jan 15$21.90$24.10$23.00$24.30 09/04$20.30–$38.35$23.00--
$480.00Apr 16$32.80$35.90$34.35$43.30 08/21$30.80–$50.00$34.35--
$450.00Sep 18$16.60$18.90$17.75$22.90 09/04$12.75–$43.05$17.75--
$450.00Oct 16$21.70$24.20$22.95$43.50 08/27$18.85–$45.85$22.95105
$450.00Jan 15$37.60$39.80$38.70$49.36 08/21$35.20–$58.50$38.70--
$450.00Apr 16$48.10$51.50$49.80$64.58 08/28$45.75–$68.30$49.80--
$490.00Sep 18$0.05$0.50$0.28$1.25 09/04$0.28–$9.90$0.28--
$490.00Oct 16$2.30$5.30$3.80$6.20 09/04$3.33–$16.40$3.80201
$490.00Nov 20$11.60$15.30$13.45$15.79 09/04$12.00–$27.35$13.45--
$490.00Dec 18$14.70$18.10$16.40$29.20 08/26$14.65–$29.85$16.40--
$490.00Jan 15$17.90$20.10$19.00$30.04 08/27$16.95–$33.10$19.00--
$490.00Apr 16$28.30$31.50$29.90$40.75 08/28$26.85–$44.30$29.90--
$440.00Sep 18$25.70$28.50$27.10$47.60 08/25$21.50–$52.70$27.10--
$440.00Oct 16$29.10$31.70$30.40$47.77 09/02$25.95–$54.35$30.40--
$440.00Jan 15$43.40$47.00$45.20$58.50 08/20$41.05–$65.50$45.20--
$500.00Sep 18$0.00$3.50$1.75$0.55 09/04$0.25–$5.05$0.55--
$500.00Oct 16$1.85$2.65$2.25$3.30 09/04$1.70–$11.50$2.25562
$500.00Nov 20$9.80$12.10$10.95$12.45 09/04$8.75–$21.95$10.95--
$500.00Dec 18$11.20$14.50$12.85$24.30 08/26$11.50–$25.15$12.85--
$500.00Jan 15$14.00$16.60$15.30$17.03 09/04$13.30–$28.25$15.30220
$500.00Apr 16$24.50$27.30$25.90$27.94 09/04$23.30–$39.25$25.90--
$430.00Sep 18$35.20$38.40$36.80$34.00 08/17$30.90–$62.20$35.20--
$430.00Oct 16$37.30$41.00$39.15$52.60 09/03$34.10–$64.10$39.15--
$430.00Jan 15$50.60$53.90$52.25$60.60 08/07$47.75–$73.45$52.25--
$510.00Sep 18$0.00$3.50$1.75$0.26 09/04$0.45–$3.45$0.26--
$510.00Oct 16$0.70$2.55$1.63$4.20 09/03$1.23–$7.80$1.63--
$510.00Nov 20$6.00$9.40$7.70$17.43 09/02$7.10–$17.75$7.70--
$510.00Dec 18$8.10$11.60$9.85$11.03 09/04$8.75–$21.00$9.85--
$510.00Jan 15$10.50$13.50$12.00$13.90 09/03$10.85–$23.75$12.00--
$510.00Apr 16$20.90$23.50$22.20$23.89 09/04$19.55–$34.60$22.20--
$420.00Sep 18$44.60$48.40$46.50$50.74 08/11$40.15–$72.15$46.50--
$420.00Oct 16$46.80$50.10$48.45$64.77 08/19$42.65–$73.85$48.45--
$420.00Jan 15$57.70$61.20$59.45$72.50 09/03$54.55–$81.60$59.45--
$420.00Apr 16$67.60$70.50$69.05$87.95 08/27$64.10–$90.20$69.05--
$520.00Sep 18$0.00$5.00$2.50$0.15 09/04$0.10–$2.50$0.15--
$520.00Oct 16$0.00$3.00$1.50$2.10 09/03$1.00–$5.35$1.50--
$520.00Nov 20$4.00$8.00$6.00$10.51 09/02$5.10–$14.00$6.0010
$520.00Dec 18$6.00$9.30$7.65$15.40 08/20$6.45–$16.70$7.65--
$520.00Jan 15$8.00$11.20$9.60$18.80 08/28$8.40–$18.55$9.60--
$410.00Sep 18$54.40$58.30$56.35$19.10 07/23$49.70–$82.05$54.40--
$410.00Oct 16$56.00$59.70$57.85$63.29 08/10$51.60–$83.25$57.85--
$410.00Jan 15$65.70$69.10$67.40$74.57 08/06$62.10–$90.50$67.40--
$530.00Sep 18$0.00$0.50$0.25$0.42 09/02$0.15–$2.35$0.25--
$530.00Oct 16$0.00$4.90$2.45$2.95 09/01$0.73–$3.18$2.45--
$530.00Dec 18$4.30$7.20$5.75$12.85 08/26$5.00–$13.05$5.75--
$530.00Jan 15$5.80$9.00$7.40$8.75 09/03$6.65–$15.65$7.40--
$400.00Sep 18$64.90$68.30$66.60$89.50 08/06$59.35–$92.10$66.60--
$400.00Oct 16$65.80$69.40$67.60$88.40 09/02$60.95–$93.20$67.60--
$400.00Jan 15$73.60$77.40$75.50$84.00 08/07$69.95–$99.25$75.50--
$540.00Sep 18$0.00$5.00$2.50$0.25 09/02$0.38–$2.50$0.25--
$540.00Oct 16$0.00$3.80$1.90$1.85 09/01$0.93–$2.88$1.85--
$540.00Nov 20$1.25$5.00$3.13$8.20 08/27$2.53–$8.60$3.13--
$540.00Jan 15$4.00$6.90$5.45$9.10 09/03$4.50–$12.70$5.45--
$540.00Apr 16$11.60$14.80$13.20$20.27 09/02$11.75–$23.60$13.20--
$390.00Oct 16$75.70$79.20$77.45$82.00 08/18$70.35–$103.30$77.45--
$390.00Jan 15$82.70$86.10$84.40$97.85 08/06$78.25–$108.30$84.40--
$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$0.45$4.20$2.33$4.90 08/27$2.33–$6.90$2.33--
$550.00Dec 18$1.30$5.50$3.40$8.10 08/26$2.78–$7.95$3.40--
$550.00Apr 16$10.10$13.00$11.55$19.05 09/01$9.65–$19.90$11.55--
$380.00Sep 18$85.30$88.30$86.80$34.80 07/21$79.10–$112.05$85.30--
$380.00Oct 16$85.60$89.00$87.30$109.79 08/27$80.30–$112.50$87.30--
$380.00Jan 15$91.10$95.00$93.05$92.60 08/11$86.95–$117.50$92.60--
$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$2.65$5.00$3.83$8.20 09/01$2.80–$7.80$3.83--
$560.00Apr 16$8.10$10.90$9.50$16.60 08/26$8.20–$17.15$9.50--
$370.00Sep 18$94.50$98.30$96.40$42.00 07/21$89.05–$122.00$94.50--
$370.00Oct 16$95.10$98.90$97.00$51.40 07/15$89.70–$122.25$95.10--
$370.00Jan 15$100.30$104.20$102.25$102.50 08/11$95.70–$127.00$102.25--
$570.00Oct 16$0.00$3.60$1.80$2.45 08/06$0.88–$2.50$1.80--
$570.00Nov 20$0.10$4.20$2.15$2.55 09/02$1.68–$3.88$2.15--
$360.00Oct 16$105.40$108.80$107.10$76.50 07/30$99.65–$132.10$105.40--
$360.00Jan 15$109.80$113.40$111.60$107.50 08/10$104.40–$136.45$109.80--
$360.00Apr 16$115.50$118.70$117.10$126.50 08/20$110.50–$140.90$117.10--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.48–$2.95$1.50--
$580.00Jan 15$1.45$3.70$2.58$4.50 08/31$1.30–$5.15$2.58--
$580.00Apr 16$5.00$8.00$6.50$10.70 09/01$5.35–$12.10$6.50--
$350.00Oct 16$115.30$118.70$117.00$85.00 07/30$109.40–$142.05$115.30--
$350.00Jan 15$119.10$122.90$121.00$122.10 08/10$113.45–$145.95$121.00--
$350.00Apr 16$124.10$127.40$125.75$135.50 08/20$119.40–$150.15$125.75--
$590.00Apr 16$3.60$7.00$5.30$10.05 08/26$4.30–$10.35$5.30--
$340.00Oct 16$124.80$128.60$126.70$141.64 08/19$119.10–$152.35$126.70--
$340.00Jan 15$128.80$132.40$130.60$153.30 08/06$122.90–$155.55$130.60--
$600.00Oct 16$0.00$5.00$2.50$0.25 08/21$0.25–$2.50$0.25--
$600.00Dec 18$0.00$4.20$2.10$3.00 08/27$1.65–$2.50$2.10--
$600.00Jan 15$0.70$3.50$2.10$2.55 09/02$1.30–$3.08$2.10--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Sep 18$6.00$8.30$7.15$8.70 09/04$2.93–$17.90$7.15--
$470.00Oct 16$11.50$13.90$12.70$13.00 09/04$5.75–$21.40$12.70--
$470.00Nov 20$20.50$23.90$22.20$16.70 08/28$14.05–$26.20$20.505
$470.00Jan 15$24.90$27.50$26.20$28.90 08/11$17.65–$31.95$26.20--
$460.00Sep 18$1.05$4.10$2.58$2.24 09/03$1.18–$11.90$2.2441
$460.00Oct 16$6.70$9.30$8.00$8.80 09/04$4.10–$15.45$8.00--
$460.00Nov 20$15.60$18.60$17.10$17.20 09/04$11.20–$21.15$17.10--
$460.00Jan 15$19.90$22.20$21.05$21.40 09/04$14.00–$26.65$21.05--
$460.00Apr 16$27.10$29.50$28.30$22.30 08/31$20.90–$31.75$27.10--
$480.00Sep 18$13.40$16.40$14.90$8.06 09/03$4.40–$25.20$13.40--
$480.00Oct 16$17.50$19.90$18.70$14.00 09/03$8.65–$27.95$17.50--
$480.00Nov 20$26.00$29.00$27.50$22.00 09/03$17.65–$32.55$26.00--
$480.00Dec 18$28.00$31.10$29.55$24.20 08/28$19.85–$33.95$28.00--
$480.00Jan 15$29.80$32.60$31.20$27.70 09/03$21.55–$37.75$29.80--
$480.00Apr 16$37.80$40.30$39.05$35.70 08/21$29.10–$42.15$37.80--
$450.00Sep 18$0.00$3.80$1.90$1.65 09/04$0.73–$7.90$1.65--
$450.00Oct 16$3.60$6.10$4.85$5.70 09/04$2.38–$11.30$4.85128
$450.00Jan 15$16.00$18.10$17.05$13.30 08/28$11.80–$22.00$16.00--
$490.00Sep 18$23.00$26.30$24.65$23.00 09/04$7.55–$33.60$23.00--
$490.00Oct 16$25.00$28.40$26.70$14.20 09/01$12.60–$35.55$25.00--
$490.00Nov 20$32.00$34.70$33.35$23.20 09/01$21.95–$38.85$32.00--
$490.00Dec 18$34.00$37.70$35.85$25.90 08/26$24.30–$40.45$34.00--
$490.00Jan 15$36.30$38.60$37.45$30.30 08/20$25.75–$44.70$36.302
$440.00Sep 18$0.00$3.20$1.60$1.04 09/04$0.38–$3.88$1.04--
$440.00Oct 16$0.80$3.90$2.35$3.61 09/04$1.60–$7.85$2.3593
$440.00Nov 20$8.30$11.40$9.85$9.85 09/04$6.50–$14.00$9.85--
$440.00Jan 15$12.50$14.60$13.55$11.30 08/20$9.40–$17.75$12.50--
$440.00Apr 16$19.00$22.40$20.70$20.20 09/04$15.10–$23.20$20.20--
$500.00Oct 16$34.20$36.70$35.45$20.60 08/26$18.35–$43.85$34.20--
$500.00Dec 18$40.70$44.60$42.65$30.80 08/26$28.90–$47.45$40.70--
$500.00Jan 15$42.60$45.20$43.90$52.80 08/10$30.60–$51.30$43.90--
$430.00Sep 18$0.00$3.30$1.65$0.34 08/31$0.73–$2.28$0.34--
$430.00Oct 16$0.05$3.10$1.58$2.30 09/04$1.22–$4.80$1.58--
$430.00Nov 20$6.50$8.50$7.50$5.00 09/01$4.80–$10.20$6.50--
$430.00Jan 15$8.90$11.70$10.30$11.90 08/18$7.05–$14.60$10.30--
$430.00Apr 16$15.70$19.20$17.45$14.08 08/26$12.35–$19.70$15.70--
$510.00Sep 18$42.90$46.70$44.80$80.00 07/31$20.85–$52.35$44.80--
$510.00Dec 18$48.00$51.30$49.65$36.40 08/26$34.70–$55.25$48.00--
$510.00Jan 15$49.50$52.90$51.20$38.60 08/26$36.15–$59.05$49.50--
$420.00Sep 18$0.00$2.65$1.33$0.45 09/04$0.23–$2.50$0.45--
$420.00Oct 16$0.00$5.00$2.50$1.25 09/04$0.73–$3.15$1.25--
$420.00Nov 20$3.80$7.30$5.55$5.40 09/04$4.10–$8.00$5.40--
$420.00Jan 15$7.50$10.60$9.05$11.90 08/10$5.75–$11.70$9.05--
$520.00Dec 18$56.20$60.00$58.10$42.60 08/26$40.55–$63.80$56.20--
$520.00Jan 15$57.30$61.20$59.25$44.70 08/26$42.10–$66.75$57.30--
$410.00Sep 18$0.00$5.00$2.50$0.81 08/26$0.48–$2.50$0.81--
$410.00Oct 16$0.50$1.65$1.08$0.77 09/03$0.78–$2.88$0.77--
$410.00Nov 20$2.70$5.90$4.30$4.40 09/04$3.00–$5.80$4.30--
$410.00Jan 15$5.70$7.70$6.70$9.30 08/13$4.25–$9.10$6.70--
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.55–$1.90$0.50--
$400.00Oct 16$0.00$0.85$0.43$0.45 08/26$0.35–$2.22$0.43--
$400.00Nov 20$1.15$4.90$3.03$3.24 09/03$2.42–$4.08$3.03--
$400.00Jan 15$3.80$6.30$5.05$7.00 08/13$3.53–$7.05$5.05--
$390.00Sep 18$0.00$2.80$1.40$1.94 09/03$1.30–$2.50$1.40--
$390.00Oct 16$0.00$5.00$2.50$0.89 08/17$0.50–$2.50$0.89--
$390.00Nov 20$0.40$4.70$2.55$2.52 09/03$1.88–$3.38$2.52--
$390.00Dec 18$1.90$4.50$3.20$2.30 09/02$2.33–$3.65$2.30--
$390.00Jan 15$2.35$5.40$3.88$5.50 08/13$2.80–$5.55$3.88--
$550.00Oct 16$82.80$86.40$84.60$69.20 09/02$59.00–$92.40$82.80--
$380.00Sep 18$0.00$5.00$2.50$0.10 08/21$0.65–$2.50$0.10--
$380.00Oct 16$0.00$3.60$1.80$1.92 08/19$0.38–$2.50$1.80--
$380.00Jan 15$1.55$4.60$3.08$2.65 09/02$2.03–$4.33$2.65--
$370.00Sep 18$0.00$0.25$0.13$1.35 09/03$0.13–$2.50$0.13--
$370.00Oct 16$0.00$5.00$2.50$1.39 08/25$0.28–$2.50$1.39--
$370.00Jan 15$0.80$4.10$2.45$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$3.10$1.55$0.35 08/26$0.70–$2.50$0.35--
$360.00Jan 15$0.95$5.00$2.98$3.70 08/06$1.45–$2.98$2.98--
$350.00Sep 18$0.00$3.40$1.70$1.95 07/27$1.40–$2.50$1.70--
$350.00Oct 16$0.00$3.50$1.75$1.35 08/18$0.48–$2.50$1.35--
$350.00Jan 15$0.15$4.40$2.28$1.15 09/02$1.50–$2.45$1.15--
$340.00Sep 18$0.00$2.60$1.30$1.43 07/30$1.30–$2.50$1.30--
$340.00Oct 16$0.00$3.70$1.85$0.46 08/14$1.27–$2.50$0.46--
$340.00Jan 15$0.00$4.20$2.10$0.85 09/02$1.10–$2.50$0.85--
$330.00Oct 16$0.00$2.65$1.33$1.53 08/03$1.30–$2.50$1.33--
$320.00Sep 18$0.00$3.70$1.85$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$4.50$2.25$3.50 07/28$1.08–$2.50$2.25--
$310.00Oct 16$0.00$4.90$2.45$1.29 07/14$1.35–$2.50$1.29--
$310.00Jan 15$0.00$3.80$1.90$1.50 08/06$1.05–$2.50$1.50--
$290.00Jan 15$0.00$3.70$1.85$2.50 07/14$0.95–$2.50$1.85--
$260.00Jan 15$0.00$4.90$2.45$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 145
Total Puts 34
Put/Call Ratio 0.23
Net Difference 111

Prior's Put/Call Breakdown

Total Calls 202
Total Puts 85
Put/Call Ratio 0.42
Net Difference 117

Prior 7-Day Put/Call Summary

Total Calls 1,660
Total Puts 794
Average Put/Call Ratio 0.50
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