Tour v527
MSI
MOTOROLA SOLUTIONS I
$474.13 +1.71%
$476.80 (+0.56%)🌙
as of 09/14 06:52 PM
(9/11 18:45) ◀
|
Monday, September 14, 2026 (6:52pm)
January 2026
|
▶ (9/15 18:52)
◀ 9/14 18:52 ▶

Option Volume

Detail
ℹ
Current (09/14) 615
Calls: 572 (93%)
Puts: 43 (7%)
Prior (09/11) 179
Calls: 145 (81%)
Puts: 34 (19%)
Current vs Prior +243.58%
Calls: +294.48% (Calls)
Puts: +26.47% (Puts)
Prior 7-Day Total 2,347
Calls: 1,626 (69%)
Puts: 721 (31%)
Prior 7-Day Average 335
Calls: 232 (69%)
Puts: 103 (31%)
Current vs Prior 7-Day Avg +83.43%
Calls: +146.25%
Puts: -58.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14) $699.3K
Calls: $665.4K (95%)
Puts: $33.9K (5%)
Prior (09/11) $194.0K
Calls: $152.3K (78%)
Puts: $41.8K (22%)
Current vs Prior +260.42%
Calls: +336.99%
Puts: -18.78%
Prior 7-Day Total $1.77M
Calls: $1.28M (72%)
Puts: $490.5K (28%)
Prior 7-Day Average $252.4K
Calls: $182.4K (72%)
Puts: $70.1K (28%)
Current vs Prior 7-Day Avg +177.03%
Calls: +264.88%
Puts: -51.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14) 0.08
Prior (09/11) 0.23
Current vs Prior -67.94%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -83.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14) 3,180
Calls: 2,705 (85%)
Puts: 475 (15%)
Prior (09/11) 1,793
Calls: 1,524 (85%)
Puts: 269 (15%)
Current vs Prior +77.36%
Prior 7-Day Total 20,240
Calls: 15,286 (76%)
Puts: 4,954 (24%)
Prior 7-Day Average 2,891
Calls: 2,183 (76%)
Puts: 707 (24%)
Current vs Prior 7-Day Avg +9.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.23% | 6.17%3.23% | 6.17%
Prior 3.58% | 6.23%3.58% | 6.23%
Current vs Prior -9.92% | -1.00%-9.92% | -1.00%
Prior 7-Day Avg 4.13% | 6.64%4.13% | 6.64%
Current vs 7-Day Avg -21.94% | -7.11%-21.94% | -7.11%
Prior 7-Day Eod 3.58% | 6.23%3.58% | 6.23%
Current vs 7-Day Eod -9.92% | -1.00%-9.92% | -1.00%
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 95% of dollar volume in calls ($665.4K) vs puts ($33.9K). Massive premium surge with dollar volume up 260% vs prior. Dollar volume significantly above 7-day average (177% higher). Unusually high activity with volume up 244% vs prior - elevated interest.

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 6 of results (avg 7.8%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1654.2057.70$55.956.3%20.94--
$420.00Sep 1852.8056.30$54.556.4%20.92--
$430.00Oct 1644.8048.20$46.507.3%10.90235
$430.00Sep 1842.7046.30$44.508.1%10.9220
$450.00Oct 1627.5030.20$28.859.4%50.80103
PUTS (0)
No puts meet the criteria

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. 13 found (avg delta 0.81, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1832.8036.30$34.5510.1%10.94--
$420.00Oct 1654.2057.70$55.956.3%20.94--
$420.00Sep 1852.8056.30$54.556.4%20.92--
$430.00Sep 1842.7046.30$44.508.1%10.9220
$430.00Oct 1644.8048.20$46.507.3%10.90235
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1825.0028.30$26.6512.4%10.94--
$480.00Oct 1612.5016.00$14.2524.6%10.5629

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 510, top 122)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 161.402.75$2.0864.9%1220.14160
$460.00Sep 1814.0016.90$15.4518.8%1010.84121
$470.00Sep 185.708.90$7.3043.8%930.67132
$460.00Oct 1619.9023.00$21.4514.5%890.71159
$480.00Sep 181.403.70$2.5590.2%230.33194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 163.607.00$5.3064.2%220.2967
$450.00Oct 163.003.90$3.4526.1%60.20129
$470.00Oct 167.4010.40$8.9033.7%40.4277
$470.00Sep 181.053.90$2.48114.9%10.33--
$500.00Sep 1825.0028.30$26.6512.4%10.94--

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 23.1%, max 55.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Sep 18Oct 1631.3%20.1%55.8%190280
$470.00Sep 18Oct 1622.6%19.8%14.2%96263
$480.00Sep 18Oct 1624.1%22.3%8.2%28194
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Sep 18Oct 1622.6%19.8%14.2%577

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 11.50, avg 3.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$470.00Oct 16$6.45$3.55$6.4571%0.55$466.45
$470.00$480.00Sep 18$4.75$5.25$4.7567%1.11$474.75
$480.00$490.00Oct 16$3.55$6.45$3.5544%1.82$483.55
$470.00$480.00Oct 16$5.00$5.00$5.0058%1.00$475.00
$490.00$500.00Oct 16$2.60$7.40$2.6033%2.85$492.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$430.00Oct 16$1.60$18.40$1.6020%11.50$448.40
$460.00$450.00Oct 16$1.85$8.15$1.8529%4.41$458.15
$470.00$460.00Oct 16$3.60$6.40$3.6042%1.78$466.40
$480.00$470.00Oct 16$5.35$4.65$5.3556%0.87$474.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.25, avg 0.32)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$490.00Sep 18$1.98$1.98$8.0267%0.25$481.98
$500.00$510.00Oct 16$1.77$1.77$8.2378%0.22$501.77
$490.00$500.00Oct 16$2.60$2.60$7.4067%0.35$492.60
$480.00$490.00Oct 16$3.55$3.55$6.4556%0.55$483.55
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$460.00Oct 16$3.60$3.60$6.4058%0.56$466.40
$460.00$450.00Oct 16$1.85$1.85$8.1571%0.23$458.15
$450.00$430.00Oct 16$1.60$1.60$18.4080%0.09$448.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $7.19, cheapest $6.42)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Sep 18Oct 16$7.7022.6%19.8%
$480.00Sep 18Oct 16$7.4524.1%22.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Sep 18Oct 16$6.4222.6%19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.06% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Sep 18$7.30$2.48$9.78$460.22$479.782.06%
$470.00Oct 16$15.00$8.90$23.90$446.10$493.905.04%
$480.00Oct 16$10.00$14.25$24.25$455.75$504.255.11%
$460.00Oct 16$21.45$5.30$26.75$433.25$486.755.64%
$500.00Sep 18$0.53$26.65$27.18$472.82$527.185.73%
$450.00Oct 16$28.85$3.45$32.30$417.70$482.306.81%
$430.00Oct 16$46.50$1.85$48.35$381.65$478.3510.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.64% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$470.00Sep 18$0.57$2.48$3.05$466.95$493.05
$500.00$470.00Sep 18$0.53$2.48$3.01$466.99$503.01
$510.00$430.00Oct 16$2.08$1.85$3.93$426.07$513.93
$480.00$470.00Sep 18$2.55$2.48$5.03$464.97$485.03
$510.00$450.00Oct 16$2.08$3.45$5.53$444.47$515.53
$500.00$430.00Oct 16$3.85$1.85$5.70$424.30$505.70
$500.00$450.00Oct 16$3.85$3.45$7.30$442.70$507.30
$510.00$460.00Oct 16$2.08$5.30$7.38$452.62$517.38
$500.00$460.00Oct 16$3.85$5.30$9.15$450.85$509.15
$490.00$430.00Oct 16$6.45$1.85$8.30$421.70$498.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.57, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/460500/510Oct 16$3.62$6.3849%0.57$456.38$503.62
450/460490/500Oct 16$4.45$5.5538%0.80$455.55$494.45
430/450500/510Oct 16$3.37$16.6358%0.20$446.63$503.37
430/450490/500Oct 16$4.20$15.8048%0.27$445.80$494.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 2.61, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Sep 18$2.77$7.2356%2.61
$450.00$460.00$470.00Oct 16$0.95$9.0523%9.53
$480.00$490.00$500.00Oct 16$0.95$9.0522%9.53
$490.00$500.00$510.00Oct 16$0.83$9.1719%11.05
$420.00$430.00$440.00Oct 16$0.15$9.856%65.67
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$1.75$8.2527%4.71
$450.00$460.00$470.00Oct 16$1.75$8.2523%4.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.25, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Oct 16-$1.25$8.75
$500.00$510.001:2Oct 16-$0.31$9.69
$480.00$490.001:2Oct 16-$2.90$7.10
$490.00$500.001:2Sep 18-$0.49$9.51
$470.00$480.001:2Oct 16-$5.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$430.001:2Oct 16-$0.25$19.75
$470.00$460.001:2Oct 16-$1.70$8.30
$480.00$470.001:2Oct 16-$3.55$6.45
$460.00$450.001:2Oct 16-$1.60$8.40
$500.00$470.001:2Sep 18$21.69$8.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.79%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Oct 16$8.500.441.2%1.79%3.03%5--
$490.00Oct 16$5.300.333.4%1.12%4.47%15200
$500.00Oct 16$2.200.225.5%0.46%5.92%7584
$510.00Oct 16$1.400.147.6%0.30%7.86%122160
$480.00Sep 18$1.400.331.2%0.30%1.53%23194
$490.00Sep 18$0.250.103.4%0.05%3.40%1361

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. 182 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 $430.00 10-16 call last traded $52.60 on 09/03 (now $44.80/$48.20) — try a limit near $46.50. Also watch the $430.00 09-18 call last traded $34.00 on 08/17 (now $42.70/$46.30) — try a limit near $42.70; the $450.00 10-16 call last traded $43.50 on 08/27 (now $27.50/$30.20) — try a limit near $28.85. Most tradeable put: the $480.00 01-15 put last traded $27.70 on 09/03 (now $25.60/$29.00) — try a limit near $27.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Sep 18$5.70$8.90$7.30$7.50 09/04$2.63–$24.40$7.30132
$470.00Oct 16$13.20$16.80$15.00$23.90 08/25$8.90–$29.35$15.00131
$470.00Jan 15$30.60$33.90$32.25$29.20 09/04$25.10–$44.75$30.60--
$480.00Sep 18$1.40$3.70$2.55$3.12 09/04$0.78–$16.25$2.55194
$480.00Oct 16$8.50$11.50$10.00$12.90 09/03$4.90–$22.05$10.00--
$480.00Nov 20$19.60$23.20$21.40$19.40 09/04$15.65–$32.80$19.60--
$480.00Dec 18$22.30$25.70$24.00$34.50 08/26$17.55–$35.70$24.00--
$480.00Jan 15$25.60$28.70$27.15$24.30 09/04$20.30–$38.35$25.60--
$480.00Apr 16$36.60$40.40$38.50$43.30 08/21$30.80–$50.00$38.50--
$460.00Sep 18$14.00$16.90$15.45$12.00 09/04$6.15–$33.30$14.00121
$460.00Oct 16$19.90$23.00$21.45$35.50 08/27$12.95–$37.10$21.45159
$460.00Dec 18$33.00$36.70$34.85$39.90 08/21$26.75–$48.20$34.85--
$460.00Jan 15$36.30$39.60$37.95$53.90 09/01$29.60–$51.15$37.95--
$490.00Sep 18$0.25$0.90$0.57$1.25 09/04$0.28–$9.90$0.57361
$490.00Oct 16$5.30$7.60$6.45$6.20 09/04$3.33–$16.40$6.20200
$490.00Nov 20$15.10$18.70$16.90$15.79 09/04$12.00–$27.35$15.79--
$490.00Dec 18$17.00$21.40$19.20$29.20 08/26$14.65–$29.85$19.20--
$490.00Jan 15$21.50$24.10$22.80$30.04 08/27$16.95–$33.10$22.80--
$490.00Apr 16$32.50$35.50$34.00$40.75 08/28$26.85–$44.30$34.00--
$450.00Sep 18$22.70$26.40$24.55$22.90 09/04$12.75–$43.05$22.90--
$450.00Oct 16$27.50$30.20$28.85$43.50 08/27$18.85–$45.85$28.85103
$450.00Jan 15$42.70$45.80$44.25$49.36 08/21$35.20–$58.50$44.25--
$450.00Apr 16$53.30$57.00$55.15$64.58 08/28$45.75–$68.30$55.15--
$500.00Sep 18$0.00$1.05$0.53$0.55 09/04$0.25–$5.05$0.53108
$500.00Oct 16$2.20$5.50$3.85$3.30 09/04$1.70–$11.50$3.30584
$500.00Nov 20$11.20$15.00$13.10$12.45 09/04$8.75–$21.95$12.4516
$500.00Dec 18$13.10$17.50$15.30$24.30 08/26$11.50–$25.15$15.30--
$500.00Jan 15$17.00$20.10$18.55$17.03 09/04$13.30–$28.25$17.03--
$500.00Apr 16$28.10$31.30$29.70$27.94 09/04$23.30–$39.25$28.10--
$440.00Sep 18$32.80$36.30$34.55$47.60 08/25$21.50–$52.70$34.55--
$440.00Oct 16$35.40$39.00$37.20$47.77 09/02$25.95–$54.35$37.20123
$440.00Jan 15$49.30$52.70$51.00$58.50 08/20$41.05–$65.50$51.00--
$510.00Sep 18$0.00$1.40$0.70$0.26 09/04$0.45–$3.45$0.26--
$510.00Oct 16$1.40$2.75$2.08$4.20 09/03$1.23–$7.80$2.08160
$510.00Nov 20$8.30$12.00$10.15$17.43 09/02$7.10–$17.75$10.15--
$510.00Dec 18$10.50$14.40$12.45$11.03 09/04$8.75–$21.00$11.03--
$510.00Jan 15$13.90$16.70$15.30$13.90 09/03$10.85–$23.75$13.90--
$510.00Apr 16$24.20$27.40$25.80$23.89 09/04$19.55–$34.60$24.20--
$430.00Sep 18$42.70$46.30$44.50$34.00 08/17$30.90–$62.20$42.7020
$430.00Oct 16$44.80$48.20$46.50$52.60 09/03$34.10–$64.10$46.50235
$430.00Jan 15$56.50$60.00$58.25$60.60 08/07$47.75–$73.45$58.25--
$520.00Sep 18$0.00$5.00$2.50$0.15 09/04$0.10–$2.50$0.15--
$520.00Oct 16$0.00$2.85$1.43$2.10 09/03$1.00–$5.35$1.43--
$520.00Nov 20$5.80$9.30$7.55$10.51 09/02$5.10–$14.00$7.55--
$520.00Dec 18$8.10$11.10$9.60$15.40 08/20$6.45–$16.70$9.60--
$520.00Jan 15$10.30$13.10$11.70$18.80 08/28$8.40–$18.55$11.70--
$420.00Sep 18$52.80$56.30$54.55$50.74 08/11$40.15–$72.15$52.80--
$420.00Oct 16$54.20$57.70$55.95$64.77 08/19$42.65–$73.85$55.95--
$420.00Jan 15$64.40$67.80$66.10$72.50 09/03$54.55–$81.60$66.10--
$420.00Apr 16$73.40$77.00$75.20$87.95 08/27$64.10–$90.20$75.20--
$530.00Sep 18$0.00$0.45$0.23$0.42 09/02$0.15–$2.35$0.23--
$530.00Oct 16$0.00$4.90$2.45$2.95 09/01$0.73–$3.18$2.45--
$530.00Dec 18$5.00$9.00$7.00$12.85 08/26$5.00–$13.05$7.006
$530.00Jan 15$8.20$10.80$9.50$8.75 09/03$6.65–$15.65$8.75--
$410.00Sep 18$62.70$66.30$64.50$19.10 07/23$49.70–$82.05$62.70--
$410.00Oct 16$63.20$67.40$65.30$63.29 08/10$51.60–$83.25$63.29--
$410.00Jan 15$72.60$76.00$74.30$74.57 08/06$62.10–$90.50$74.30--
$540.00Sep 18$0.00$5.00$2.50$0.25 09/02$0.38–$2.50$0.25--
$540.00Oct 16$0.00$4.90$2.45$1.85 09/01$0.93–$2.88$1.85--
$540.00Nov 20$2.05$6.50$4.28$8.20 08/27$2.53–$8.60$4.28--
$540.00Jan 15$6.70$8.50$7.60$9.10 09/03$4.50–$12.70$7.6015
$540.00Apr 16$13.60$17.90$15.75$20.27 09/02$11.75–$23.60$15.75--
$400.00Sep 18$72.80$76.30$74.55$89.50 08/06$59.35–$92.10$74.55--
$400.00Oct 16$73.00$77.20$75.10$88.40 09/02$60.95–$93.20$75.10--
$400.00Jan 15$80.90$84.60$82.75$84.00 08/07$69.95–$99.25$82.75--
$550.00Sep 18$0.00$5.00$2.50$0.05 09/02$0.15–$2.50$0.05--
$550.00Oct 16$0.00$3.90$1.95$0.70 09/02$0.33–$2.50$0.70--
$550.00Nov 20$1.30$5.00$3.15$4.90 08/27$2.33–$6.90$3.15--
$550.00Dec 18$2.90$6.40$4.65$8.10 08/26$2.78–$7.95$4.65--
$550.00Apr 16$11.90$15.30$13.60$19.05 09/01$9.65–$19.90$13.60--
$390.00Oct 16$83.50$87.00$85.25$82.00 08/18$70.35–$103.30$83.50--
$390.00Jan 15$90.10$93.50$91.80$97.85 08/06$78.25–$108.30$91.80--
$560.00Sep 18$0.00$5.00$2.50$0.13 08/28$0.40–$2.50$0.13--
$560.00Oct 16$0.00$0.90$0.45$1.10 08/19$0.45–$1.98$0.45--
$560.00Jan 15$3.00$5.20$4.10$8.20 09/01$2.80–$7.80$4.10--
$560.00Apr 16$9.70$13.10$11.40$16.60 08/26$8.20–$17.15$11.40--
$380.00Sep 18$92.80$96.30$94.55$34.80 07/21$79.10–$112.05$92.80--
$380.00Oct 16$93.30$96.90$95.10$109.79 08/27$80.30–$112.50$95.10--
$380.00Jan 15$99.00$102.60$100.80$92.60 08/11$86.95–$117.50$99.00--
$570.00Oct 16$0.00$4.00$2.00$2.45 08/06$0.88–$2.50$2.00--
$570.00Nov 20$0.10$5.00$2.55$2.55 09/02$1.68–$3.88$2.55--
$370.00Sep 18$102.70$106.30$104.50$42.00 07/21$89.05–$122.00$102.70--
$370.00Oct 16$103.20$106.80$105.00$51.40 07/15$89.70–$122.25$103.20--
$370.00Jan 15$108.00$111.80$109.90$102.50 08/11$95.70–$127.00$108.00--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.48–$2.95$1.50--
$580.00Jan 15$0.35$4.70$2.53$4.50 08/31$1.30–$5.15$2.53--
$580.00Apr 16$5.90$9.80$7.85$10.70 09/01$5.35–$12.10$7.85--
$360.00Oct 16$113.10$116.70$114.90$76.50 07/30$99.65–$132.10$113.10--
$360.00Jan 15$117.50$121.20$119.35$107.50 08/10$104.40–$136.45$117.50--
$360.00Apr 16$122.50$126.20$124.35$126.50 08/20$110.50–$140.90$124.35--
$590.00Apr 16$4.50$8.40$6.45$10.05 08/26$4.30–$10.35$6.45--
$350.00Oct 16$123.10$126.60$124.85$85.00 07/30$109.40–$142.05$123.10--
$350.00Jan 15$127.10$130.70$128.90$122.10 08/10$113.45–$145.95$127.10--
$350.00Apr 16$132.00$135.10$133.55$135.50 08/20$119.40–$150.15$133.55--
$600.00Oct 16$0.00$5.00$2.50$0.25 08/21$0.25–$2.50$0.25--
$600.00Dec 18$0.00$4.80$2.40$3.00 08/27$1.65–$2.50$2.40--
$600.00Jan 15$0.00$5.00$2.50$2.55 09/02$1.30–$3.08$2.50--
$340.00Oct 16$133.00$136.60$134.80$141.64 08/19$119.10–$152.35$134.80--
$340.00Jan 15$136.10$140.30$138.20$153.30 08/06$122.90–$155.55$138.20--
$300.00Jan 15$176.50$179.10$177.80--$177.80–$177.80—$176.5034
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Sep 18$1.05$3.90$2.48$8.70 09/04$2.48–$17.90$2.48--
$470.00Oct 16$7.40$10.40$8.90$13.00 09/04$5.75–$21.40$8.9077
$470.00Nov 20$17.00$20.00$18.50$16.70 08/28$14.05–$26.20$17.0014
$470.00Jan 15$21.00$23.90$22.45$28.90 08/11$17.65–$31.95$22.45--
$480.00Sep 18$6.50$9.50$8.00$8.06 09/03$4.40–$25.20$8.00--
$480.00Oct 16$12.50$16.00$14.25$14.00 09/03$8.65–$27.95$14.0029
$480.00Nov 20$21.70$25.30$23.50$22.00 09/03$17.65–$32.55$22.00--
$480.00Dec 18$24.00$27.70$25.85$24.20 08/28$19.85–$33.95$24.20--
$480.00Jan 15$25.60$29.00$27.30$27.70 09/03$21.55–$37.75$27.307
$480.00Apr 16$34.50$37.50$36.00$35.70 08/21$29.10–$42.15$35.70--
$460.00Sep 18$0.45$2.25$1.35$2.24 09/03$1.18–$11.90$1.35--
$460.00Oct 16$3.60$7.00$5.30$8.80 09/04$4.10–$15.45$5.3067
$460.00Nov 20$12.70$15.60$14.15$17.20 09/04$11.20–$21.15$14.15--
$460.00Jan 15$16.50$20.90$18.70$21.40 09/04$14.00–$26.65$18.70--
$460.00Apr 16$25.50$28.40$26.95$22.30 08/31$20.90–$31.75$25.50--
$490.00Sep 18$15.30$18.70$17.00$23.00 09/04$7.55–$33.60$17.00--
$490.00Oct 16$19.10$22.40$20.75$14.20 09/01$12.60–$35.55$19.10--
$490.00Nov 20$27.50$32.00$29.75$23.20 09/01$21.95–$38.85$27.50--
$490.00Dec 18$29.50$33.90$31.70$25.90 08/26$24.30–$40.45$29.50--
$490.00Jan 15$31.10$34.50$32.80$30.30 08/20$25.75–$44.70$31.10--
$450.00Sep 18$0.00$2.00$1.00$1.65 09/04$0.73–$7.90$1.00--
$450.00Oct 16$3.00$3.90$3.45$5.70 09/04$2.38–$11.30$3.45129
$450.00Jan 15$13.20$15.80$14.50$13.30 08/28$11.80–$22.00$13.30--
$500.00Oct 16$26.90$31.00$28.95$20.60 08/26$18.35–$43.85$26.90--
$500.00Dec 18$35.50$40.10$37.80$30.80 08/26$28.90–$47.45$35.50--
$500.00Jan 15$37.20$40.60$38.90$52.80 08/10$30.60–$51.30$38.90--
$440.00Sep 18$0.00$1.35$0.68$1.04 09/04$0.38–$3.88$0.68--
$440.00Oct 16$0.55$3.30$1.92$3.61 09/04$1.60–$7.85$1.92--
$440.00Nov 20$7.70$10.50$9.10$9.85 09/04$6.50–$14.00$9.10--
$440.00Jan 15$9.60$14.10$11.85$11.30 08/20$9.40–$17.65$11.30--
$440.00Apr 16$16.60$20.10$18.35$20.20 09/04$15.10–$23.20$18.35--
$510.00Sep 18$34.90$38.60$36.75$80.00 07/31$20.85–$52.35$36.75--
$510.00Dec 18$42.40$46.60$44.50$36.40 08/26$34.70–$55.25$42.40--
$510.00Jan 15$43.80$47.00$45.40$38.60 08/26$36.15–$59.05$43.80--
$430.00Sep 18$0.00$2.85$1.43$0.34 08/31$0.73–$2.28$0.34--
$430.00Oct 16$0.95$2.75$1.85$2.30 09/04$1.22–$4.80$1.85152
$430.00Nov 20$4.30$8.00$6.15$5.00 09/01$4.80–$10.20$5.00--
$430.00Jan 15$7.50$11.30$9.40$11.90 08/18$7.05–$14.45$9.40--
$430.00Apr 16$13.40$17.70$15.55$14.08 08/26$12.35–$19.70$14.08--
$520.00Dec 18$49.80$53.00$51.40$42.60 08/26$40.55–$63.80$49.80--
$520.00Jan 15$51.00$54.70$52.85$44.70 08/26$42.10–$66.75$51.00--
$420.00Sep 18$0.00$3.20$1.60$0.45 09/04$0.23–$2.50$0.45--
$420.00Oct 16$0.60$1.75$1.18$1.25 09/04$0.73–$3.13$1.18--
$420.00Nov 20$2.60$7.00$4.80$5.40 09/04$4.10–$8.00$4.80--
$420.00Jan 15$5.50$8.90$7.20$11.90 08/10$5.75–$11.55$7.20--
$410.00Sep 18$0.00$3.40$1.70$0.81 08/26$0.48–$2.50$0.81--
$410.00Oct 16$0.50$1.05$0.78$0.77 09/03$0.78–$2.88$0.77--
$410.00Nov 20$1.55$4.70$3.13$4.40 09/04$3.00–$5.80$3.13--
$410.00Jan 15$4.60$6.30$5.45$9.30 08/13$4.25–$9.10$5.45--
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.55–$1.90$0.50--
$400.00Oct 16$0.00$0.80$0.40$0.45 08/26$0.35–$2.22$0.40--
$400.00Nov 20$0.30$5.00$2.65$3.24 09/03$2.42–$4.08$2.65--
$400.00Jan 15$3.40$6.00$4.70$7.00 08/13$3.53–$7.05$4.70--
$550.00Oct 16$74.80$79.00$76.90$69.20 09/02$59.00–$92.40$74.80--
$390.00Sep 18$0.00$3.40$1.70$1.94 09/03$1.30–$2.50$1.70--
$390.00Oct 16$0.00$2.95$1.48$0.89 08/17$0.50–$2.50$0.89--
$390.00Nov 20$0.00$4.50$2.25$2.52 09/03$1.88–$3.38$2.25--
$390.00Dec 18$0.50$5.00$2.75$2.30 09/02$2.33–$3.65$2.30--
$390.00Jan 15$2.80$4.40$3.60$5.50 08/13$2.80–$5.35$3.60--
$380.00Sep 18$0.00$3.20$1.60$0.10 08/21$0.65–$2.50$0.10--
$380.00Oct 16$0.00$5.00$2.50$1.92 08/19$0.38–$2.50$1.92--
$380.00Jan 15$0.75$4.90$2.83$2.65 09/02$2.03–$4.33$2.65--
$370.00Sep 18$0.00$1.20$0.60$1.35 09/03$0.13–$2.50$0.60--
$370.00Oct 16$0.00$5.00$2.50$1.39 08/25$0.28–$2.50$1.39--
$370.00Jan 15$0.10$5.00$2.55$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$4.50$2.25$0.35 08/26$0.70–$2.50$0.35--
$360.00Jan 15$0.90$4.40$2.65$3.70 08/06$1.45–$2.98$2.65--
$350.00Sep 18$0.00$4.30$2.15$1.95 07/27$1.40–$2.50$1.95--
$350.00Oct 16$0.00$5.00$2.50$1.35 08/18$0.48–$2.50$1.35--
$350.00Jan 15$0.00$3.50$1.75$1.15 09/02$1.50–$2.45$1.15--
$340.00Sep 18$0.00$3.60$1.80$1.43 07/30$1.30–$2.50$1.43--
$340.00Oct 16$0.00$4.80$2.40$0.46 08/14$1.27–$2.50$0.46--
$340.00Jan 15$0.00$3.60$1.80$0.85 09/02$1.10–$2.50$0.85--
$330.00Oct 16$0.00$3.00$1.50$1.53 08/03$1.30–$2.50$1.50--
$320.00Sep 18$0.00$3.40$1.70$1.06 07/24$1.50–$2.50$1.06--
$320.00Oct 16$0.00$3.00$1.50$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$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$3.10$1.55$2.50 07/14$0.95–$2.50$1.55--
$260.00Jan 15$0.00$3.20$1.60$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 572
Total Puts 43
Put/Call Ratio 0.08
Net Difference 529

Prior's Put/Call Breakdown

Total Calls 145
Total Puts 34
Put/Call Ratio 0.23
Net Difference 111

Prior 7-Day Put/Call Summary

Total Calls 1,626
Total Puts 721
Average Put/Call Ratio 0.45
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