Tour v528
MSI
MOTOROLA SOLUTIONS I
$469.14 -1.05%
$468.98 (-0.03%)🌙
as of 09/15 06:52 PM
(9/14 18:52) ◀
|
Tuesday, September 15, 2026 (6:52pm)
January 2026
|
▶ (9/18 18:46)
◀ 9/15 18:52 ▶

Option Volume

Detail
ℹ
Current (09/15) 494
Calls: 364 (74%)
Puts: 130 (26%)
Prior (09/14) 615
Calls: 572 (93%)
Puts: 43 (7%)
Current vs Prior -19.67%
Calls: -36.36% (Calls)
Puts: +202.33% (Puts)
Prior 7-Day Total 2,316
Calls: 1,722 (74%)
Puts: 594 (26%)
Prior 7-Day Average 330
Calls: 246 (74%)
Puts: 84 (26%)
Current vs Prior 7-Day Avg +49.31%
Calls: +47.97%
Puts: +53.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $2.43M
Calls: $2.36M (97%)
Puts: $71.6K (3%)
Prior (09/14) $699.3K
Calls: $665.4K (95%)
Puts: $33.9K (5%)
Current vs Prior +247.41%
Calls: +254.36%
Puts: +111.07%
Prior 7-Day Total $1.84M
Calls: $1.52M (82%)
Puts: $328.0K (18%)
Prior 7-Day Average $263.5K
Calls: $216.6K (82%)
Puts: $46.9K (18%)
Current vs Prior 7-Day Avg +822.01%
Calls: +988.40%
Puts: +52.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.36
Prior (09/14) 0.08
Current vs Prior +375.08%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -12.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 1,432
Calls: 1,241 (87%)
Puts: 191 (13%)
Prior (09/14) 3,180
Calls: 2,705 (85%)
Puts: 475 (15%)
Current vs Prior -54.97%
Prior 7-Day Total 19,335
Calls: 15,024 (78%)
Puts: 4,311 (22%)
Prior 7-Day Average 2,762
Calls: 2,146 (78%)
Puts: 615 (22%)
Current vs Prior 7-Day Avg -48.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.33% | 6.29%3.33% | 6.29%
Prior 3.23% | 6.17%3.23% | 6.17%
Current vs Prior +3.05% | +1.93%+3.04% | +1.93%
Prior 7-Day Avg 3.94% | 6.55%3.94% | 6.55%
Current vs 7-Day Avg -15.70% | -3.94%-15.70% | -3.94%
Prior 7-Day Eod 3.23% | 6.17%3.23% | 6.17%
Current vs 7-Day Eod +3.05% | +1.93%+3.04% | +1.93%
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

Strong bullish conviction with 97% of dollar volume in calls ($2.36M) vs puts ($71.6K). Massive premium surge with dollar volume up 247% vs prior. Dollar volume significantly above 7-day average (822% higher). Extreme bullish P/C ratio of 0.36 - heavy call buying (364 calls vs 130 puts).

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 7 of results (avg 4.7%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 16107.30110.80$109.053.2%541.007
$370.00Sep 1897.00100.20$98.603.2%401.00--
$400.00Sep 1867.0070.10$68.554.5%51.00--
$410.00Oct 1658.1060.90$59.504.7%11.00--
$410.00Sep 1857.0059.80$58.404.8%250.97--
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. 10 found (avg delta 0.98, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1897.00100.20$98.603.2%401.00--
$400.00Sep 1867.0070.10$68.554.5%51.00--
$440.00Sep 1827.0030.20$28.6011.2%351.00--
$450.00Sep 1817.0019.90$18.4515.7%41.0056
$360.00Oct 16107.30110.80$109.053.2%541.007
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 417, top 124)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 1837.0039.60$38.306.8%550.97--
$360.00Oct 16107.30110.80$109.053.2%541.007
$370.00Sep 1897.00100.20$98.603.2%401.00--
$420.00Sep 1847.0049.80$48.405.8%400.97--
$440.00Sep 1827.0030.20$28.6011.2%351.00--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 163.905.90$4.9040.8%1240.26132
$460.00Sep 180.452.85$1.65145.5%10.2641

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 70.0%, max 70.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Sep 18Oct 1637.4%22.0%70.0%13371
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 7.93, avg 8.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$480.00Sep 18$1.12$8.88$1.1241%7.93$471.12
$480.00$490.00Sep 18$0.40$9.60$0.4021%24.00$480.40
$460.00$470.00Sep 18$6.55$3.45$6.5590%0.53$466.55
$480.00$500.00Oct 16$4.37$15.63$4.3735%3.58$484.37
$500.00$510.00Oct 16$1.46$8.54$1.4616%5.85$501.46
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.17, avg 0.15)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$510.00Oct 16$1.46$1.46$8.5484%0.17$501.46
$480.00$500.00Oct 16$4.37$4.37$15.6365%0.28$484.37
$480.00$490.00Sep 18$0.40$0.40$9.6079%0.04$480.40
$470.00$480.00Sep 18$1.12$1.12$8.8859%0.13$471.12
BULL PUT (0)
No bull put found

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 2.37% of stock, avg 2.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Sep 18$9.45$1.65$11.10$448.90$471.102.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.65% of stock, avg 1.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$460.00Sep 18$1.38$1.65$3.03$456.97$493.03
$480.00$460.00Sep 18$1.78$1.65$3.43$456.57$483.43
$470.00$460.00Sep 18$2.90$1.65$4.55$455.45$474.55
$510.00$450.00Oct 16$1.02$4.90$5.92$444.08$515.92
$500.00$450.00Oct 16$2.48$4.90$7.38$442.62$507.38
$480.00$450.00Oct 16$6.85$4.90$11.75$438.25$491.75

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 3.08, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Sep 18$2.45$7.5559%3.08
$470.00$480.00$490.00Sep 18$0.72$9.2827%12.89
$400.00$410.00$420.00Sep 18$0.15$9.853%65.67
$460.00$470.00$480.00Sep 18$5.43$4.5769%0.84
$420.00$430.00$440.00Sep 18$0.40$9.603%24.00
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-9.95, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$410.001:2Oct 16-$9.95$40.05
$450.00$460.001:2Sep 18-$0.45$9.55
$440.00$450.001:2Sep 18-$8.30$1.70
$470.00$480.001:2Sep 18-$0.66$9.34
$480.00$490.001:2Sep 18-$0.98$9.02
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.19%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Oct 16$5.600.352.3%1.19%3.51%10171
$500.00Oct 16$2.200.166.6%0.47%7.05%3588
$480.00Sep 18$0.550.212.3%0.12%2.43%3200
$470.00Sep 18$1.300.410.2%0.28%0.46%10210

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 $360.00 10-16 call last traded $76.50 on 07/30 (now $107.30/$110.80) — try a limit near $107.30. Also watch the $480.00 11-20 call last traded $19.40 on 09/04 (now $16.30/$19.00) — try a limit near $17.65; the $450.00 09-18 call last traded $22.90 on 09/04 (now $17.00/$19.90) — try a limit near $18.45. Most tradeable put: the $470.00 11-20 put last traded $16.70 on 08/28 (now $20.50/$23.20) — try a limit near $20.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Sep 18$1.30$4.50$2.90$7.50 09/04$2.63–$24.40$2.90210
$470.00Oct 16$10.10$12.80$11.45$23.90 08/25$8.90–$29.35$11.45--
$470.00Jan 15$26.70$29.90$28.30$29.20 09/04$25.10–$44.75$28.30--
$460.00Sep 18$7.90$11.00$9.45$12.00 09/04$6.15–$33.30$9.45--
$460.00Oct 16$15.70$18.30$17.00$35.50 08/27$12.95–$37.10$17.00--
$460.00Dec 18$28.60$32.60$30.60$39.90 08/21$26.75–$48.20$30.60--
$460.00Jan 15$31.80$35.50$33.65$53.90 09/01$29.60–$51.15$33.65--
$480.00Sep 18$0.55$3.00$1.78$3.12 09/04$0.78–$16.25$1.78200
$480.00Oct 16$5.60$8.10$6.85$12.90 09/03$4.90–$22.05$6.85171
$480.00Nov 20$16.30$19.00$17.65$19.40 09/04$15.65–$32.80$17.659
$480.00Dec 18$19.20$22.20$20.70$34.50 08/26$17.55–$35.70$20.70--
$480.00Jan 15$21.70$25.20$23.45$24.30 09/04$20.30–$38.35$23.45--
$480.00Apr 16$33.10$36.50$34.80$43.30 08/21$30.80–$50.00$34.80--
$450.00Sep 18$17.00$19.90$18.45$22.90 09/04$12.75–$43.05$18.4556
$450.00Oct 16$22.00$25.40$23.70$43.50 08/27$18.85–$45.85$23.70--
$450.00Jan 15$38.20$41.10$39.65$49.36 08/21$35.20–$58.50$39.65--
$450.00Apr 16$49.20$52.50$50.85$64.58 08/28$45.75–$68.30$50.85--
$490.00Sep 18$0.00$2.75$1.38$1.25 09/04$0.28–$9.90$1.25--
$490.00Oct 16$2.90$4.90$3.90$6.20 09/04$3.33–$16.40$3.90--
$490.00Nov 20$11.70$15.10$13.40$15.79 09/04$12.00–$27.35$13.40--
$490.00Dec 18$15.00$17.90$16.45$29.20 08/26$14.65–$29.85$16.45--
$490.00Jan 15$17.70$20.50$19.10$30.04 08/27$16.95–$33.10$19.10--
$490.00Apr 16$28.80$31.90$30.35$40.75 08/28$26.85–$44.30$30.35--
$440.00Sep 18$27.00$30.20$28.60$47.60 08/25$21.50–$52.70$28.60--
$440.00Oct 16$30.10$33.70$31.90$47.77 09/02$25.95–$54.35$31.90--
$440.00Jan 15$44.10$48.00$46.05$58.50 08/20$41.05–$65.50$46.05--
$500.00Sep 18$0.00$2.65$1.33$0.55 09/04$0.25–$5.05$0.55--
$500.00Oct 16$2.20$2.75$2.48$3.30 09/04$1.70–$11.50$2.48588
$500.00Nov 20$9.30$11.50$10.40$12.45 09/04$8.75–$21.95$10.40--
$500.00Dec 18$11.50$13.80$12.65$24.30 08/26$11.50–$25.15$12.65--
$500.00Jan 15$14.20$16.90$15.55$17.03 09/04$13.30–$28.25$15.55--
$500.00Apr 16$23.90$27.70$25.80$27.94 09/04$23.30–$39.25$25.80--
$430.00Sep 18$37.00$39.60$38.30$34.00 08/17$30.90–$62.20$37.00--
$430.00Oct 16$39.10$42.20$40.65$52.60 09/03$34.10–$64.10$40.65--
$430.00Jan 15$51.40$55.20$53.30$60.60 08/07$47.75–$73.45$53.30--
$510.00Sep 18$0.00$5.00$2.50$0.26 09/04$0.45–$3.45$0.26--
$510.00Oct 16$0.05$2.00$1.02$4.20 09/03$1.02–$7.80$1.02--
$510.00Nov 20$7.00$9.50$8.25$17.43 09/02$7.10–$17.75$8.25--
$510.00Dec 18$8.60$10.80$9.70$11.03 09/04$8.75–$21.00$9.70--
$510.00Jan 15$11.10$14.80$12.95$13.90 09/03$10.85–$23.75$12.95--
$510.00Apr 16$21.20$23.90$22.55$23.89 09/04$19.55–$34.60$22.55--
$420.00Sep 18$47.00$49.80$48.40$50.74 08/11$40.15–$72.15$48.40--
$420.00Oct 16$48.50$51.50$50.00$64.77 08/19$42.65–$73.85$50.00--
$420.00Jan 15$59.00$62.80$60.90$72.50 09/03$54.55–$81.60$60.90--
$420.00Apr 16$68.30$72.00$70.15$87.95 08/27$64.10–$90.20$70.15--
$520.00Sep 18$0.00$5.00$2.50$0.15 09/04$0.10–$2.50$0.15--
$520.00Oct 16$0.00$1.15$0.57$2.10 09/03$0.57–$5.35$0.57--
$520.00Nov 20$4.50$7.60$6.05$10.51 09/02$5.10–$14.00$6.05--
$520.00Dec 18$5.50$8.80$7.15$15.40 08/20$6.45–$16.70$7.15--
$520.00Jan 15$9.00$10.50$9.75$18.80 08/28$8.40–$18.55$9.75--
$410.00Sep 18$57.00$59.80$58.40$19.10 07/23$49.70–$82.05$57.00--
$410.00Oct 16$58.10$60.90$59.50$63.29 08/10$51.60–$83.25$59.50--
$410.00Jan 15$67.10$70.10$68.60$74.57 08/06$62.10–$90.50$68.60--
$530.00Sep 18$0.00$0.35$0.18$0.42 09/02$0.15–$2.35$0.18--
$530.00Oct 16$0.00$2.95$1.48$2.95 09/01$0.73–$3.18$1.48--
$530.00Dec 18$5.10$6.30$5.70$12.85 08/26$5.00–$13.05$5.70--
$530.00Jan 15$6.60$8.80$7.70$8.75 09/03$6.65–$15.65$7.70--
$400.00Sep 18$67.00$70.10$68.55$89.50 08/06$59.35–$92.10$68.55--
$400.00Oct 16$67.90$71.10$69.50$88.40 09/02$60.95–$93.20$69.50--
$400.00Jan 15$75.60$78.90$77.25$84.00 08/07$69.95–$99.25$77.25--
$540.00Sep 18$0.00$5.00$2.50$0.25 09/02$0.38–$2.50$0.25--
$540.00Oct 16$0.00$5.00$2.50$1.85 09/01$0.93–$2.88$1.85--
$540.00Nov 20$1.95$5.00$3.48$8.20 08/27$2.53–$8.60$3.48--
$540.00Jan 15$5.00$6.50$5.75$9.10 09/03$4.50–$12.70$5.75--
$540.00Apr 16$12.70$14.60$13.65$20.27 09/02$11.75–$23.60$13.65--
$390.00Oct 16$77.70$81.30$79.50$82.00 08/18$70.35–$103.30$79.50--
$390.00Jan 15$84.40$88.50$86.45$97.85 08/06$78.25–$108.30$86.45--
$550.00Sep 18$0.00$5.00$2.50$0.05 09/02$0.15–$2.50$0.05--
$550.00Oct 16$0.00$2.70$1.35$0.70 09/02$0.33–$2.50$0.70--
$550.00Nov 20$1.50$4.10$2.80$4.90 08/27$2.33–$6.90$2.80--
$550.00Dec 18$2.30$4.10$3.20$8.10 08/26$2.78–$7.95$3.20--
$550.00Apr 16$10.60$12.60$11.60$19.05 09/01$9.65–$19.90$11.60--
$380.00Sep 18$87.00$90.20$88.60$34.80 07/21$79.10–$112.05$87.00--
$380.00Oct 16$87.50$91.00$89.25$109.79 08/27$80.30–$112.50$89.25--
$380.00Jan 15$93.50$97.30$95.40$92.60 08/11$86.95–$117.50$93.50--
$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$1.90$4.20$3.05$8.20 09/01$2.80–$7.80$3.05--
$560.00Apr 16$8.50$10.50$9.50$16.60 08/26$8.20–$17.15$9.50--
$370.00Sep 18$97.00$100.20$98.60$42.00 07/21$89.05–$122.00$97.00--
$370.00Oct 16$97.40$100.60$99.00$51.40 07/15$89.70–$122.25$97.40--
$370.00Jan 15$102.60$106.20$104.40$102.50 08/11$95.70–$127.00$102.60--
$570.00Oct 16$0.00$2.70$1.35$2.45 08/06$0.88–$2.50$1.35--
$570.00Nov 20$0.10$3.40$1.75$2.55 09/02$1.68–$3.88$1.75--
$360.00Oct 16$107.30$110.80$109.05$76.50 07/30$99.65–$132.10$107.307
$360.00Jan 15$112.00$115.60$113.80$107.50 08/10$104.40–$136.45$112.00--
$360.00Apr 16$117.00$119.70$118.35$126.50 08/20$110.50–$140.90$118.35--
$580.00Nov 20$0.10$3.00$1.55$2.20 08/21$1.48–$2.95$1.55--
$580.00Jan 15$0.55$3.60$2.08$4.50 08/31$1.30–$5.15$2.08--
$580.00Apr 16$5.50$7.20$6.35$10.70 09/01$5.35–$12.10$6.35--
$350.00Oct 16$117.30$120.90$119.10$85.00 07/30$109.40–$142.05$117.30--
$350.00Jan 15$121.50$125.10$123.30$122.10 08/10$113.45–$145.95$122.10--
$350.00Apr 16$126.00$129.70$127.85$135.50 08/20$119.40–$150.15$127.85--
$590.00Apr 16$4.30$6.10$5.20$10.05 08/26$4.30–$10.35$5.20--
$340.00Oct 16$127.20$130.90$129.05$141.64 08/19$119.10–$152.35$129.05--
$340.00Jan 15$131.00$134.70$132.85$153.30 08/06$122.90–$155.55$132.85--
$600.00Oct 16$0.00$5.00$2.50$0.25 08/21$0.25–$2.50$0.25--
$600.00Dec 18$0.00$3.00$1.50$3.00 08/27$1.50–$2.50$1.50--
$600.00Jan 15$0.10$4.30$2.20$2.55 09/02$1.30–$3.08$2.20--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Sep 18$4.90$7.40$6.15$8.70 09/04$2.48–$17.90$6.15--
$470.00Oct 16$11.20$13.80$12.50$13.00 09/04$5.75–$21.40$12.50--
$470.00Nov 20$20.50$23.20$21.85$16.70 08/28$14.05–$26.20$20.5015
$470.00Jan 15$24.70$27.20$25.95$28.90 08/11$17.65–$31.95$25.95--
$460.00Sep 18$0.45$2.85$1.65$2.24 09/03$1.18–$11.90$1.6541
$460.00Oct 16$7.30$9.00$8.15$8.80 09/04$4.10–$15.45$8.15--
$460.00Nov 20$15.90$18.10$17.00$17.20 09/04$11.20–$21.15$17.00--
$460.00Jan 15$20.00$22.80$21.40$21.40 09/04$14.00–$26.65$21.40--
$460.00Apr 16$27.10$30.20$28.65$22.30 08/31$20.90–$31.75$27.10--
$480.00Sep 18$11.90$14.90$13.40$8.06 09/03$4.40–$25.20$11.90--
$480.00Oct 16$16.40$19.50$17.95$14.00 09/03$8.65–$27.95$16.40--
$480.00Nov 20$25.90$28.40$27.15$22.00 09/03$17.65–$32.55$25.90--
$480.00Dec 18$27.20$31.00$29.10$24.20 08/28$19.85–$33.95$27.20--
$480.00Jan 15$30.00$32.40$31.20$27.70 09/03$21.55–$37.75$30.00--
$480.00Apr 16$37.00$40.00$38.50$35.70 08/21$29.10–$42.15$37.00--
$450.00Sep 18$0.00$1.95$0.98$1.65 09/04$0.73–$7.90$0.98--
$450.00Oct 16$3.90$5.90$4.90$5.70 09/04$2.38–$11.30$4.90132
$450.00Jan 15$15.70$18.70$17.20$13.30 08/28$11.80–$22.00$15.70--
$490.00Sep 18$21.30$24.50$22.90$23.00 09/04$7.55–$33.60$22.90--
$490.00Oct 16$23.50$27.00$25.25$14.20 09/01$12.60–$35.55$23.50--
$490.00Nov 20$32.20$34.90$33.55$23.20 09/01$21.95–$38.85$32.20--
$490.00Dec 18$34.00$36.30$35.15$25.90 08/26$24.30–$40.45$34.00--
$490.00Jan 15$35.70$38.50$37.10$30.30 08/20$25.75–$44.70$35.70--
$440.00Sep 18$0.00$1.90$0.95$1.04 09/04$0.38–$3.88$0.95--
$440.00Oct 16$2.35$3.40$2.88$3.61 09/04$1.60–$7.85$2.88--
$440.00Nov 20$9.00$10.80$9.90$9.85 09/04$6.50–$14.00$9.853
$440.00Jan 15$12.20$15.20$13.70$11.30 08/20$9.40–$17.65$12.20--
$440.00Apr 16$19.30$21.70$20.50$20.20 09/04$15.10–$23.20$20.20--
$500.00Oct 16$32.00$35.40$33.70$20.60 08/26$18.35–$43.85$32.00--
$500.00Dec 18$40.70$43.40$42.05$30.80 08/26$28.90–$47.45$40.70--
$500.00Jan 15$41.50$44.40$42.95$52.80 08/10$30.60–$51.30$42.95--
$430.00Sep 18$0.00$2.60$1.30$0.34 08/31$0.73–$2.28$0.34--
$430.00Oct 16$1.10$2.00$1.55$2.30 09/04$1.22–$4.80$1.55--
$430.00Nov 20$6.50$8.30$7.40$5.00 09/01$4.80–$10.20$6.50--
$430.00Jan 15$10.10$11.90$11.00$11.90 08/18$7.05–$14.45$11.00--
$430.00Apr 16$15.70$18.90$17.30$14.08 08/26$12.35–$19.70$15.70--
$510.00Sep 18$41.30$44.20$42.75$80.00 07/31$20.85–$52.35$42.75--
$510.00Dec 18$47.10$50.20$48.65$36.40 08/26$34.70–$55.25$47.10--
$510.00Jan 15$47.90$51.60$49.75$38.60 08/26$36.15–$59.05$47.90--
$420.00Sep 18$0.00$2.60$1.30$0.45 09/04$0.23–$2.50$0.45--
$420.00Oct 16$0.85$1.35$1.10$1.25 09/04$0.73–$3.13$1.10--
$420.00Nov 20$4.60$6.30$5.45$5.40 09/04$4.10–$8.00$5.40--
$420.00Jan 15$7.30$9.30$8.30$11.90 08/10$5.75–$11.55$8.30--
$520.00Dec 18$54.80$58.50$56.65$42.60 08/26$40.55–$63.80$54.80--
$520.00Jan 15$55.70$59.50$57.60$44.70 08/26$42.10–$66.75$55.70--
$410.00Sep 18$0.00$2.60$1.30$0.81 08/26$0.48–$2.50$0.81--
$410.00Oct 16$0.50$0.90$0.70$0.77 09/03$0.70–$2.75$0.70--
$410.00Nov 20$2.80$5.90$4.35$4.40 09/04$3.00–$5.80$4.35--
$410.00Jan 15$6.00$7.20$6.60$9.30 08/13$4.25–$9.10$6.60--
$400.00Sep 18$0.00$0.10$0.05$0.50 08/21$0.05–$1.55$0.05--
$400.00Oct 16$0.00$0.80$0.40$0.45 08/26$0.35–$1.30$0.40--
$400.00Nov 20$1.90$4.80$3.35$3.24 09/03$2.42–$4.08$3.24--
$400.00Jan 15$4.10$5.90$5.00$7.00 08/13$3.53–$7.05$5.00--
$390.00Sep 18$0.00$3.20$1.60$1.94 09/03$1.30–$2.50$1.60--
$390.00Oct 16$0.00$0.85$0.43$0.89 08/17$0.43–$2.50$0.43--
$390.00Nov 20$1.25$4.10$2.68$2.52 09/03$1.88–$3.38$2.52--
$390.00Dec 18$1.85$3.50$2.68$2.30 09/02$2.33–$3.65$2.30--
$390.00Jan 15$2.45$4.60$3.53$5.50 08/13$2.80–$5.35$3.53--
$550.00Oct 16$80.70$84.20$82.45$69.20 09/02$59.00–$92.40$80.70--
$380.00Sep 18$0.00$2.60$1.30$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$1.50$4.50$3.00$2.65 09/02$2.03–$4.18$2.65--
$370.00Sep 18$0.00$0.20$0.10$1.35 09/03$0.10–$2.50$0.10--
$370.00Oct 16$0.00$5.00$2.50$1.39 08/25$0.28–$2.50$1.39--
$370.00Jan 15$0.80$4.00$2.40$1.90 09/02$1.65–$3.15$1.90--
$360.00Sep 18$0.00$5.00$2.50$0.97 09/03$0.57–$2.50$0.97--
$360.00Oct 16$0.00$2.65$1.33$0.35 08/26$0.70–$2.50$0.35--
$360.00Jan 15$0.90$3.60$2.25$3.70 08/06$1.45–$2.98$2.25--
$350.00Sep 18$0.00$3.00$1.50$1.95 07/27$1.40–$2.50$1.50--
$350.00Oct 16$0.00$2.60$1.30$1.35 08/18$0.48–$2.50$1.30--
$350.00Jan 15$0.15$3.40$1.78$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$5.00$2.50$0.46 08/14$1.30–$2.50$0.46--
$340.00Jan 15$0.00$3.30$1.65$0.85 09/02$1.10–$2.50$0.85--
$330.00Oct 16$0.00$5.00$2.50$1.53 08/03$1.30–$2.50$1.53--
$320.00Sep 18$0.00$4.80$2.40$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$0.10$3.00$1.55$3.50 07/28$1.13–$2.50$1.55--
$310.00Oct 16$0.00$4.90$2.45$1.29 07/14$1.35–$2.50$1.29--
$310.00Jan 15$0.00$5.00$2.50$1.50 08/06$1.05–$2.50$1.50--
$290.00Jan 15$0.00$5.00$2.50$2.50 07/14$0.95–$2.50$2.50--
$260.00Jan 15$0.00$5.00$2.50$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 364
Total Puts 130
Put/Call Ratio 0.36
Net Difference 234

Prior's Put/Call Breakdown

Total Calls 572
Total Puts 43
Put/Call Ratio 0.08
Net Difference 529

Prior 7-Day Put/Call Summary

Total Calls 1,722
Total Puts 594
Average Put/Call Ratio 0.41
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