Tour v528
MSI
MOTOROLA SOLUTIONS I
$458.67 -0.22%
(9/15 18:52) ◀
|
Friday, September 18, 2026 (6:46pm)
January 2026
|
▶ (9/21 18:46)
◀ 9/18 18:46 ▶

Option Volume

Detail
ℹ
Current (09/18) 647
Calls: 314 (49%)
Puts: 333 (51%)
Prior (09/15) 494
Calls: 364 (74%)
Puts: 130 (26%)
Current vs Prior +30.97%
Calls: -13.74% (Calls)
Puts: +156.15% (Puts)
Prior 7-Day Total 2,580
Calls: 1,916 (74%)
Puts: 664 (26%)
Prior 7-Day Average 368
Calls: 273 (74%)
Puts: 94 (26%)
Current vs Prior 7-Day Avg +75.54%
Calls: +14.72%
Puts: +251.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $277.8K
Calls: $192.9K (69%)
Puts: $85.0K (31%)
Prior (09/15) $2.43M
Calls: $2.36M (97%)
Puts: $71.6K (3%)
Current vs Prior -88.56%
Calls: -91.82%
Puts: +18.70%
Prior 7-Day Total $4.06M
Calls: $3.69M (91%)
Puts: $370.2K (9%)
Prior 7-Day Average $580.4K
Calls: $527.5K (91%)
Puts: $52.9K (9%)
Current vs Prior 7-Day Avg -52.13%
Calls: -63.44%
Puts: +60.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.06
Prior (09/15) 0.36
Current vs Prior +196.94%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +160.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 4,156
Calls: 2,694 (65%)
Puts: 1,462 (35%)
Prior (09/15) 1,432
Calls: 1,241 (87%)
Puts: 191 (13%)
Current vs Prior +190.22%
Prior 7-Day Total 16,421
Calls: 12,433 (76%)
Puts: 3,988 (24%)
Prior 7-Day Average 2,345
Calls: 1,776 (76%)
Puts: 569 (24%)
Current vs Prior 7-Day Avg +77.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 2.23% | 5.89%2.23% | 5.89%
Prior 3.33% | 6.29%3.33% | 6.29%
Current vs Prior +77.03% | +65.04%-32.92% | -6.39%
Prior 7-Day Avg 3.78% | 6.49%3.78% | 6.49%
Current vs 7-Day Avg +55.62% | +59.95%-41.04% | -9.27%
Prior 7-Day Eod 3.33% | 6.29%3.33% | 6.29%
Current vs 7-Day Eod +77.03% | +65.04%-32.92% | -6.39%
Sentiment BEARISHBULLISH

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 69% call dollar volume ($192.9K). Light premium activity with dollar volume down 89% vs prior. Volume explosion - 76% above 7-day average (647 vs avg 368). Slightly bearish P/C ratio of 1.06.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 7 found (avg delta 0.74, highest 0.99)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 187.109.60$8.3529.9%20.99--
$450.00Oct 1614.7017.80$16.2519.1%580.6598
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 1810.2012.20$11.2017.9%70.88169
$480.00Oct 1622.8025.50$24.1511.2%10.78--
$460.00Sep 180.553.20$1.88141.0%710.7041
$470.00Oct 1615.6018.30$16.9515.9%40.6577
$460.00Oct 169.2012.30$10.7528.8%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 621, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 180.001.95$0.98199.0%700.17269
$450.00Oct 1614.7017.80$16.2519.1%580.6598
$520.00Sep 180.005.00$2.50200.0%450.1277
$460.00Oct 169.1011.90$10.5026.7%350.49233
$460.00Sep 180.002.00$1.00200.0%340.46116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 180.553.20$1.88141.0%710.7041
$430.00Oct 161.552.20$1.8834.6%650.13151
$450.00Sep 180.000.05$0.03166.7%630.02189
$430.00Sep 180.005.00$2.50200.0%610.1585
$440.00Sep 180.000.05$0.03166.7%200.01163

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 1527.3%, max 4050.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Sep 18Oct 1681.6%22.3%266.0%69349
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Sep 18Oct 16888.1%21.4%4050.0%126236
$460.00Sep 18Oct 1681.6%22.3%266.0%7241

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 2.97, avg 8.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$490.00Oct 16$1.40$8.60$1.4022%6.14$481.40
$450.00$460.00Oct 16$5.75$4.25$5.7564%0.74$455.75
$500.00$520.00Oct 16$0.60$19.40$0.608%32.33$500.60
$490.00$500.00Oct 16$0.90$9.10$0.9014%10.11$490.90
$470.00$480.00Sep 18$0.83$9.17$0.8317%11.05$470.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$2.52$7.48$2.5236%2.97$447.48
$410.00$400.00Oct 16$0.40$9.60$0.405%24.00$409.60
$440.00$430.00Oct 16$1.70$8.30$1.7023%4.88$438.30
$470.00$460.00Oct 16$6.20$3.80$6.2065%0.61$463.80
$460.00$450.00Oct 16$4.65$5.35$4.6551%1.15$455.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.21, avg 0.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Sep 18$1.75$1.75$8.2586%0.21$491.75
$460.00$480.00Oct 16$7.30$7.30$12.7051%0.57$467.30
$470.00$480.00Sep 18$0.83$0.83$9.1783%0.09$470.83
$490.00$500.00Oct 16$0.90$0.90$9.1086%0.10$490.90
$500.00$520.00Oct 16$0.60$0.60$19.4092%0.03$500.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$420.00Oct 16$1.20$1.20$8.8087%0.14$428.80
$440.00$430.00Oct 16$1.70$1.70$8.3077%0.20$438.30
$410.00$400.00Oct 16$0.40$0.40$9.6095%0.04$409.60
$450.00$440.00Oct 16$2.52$2.52$7.4864%0.34$447.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $9.50, cheapest $9.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Sep 18Oct 16$9.5081.6%22.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 0.63% of stock, avg 3.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Sep 18$1.00$1.88$2.88$457.12$462.880.63%
$450.00Sep 18$8.35$0.03$8.38$441.62$458.381.83%
$470.00Sep 18$0.98$11.20$12.18$457.82$482.182.66%
$460.00Oct 16$10.50$10.75$21.25$438.75$481.254.63%
$450.00Oct 16$16.25$6.10$22.35$427.65$472.354.87%
$480.00Oct 16$3.20$24.15$27.35$452.65$507.355.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.34% of stock, avg 1.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$420.00Oct 16$0.90$0.68$1.58$418.42$501.58
$500.00$410.00Oct 16$0.90$0.70$1.60$408.40$501.60
$490.00$420.00Oct 16$1.80$0.68$2.48$417.52$492.48
$490.00$410.00Oct 16$1.80$0.70$2.50$407.50$492.50
$500.00$430.00Oct 16$0.90$1.88$2.78$427.22$502.78
$470.00$430.00Sep 18$0.98$2.50$3.48$426.52$473.48
$490.00$430.00Oct 16$1.80$1.88$3.68$426.32$493.68
$490.00$430.00Sep 18$1.80$2.50$4.30$425.70$494.30
$480.00$420.00Oct 16$3.20$0.68$3.88$416.12$483.88
$480.00$410.00Oct 16$3.20$0.70$3.90$406.10$483.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.15, avg credit $2.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/410490/500Oct 16$1.30$8.7081%0.15$408.70$491.30
420/430490/500Oct 16$2.10$7.9073%0.27$427.90$492.10
400/410480/490Oct 16$1.80$8.2073%0.22$408.20$481.80
420/430480/490Oct 16$2.60$7.4065%0.35$427.40$482.60
430/440490/500Oct 16$2.60$7.4064%0.35$437.40$492.60
430/440480/490Oct 16$3.10$6.9055%0.45$436.90$483.10
400/410500/520Oct 16$1.00$19.0087%0.05$409.00$501.00
420/430500/520Oct 16$1.80$18.2079%0.10$428.20$501.80
430/440500/520Oct 16$2.30$17.7070%0.13$437.70$502.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 4.41, cheapest $0.48)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$490.00$500.00Oct 16$0.50$9.5014%19.00
$450.00$460.00$470.00Sep 18$7.33$2.6781%0.36
$470.00$480.00$490.00Sep 18$2.48$7.523%3.03
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Sep 18$1.85$8.1569%4.41
$460.00$470.00$480.00Oct 16$1.00$9.0027%9.00
$420.00$430.00$440.00Oct 16$0.50$9.5017%19.00
$430.00$440.00$450.00Oct 16$0.82$9.1822%11.20
$450.00$460.00$470.00Oct 16$1.55$8.4530%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. 24 found (best net $-1.45, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Sep 18-$0.96$9.04
$480.00$490.001:2Oct 16-$0.40$9.60
$450.00$460.001:2Oct 16-$4.75$5.25
$490.00$500.001:2Oct 16$0.00$10.00
$480.00$490.001:2Sep 18-$3.45$6.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Oct 16-$1.45$8.55
$450.00$440.001:2Oct 16-$1.06$8.94
$470.00$460.001:2Oct 16-$4.55$5.45
$440.00$430.001:2Oct 16-$0.18$9.82
$450.00$440.001:2Sep 18-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.98%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 16$9.100.490.3%1.98%2.27%35233
$480.00Oct 16$2.400.224.7%0.52%5.17%6171
$490.00Oct 16$1.500.146.8%0.33%7.16%1--
$500.00Oct 16$0.600.079.0%0.13%9.14%5--

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 $480.00 01-15 call last traded $24.30 on 09/04 (now $16.70/$19.80) — try a limit near $18.25. Also watch the $450.00 10-16 call last traded $43.50 on 08/27 (now $14.70/$17.80) — try a limit near $16.25; the $500.00 01-15 call last traded $17.03 on 09/04 (now $10.50/$13.10) — try a limit near $11.80. Most tradeable put: the $490.00 11-20 put last traded $23.20 on 09/01 (now $37.00/$39.90) — try a limit near $37.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Sep 18$0.00$2.00$1.00$12.00 09/04$1.00–$33.30$1.00116
$460.00Oct 16$9.10$11.90$10.50$35.50 08/27$10.50–$37.10$10.50233
$460.00Dec 18$23.50$26.40$24.95$39.90 08/21$24.95–$48.20$24.95--
$460.00Jan 15$26.40$29.30$27.85$53.90 09/01$27.85–$51.15$27.85--
$450.00Sep 18$7.10$9.60$8.35$22.90 09/04$8.35–$43.05$8.35--
$450.00Oct 16$14.70$17.80$16.25$43.50 08/27$16.25–$45.85$16.2598
$450.00Jan 15$31.70$35.30$33.50$49.36 08/21$33.50–$58.50$33.50--
$450.00Apr 16$44.50$47.00$45.75$64.58 08/28$45.75–$68.30$45.75--
$470.00Sep 18$0.00$1.95$0.98$7.50 09/04$0.98–$24.40$0.98269
$470.00Oct 16$5.40$7.00$6.20$23.90 08/25$6.20–$29.35$6.20--
$470.00Jan 15$21.20$24.50$22.85$29.20 09/04$22.85–$44.75$22.85--
$470.00Nov 20$16.00$18.60$17.30--$17.30–$17.30—$16.0013
$440.00Sep 18$17.00$19.80$18.40$47.60 08/25$18.40–$52.70$18.40--
$440.00Oct 16$22.10$25.50$23.80$47.77 09/02$23.80–$54.35$23.80--
$440.00Jan 15$37.60$41.50$39.55$58.50 08/20$39.55–$65.50$39.55--
$480.00Sep 18$0.00$0.30$0.15$3.12 09/04$0.15–$16.25$0.15177
$480.00Oct 16$2.40$4.00$3.20$12.90 09/03$3.20–$22.05$3.20171
$480.00Nov 20$11.40$14.50$12.95$19.40 09/04$12.95–$32.80$12.9512
$480.00Dec 18$14.00$16.90$15.45$34.50 08/26$15.45–$35.70$15.45--
$480.00Jan 15$16.70$19.80$18.25$24.30 09/04$18.25–$38.35$18.25815
$480.00Apr 16$29.60$32.10$30.85$43.30 08/21$30.80–$50.00$30.85--
$430.00Sep 18$27.00$29.60$28.30$34.00 08/17$28.30–$62.20$28.30--
$430.00Oct 16$30.60$33.70$32.15$52.60 09/03$32.15–$64.10$32.15--
$430.00Jan 15$44.30$48.00$46.15$60.60 08/07$46.15–$73.45$46.15--
$490.00Sep 18$0.00$3.60$1.80$1.25 09/04$0.28–$9.90$1.25360
$490.00Oct 16$1.50$2.10$1.80$6.20 09/04$1.80–$16.40$1.80--
$490.00Nov 20$8.70$11.20$9.95$15.79 09/04$9.95–$27.35$9.95--
$490.00Dec 18$10.50$13.40$11.95$29.20 08/26$11.95–$29.85$11.95--
$490.00Jan 15$13.80$16.10$14.95$30.04 08/27$14.95–$33.10$14.95--
$490.00Apr 16$26.50$28.20$27.35$40.75 08/28$26.85–$44.30$27.35--
$420.00Sep 18$37.00$40.30$38.65$50.74 08/11$38.65–$72.15$38.65--
$420.00Oct 16$39.80$42.50$41.15$64.77 08/19$41.15–$73.85$41.15--
$420.00Jan 15$51.70$55.50$53.60$72.50 09/03$53.60–$81.60$53.60--
$420.00Apr 16$62.90$66.00$64.45$87.95 08/27$64.10–$90.20$64.45--
$500.00Sep 18$0.00$0.10$0.05$0.55 09/04$0.05–$5.05$0.05111
$500.00Oct 16$0.60$1.20$0.90$3.30 09/04$0.90–$11.50$0.90--
$500.00Nov 20$5.70$8.70$7.20$12.45 09/04$7.20–$21.95$7.20--
$500.00Dec 18$7.50$10.60$9.05$24.30 08/26$9.05–$25.15$9.05--
$500.00Jan 15$10.50$13.10$11.80$17.03 09/04$11.80–$28.25$11.80231
$500.00Apr 16$22.80$24.50$23.65$27.94 09/04$23.30–$39.25$23.65--
$410.00Sep 18$47.00$50.30$48.65$19.10 07/23$48.65–$82.05$47.00--
$410.00Oct 16$49.30$52.40$50.85$63.29 08/10$50.85–$83.25$50.85--
$410.00Jan 15$59.50$63.30$61.40$74.57 08/06$61.40–$90.50$61.40--
$510.00Sep 18$0.00$5.00$2.50$0.26 09/04$0.50–$3.45$0.26--
$510.00Oct 16$0.00$0.80$0.40$4.20 09/03$0.40–$7.80$0.40--
$510.00Nov 20$3.30$6.60$4.95$17.43 09/02$4.95–$17.75$4.95--
$510.00Dec 18$5.00$8.10$6.55$11.03 09/04$6.55–$21.00$6.55--
$510.00Jan 15$8.70$10.50$9.60$13.90 09/03$9.60–$23.75$9.60--
$510.00Apr 16$18.20$21.50$19.85$23.89 09/04$19.55–$34.60$19.85--
$400.00Sep 18$57.00$60.20$58.60$89.50 08/06$58.60–$92.10$58.60--
$400.00Oct 16$58.90$61.80$60.35$88.40 09/02$60.35–$93.20$60.35--
$400.00Jan 15$67.80$71.50$69.65$84.00 08/07$69.65–$99.25$69.65--
$520.00Sep 18$0.00$5.00$2.50$0.15 09/04$0.10–$2.50$0.1577
$520.00Oct 16$0.00$0.60$0.30$2.10 09/03$0.30–$5.35$0.30--
$520.00Nov 20$2.15$5.00$3.58$10.51 09/02$3.58–$14.00$3.5810
$520.00Dec 18$3.20$6.20$4.70$15.40 08/20$4.70–$16.70$4.70--
$520.00Jan 15$5.70$9.10$7.40$18.80 08/28$7.40–$18.55$7.40--
$390.00Oct 16$68.90$71.60$70.25$82.00 08/18$70.25–$103.30$70.25--
$390.00Jan 15$76.30$80.00$78.15$97.85 08/06$78.15–$108.30$78.15--
$530.00Sep 18$0.00$5.00$2.50$0.42 09/02$0.15–$2.50$0.42--
$530.00Oct 16$0.00$4.70$2.35$2.95 09/01$0.73–$3.18$2.35--
$530.00Dec 18$1.65$5.80$3.72$12.85 08/26$3.72–$13.05$3.72--
$530.00Jan 15$3.90$7.40$5.65$8.75 09/03$5.65–$15.65$5.65--
$380.00Sep 18$77.00$80.20$78.60$34.80 07/21$78.60–$112.05$77.00--
$380.00Oct 16$78.60$81.50$80.05$109.79 08/27$80.05–$112.50$80.05--
$380.00Jan 15$85.20$89.00$87.10$92.60 08/11$87.10–$117.50$87.10--
$540.00Sep 18$0.00$5.00$2.50$0.25 09/02$0.38–$2.50$0.25--
$540.00Oct 16$0.00$3.00$1.50$1.85 09/01$0.93–$2.88$1.50--
$540.00Nov 20$0.75$4.60$2.68$8.20 08/27$2.53–$8.60$2.68--
$540.00Jan 15$2.50$6.60$4.55$9.10 09/03$4.50–$12.70$4.55--
$540.00Apr 16$10.80$13.50$12.15$20.27 09/02$11.75–$23.60$12.15--
$370.00Sep 18$87.00$90.20$88.60$42.00 07/21$88.60–$122.00$87.00--
$370.00Oct 16$88.50$92.30$90.40$51.40 07/15$90.40–$122.25$88.50--
$370.00Jan 15$94.30$98.00$96.15$102.50 08/11$96.15–$127.00$96.15--
$550.00Sep 18$0.00$5.00$2.50$0.05 09/02$0.15–$2.50$0.05--
$550.00Oct 16$0.00$5.00$2.50$0.70 09/02$0.33–$2.50$0.70--
$550.00Nov 20$0.15$3.70$1.93$4.90 08/27$1.93–$6.90$1.93--
$550.00Dec 18$0.90$2.80$1.85$8.10 08/26$1.85–$7.95$1.851
$550.00Apr 16$8.30$11.90$10.10$19.05 09/01$9.65–$19.90$10.10--
$360.00Oct 16$98.40$102.30$100.35$76.50 07/30$100.35–$132.10$98.40--
$360.00Jan 15$103.60$107.50$105.55$107.50 08/10$105.25–$136.45$105.55--
$360.00Apr 16$109.40$113.10$111.25$126.50 08/20$110.50–$140.90$111.25--
$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$0.90$4.30$2.60$8.20 09/01$2.60–$7.80$2.60--
$560.00Apr 16$6.70$10.20$8.45$16.60 08/26$8.20–$17.15$8.45--
$350.00Oct 16$108.50$111.90$110.20$85.00 07/30$110.20–$142.05$108.50--
$350.00Jan 15$112.90$116.50$114.70$122.10 08/10$114.70–$145.95$114.70--
$350.00Apr 16$118.20$122.00$120.10$135.50 08/20$119.40–$150.15$120.10--
$570.00Oct 16$0.00$5.00$2.50$2.45 08/06$0.88–$2.50$2.45--
$570.00Nov 20$0.00$5.00$2.50$2.55 09/02$1.68–$3.88$2.50--
$340.00Oct 16$118.40$122.10$120.25$141.64 08/19$120.25–$152.35$120.25--
$340.00Jan 15$122.50$126.30$124.40$153.30 08/06$124.40–$155.55$124.40--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.48–$2.95$1.50--
$580.00Jan 15$0.10$3.60$1.85$4.50 08/31$1.30–$5.15$1.85--
$580.00Apr 16$4.00$7.60$5.80$10.70 09/01$5.35–$12.10$5.80--
$590.00Apr 16$2.95$6.60$4.78$10.05 08/26$4.30–$10.35$4.78--
$600.00Oct 16$0.00$5.00$2.50$0.25 08/21$0.25–$2.50$0.25--
$600.00Dec 18$0.00$4.70$2.35$3.00 08/27$1.50–$2.50$2.35--
$600.00Jan 15$0.00$5.00$2.50$2.55 09/02$1.30–$3.08$2.50--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Sep 18$0.55$3.20$1.88$2.24 09/03$1.18–$7.10$1.8841
$460.00Oct 16$9.20$12.30$10.75$8.80 09/04$4.10–$11.30$9.20--
$460.00Nov 20$18.80$21.30$20.05$17.20 09/04$11.20–$21.15$18.80--
$460.00Jan 15$22.60$26.20$24.40$21.40 09/04$14.00–$25.15$22.60--
$460.00Apr 16$32.00$33.40$32.70$22.30 08/31$20.90–$32.70$32.00--
$450.00Sep 18$0.00$0.05$0.03$1.65 09/04$0.03–$4.25$0.03189
$450.00Oct 16$5.50$6.70$6.10$5.70 09/04$2.38–$7.50$5.70232
$450.00Jan 15$18.10$21.30$19.70$13.30 08/28$11.80–$20.60$18.10--
$470.00Sep 18$10.20$12.20$11.20$8.70 09/04$2.48–$13.20$10.20169
$470.00Oct 16$15.60$18.30$16.95$13.00 09/04$5.75–$17.65$15.6077
$470.00Nov 20$24.30$27.10$25.70$16.70 08/28$14.05–$26.20$24.3017
$470.00Jan 15$27.80$31.10$29.45$28.90 08/11$17.65–$29.90$28.90--
$440.00Sep 18$0.00$0.05$0.03$1.04 09/04$0.03–$2.65$0.03163
$440.00Oct 16$2.95$4.20$3.58$3.61 09/04$1.60–$5.05$3.58--
$440.00Nov 20$10.00$13.60$11.80$9.85 09/04$6.50–$14.00$10.00--
$440.00Jan 15$14.30$18.00$16.15$11.30 08/20$9.40–$16.65$14.30--
$440.00Apr 16$21.70$25.40$23.55$20.20 09/04$15.10–$23.55$21.70--
$480.00Sep 18$20.40$23.00$21.70$8.06 09/03$4.40–$21.70$20.40--
$480.00Oct 16$22.80$25.50$24.15$14.00 09/03$8.65–$24.70$22.80--
$480.00Nov 20$30.20$33.40$31.80$22.00 09/03$17.65–$32.55$30.20--
$480.00Dec 18$31.50$35.00$33.25$24.20 08/28$19.85–$33.95$31.50--
$480.00Jan 15$33.50$36.70$35.10$27.70 09/03$21.55–$36.00$33.50--
$480.00Apr 16$41.40$44.30$42.85$35.70 08/21$29.10–$42.85$41.40--
$430.00Sep 18$0.00$5.00$2.50$0.34 08/31$0.73–$2.50$0.3485
$430.00Oct 16$1.55$2.20$1.88$2.30 09/04$1.22–$3.15$1.88151
$430.00Nov 20$7.10$11.20$9.15$5.00 09/01$4.80–$10.20$7.10--
$430.00Jan 15$10.90$14.80$12.85$11.90 08/18$7.05–$13.05$11.90--
$430.00Apr 16$18.40$20.80$19.60$14.08 08/26$12.35–$19.70$18.40--
$490.00Sep 18$30.30$32.90$31.60$23.00 09/04$7.55–$31.60$30.30--
$490.00Oct 16$31.30$34.00$32.65$14.20 09/01$12.60–$32.65$31.30--
$490.00Nov 20$37.00$39.90$38.45$23.20 09/01$21.95–$38.85$37.009
$490.00Dec 18$38.30$41.80$40.05$25.90 08/26$24.30–$40.45$38.30--
$490.00Jan 15$40.00$43.00$41.50$30.30 08/20$25.75–$41.65$40.00--
$420.00Sep 18$0.00$5.00$2.50$0.45 09/04$0.23–$2.50$0.45--
$420.00Oct 16$0.00$1.35$0.68$1.25 09/04$0.68–$2.50$0.68--
$420.00Nov 20$4.70$8.50$6.60$5.40 09/04$4.10–$8.00$5.40--
$420.00Jan 15$8.60$12.00$10.30$11.90 08/10$5.75–$10.30$10.30--
$500.00Oct 16$40.40$43.20$41.80$20.60 08/26$18.35–$41.80$40.40--
$500.00Dec 18$45.00$49.10$47.05$30.80 08/26$28.90–$47.45$45.00--
$500.00Jan 15$47.20$50.40$48.80$52.80 08/10$30.60–$48.85$48.80--
$410.00Sep 18$0.00$5.00$2.50$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$0.70113
$410.00Nov 20$2.85$6.60$4.72$4.40 09/04$3.00–$5.80$4.40--
$410.00Jan 15$5.70$9.90$7.80$9.30 08/13$4.25–$7.80$7.80--
$510.00Sep 18$50.40$53.00$51.70$80.00 07/31$20.85–$51.70$51.70--
$510.00Dec 18$53.00$57.00$55.00$36.40 08/26$34.70–$55.25$53.00--
$510.00Jan 15$54.70$57.90$56.30$38.60 08/26$36.15–$56.60$54.70--
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.05–$1.55$0.50--
$400.00Oct 16$0.00$0.60$0.30$0.45 08/26$0.30–$0.78$0.3096
$400.00Nov 20$1.65$5.20$3.43$3.24 09/03$2.42–$4.08$3.24--
$400.00Jan 15$4.00$7.80$5.90$7.00 08/13$3.53–$6.25$5.90--
$520.00Dec 18$61.40$65.10$63.25$42.60 08/26$40.55–$63.80$61.40--
$520.00Jan 15$62.50$65.60$64.05$44.70 08/26$42.10–$64.90$62.50--
$390.00Sep 18$0.00$5.00$2.50$1.94 09/03$1.30–$2.50$1.94--
$390.00Oct 16$0.00$0.75$0.38$0.89 08/17$0.38–$2.50$0.38120
$390.00Nov 20$2.20$3.90$3.05$2.52 09/03$1.88–$3.38$2.52--
$390.00Dec 18$1.00$4.10$2.55$2.30 09/02$2.33–$3.65$2.30--
$390.00Jan 15$2.45$6.50$4.47$5.50 08/13$2.80–$4.47$4.47--
$380.00Sep 18$0.00$5.00$2.50$0.10 08/21$0.65–$2.50$0.10--
$380.00Oct 16$0.00$2.70$1.35$1.92 08/19$0.38–$2.50$1.35--
$380.00Jan 15$2.15$5.20$3.68$2.65 09/02$2.03–$3.68$2.65--
$370.00Sep 18$0.00$1.15$0.57$1.35 09/03$0.10–$2.50$0.57--
$370.00Oct 16$0.00$3.90$1.95$1.39 08/25$0.28–$2.50$1.39--
$370.00Jan 15$1.10$4.40$2.75$1.90 09/02$1.65–$2.75$1.90--
$550.00Oct 16$89.40$92.90$91.15$69.20 09/02$59.00–$91.15$89.40--
$360.00Sep 18$0.00$2.10$1.05$0.97 09/03$0.57–$2.50$0.97--
$360.00Oct 16$0.00$2.60$1.30$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–$2.98$2.73--
$350.00Sep 18$0.00$5.00$2.50$1.95 07/27$1.40–$2.50$1.95--
$350.00Oct 16$0.00$2.60$1.30$1.35 08/18$0.48–$2.50$1.30--
$350.00Jan 15$0.35$4.30$2.32$1.15 09/02$1.50–$2.45$1.15--
$340.00Sep 18$0.00$5.00$2.50$1.43 07/30$1.30–$2.50$1.43--
$340.00Oct 16$0.00$3.00$1.50$0.46 08/14$1.30–$2.50$0.46--
$340.00Jan 15$0.05$2.75$1.40$0.85 09/02$1.10–$2.50$0.85--
$330.00Oct 16$0.00$2.60$1.30$1.53 08/03$1.30–$2.50$1.30--
$320.00Sep 18$0.00$5.00$2.50$1.06 07/24$1.50–$2.50$1.06--
$320.00Oct 16$0.00$3.20$1.60$0.25 08/10$1.30–$2.50$0.25--
$320.00Jan 15$0.00$3.10$1.55$3.50 07/28$1.45–$2.50$1.55--
$310.00Oct 16$0.00$3.00$1.50$1.29 07/14$1.35–$2.50$1.29--
$310.00Jan 15$0.00$3.30$1.65$1.50 08/06$1.40–$2.50$1.50--
$290.00Jan 15$0.00$5.00$2.50$2.50 07/14$1.38–$2.50$2.50--
$260.00Jan 15$0.00$2.80$1.40$1.29 07/30$1.33–$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 314
Total Puts 333
Put/Call Ratio 1.06
Net Difference -19

Prior's Put/Call Breakdown

Total Calls 364
Total Puts 130
Put/Call Ratio 0.36
Net Difference 234

Prior 7-Day Put/Call Summary

Total Calls 1,916
Total Puts 664
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