Tour v528
MSI
MOTOROLA SOLUTIONS I
$454.91 -1.20%
$457.00 (+0.46%)🌙
as of 09/24 06:50 PM
(9/21 18:46) ◀
|
Thursday, September 24, 2026 (6:50pm)
January 2026
|
▶ (9/25 18:42)
◀ 9/24 18:50 ▶

Option Volume

Detail
ℹ
Current (09/24) 1,504
Calls: 1,395 (93%)
Puts: 109 (7%)
Prior (09/21) 433
Calls: 377 (87%)
Puts: 56 (13%)
Current vs Prior +247.34%
Calls: +270.03% (Calls)
Puts: +94.64% (Puts)
Prior 7-Day Total 3,015
Calls: 2,188 (73%)
Puts: 827 (27%)
Prior 7-Day Average 430
Calls: 312 (73%)
Puts: 118 (27%)
Current vs Prior 7-Day Avg +249.19%
Calls: +346.30%
Puts: -7.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $1.45M
Calls: $1.39M (96%)
Puts: $55.5K (4%)
Prior (09/21) $323.0K
Calls: $282.2K (87%)
Puts: $40.8K (13%)
Current vs Prior +348.57%
Calls: +393.81%
Puts: +35.97%
Prior 7-Day Total $4.35M
Calls: $3.97M (91%)
Puts: $376.9K (9%)
Prior 7-Day Average $621.5K
Calls: $567.6K (91%)
Puts: $53.8K (9%)
Current vs Prior 7-Day Avg +133.14%
Calls: +145.47%
Puts: +3.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.08
Prior (09/21) 0.15
Current vs Prior -47.40%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -81.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 1,993
Calls: 1,212 (61%)
Puts: 781 (39%)
Prior (09/21) 2,200
Calls: 1,607 (73%)
Puts: 593 (27%)
Current vs Prior -9.41%
Prior 7-Day Total 16,837
Calls: 12,177 (72%)
Puts: 4,660 (28%)
Prior 7-Day Average 2,405
Calls: 1,739 (72%)
Puts: 665 (28%)
Current vs Prior 7-Day Avg -17.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.51% | 10.33%
Prior 5.81% | 10.21%
Current vs Prior -5.20% | +1.20%
Prior 7-Day Avg 4.25% | 7.48%
Current vs 7-Day Avg +29.64% | +38.14%
Prior 7-Day Eod 5.81% | 10.21%
Current vs 7-Day Eod -5.20% | +1.20%
Sentiment BULLISH

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 96% of dollar volume in calls ($1.39M) vs puts ($55.5K). Massive premium surge with dollar volume up 349% vs prior. Dollar volume significantly above 7-day average (133% higher). Unusually high activity with volume up 247% 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 -- 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. 2 found (avg delta 0.70, highest 0.84)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 1624.3027.90$26.1013.8%10.8428
$460.00Oct 1610.5013.50$12.0025.0%30.57114

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 222, top 106)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 160.301.00$0.65107.7%1060.06671
$460.00Oct 165.709.50$7.6050.0%140.43262
$480.00Oct 161.003.00$2.00100.0%20.16--
$490.00Oct 160.002.00$1.00200.0%20.09215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 162.855.20$4.0358.3%900.26181
$460.00Oct 1610.5013.50$12.0025.0%30.57114
$420.00Oct 160.001.35$0.68198.5%20.06--
$430.00Oct 160.803.20$2.00120.0%10.15166
$450.00Oct 165.508.40$6.9541.7%10.41233

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 27.57, avg 7.58)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$500.00Oct 16$0.35$9.65$0.359%27.57$490.35
$480.00$490.00Oct 16$1.00$9.00$1.0016%9.00$481.00
$460.00$480.00Oct 16$5.60$14.40$5.6043%2.57$465.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$2.92$7.08$2.9240%2.42$447.08
$460.00$450.00Oct 16$5.05$4.95$5.0557%0.98$454.95
$440.00$430.00Oct 16$2.03$7.97$2.0326%3.93$437.97
$430.00$420.00Oct 16$1.32$8.68$1.3215%6.58$428.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.39, avg 0.23)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$480.00Oct 16$5.60$5.60$14.4057%0.39$465.60
$480.00$490.00Oct 16$1.00$1.00$9.0084%0.11$481.00
$490.00$500.00Oct 16$0.35$0.35$9.6591%0.04$490.35
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$420.00Oct 16$1.32$1.32$8.6885%0.15$428.68
$440.00$430.00Oct 16$2.03$2.03$7.9774%0.25$437.97
$450.00$440.00Oct 16$2.92$2.92$7.0860%0.41$447.08

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. 2 found (cheapest 4.31% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Oct 16$7.60$12.00$19.60$440.40$479.604.31%
$480.00Oct 16$2.00$26.10$28.10$451.90$508.106.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.29% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$420.00Oct 16$0.65$0.68$1.33$418.67$501.33
$490.00$420.00Oct 16$1.00$0.68$1.68$418.32$491.68
$500.00$430.00Oct 16$0.65$2.00$2.65$427.35$502.65
$480.00$420.00Oct 16$2.00$0.68$2.68$417.32$482.68
$490.00$430.00Oct 16$1.00$2.00$3.00$427.00$493.00
$480.00$430.00Oct 16$2.00$2.00$4.00$426.00$484.00
$500.00$440.00Oct 16$0.65$4.03$4.68$435.32$504.68
$490.00$440.00Oct 16$1.00$4.03$5.03$434.97$495.03
$480.00$440.00Oct 16$2.00$4.03$6.03$433.97$486.03
$490.00$450.00Oct 16$1.00$6.95$7.95$442.05$497.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.20, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430490/500Oct 16$1.67$8.3376%0.20$428.33$491.67
420/430480/490Oct 16$2.32$7.6869%0.30$427.68$482.32
430/440490/500Oct 16$2.38$7.6265%0.31$437.62$492.38
430/440480/490Oct 16$3.03$6.9758%0.43$436.97$483.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 10.24, cheapest $0.65)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$490.00$500.00Oct 16$0.65$9.3510%14.38
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Oct 16$0.89$9.1126%10.24
$420.00$430.00$440.00Oct 16$0.71$9.2920%13.08
$440.00$450.00$460.00Oct 16$2.13$7.8731%3.69

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 $-1.90, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Oct 16$0.00$10.00
$490.00$500.001:2Oct 16-$0.30$9.70
$460.00$480.001:2Oct 16$3.60$16.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Oct 16-$1.90$8.10
$450.00$440.001:2Oct 16-$1.11$8.89
$480.00$460.001:2Oct 16$2.10$17.90
$440.00$430.001:2Oct 16$0.03$9.97
$430.00$420.001:2Oct 16$0.64$9.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.25%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 16$5.700.431.1%1.25%2.37%14262
$480.00Oct 16$1.000.165.5%0.22%5.74%2--
$500.00Oct 16$0.300.069.9%0.07%9.98%106671

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. 174 contracts (avg 492 vol/day, 174 traded recently)

MSI averages only 492 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 12-18 call last traded $20.60 on 09/11 (now $12.80/$16.20) — try a limit near $14.50. Also watch the $460.00 10-16 call last traded $11.40 on 09/18 (now $5.70/$9.50) — try a limit near $7.60; the $520.00 12-18 call last traded $15.40 on 08/20 (now $3.70/$6.50) — try a limit near $5.10. Most tradeable put: the $470.00 11-20 put last traded $25.10 on 09/18 (now $25.50/$28.80) — try a limit near $25.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$11.60$14.50$13.05$18.20 09/18$13.05–$45.85$13.05--
$450.00Jan 15$29.00$32.50$30.75$49.36 08/21$30.75–$58.50$30.75--
$450.00Apr 16$40.70$44.00$42.35$64.58 08/28$42.35–$68.30$42.35--
$460.00Oct 16$5.70$9.50$7.60$11.40 09/18$7.60–$37.10$7.60262
$460.00Nov 20$18.80$21.00$19.90$24.10 09/18$19.90–$46.10$19.90--
$460.00Dec 18$21.10$24.50$22.80$39.90 08/21$22.80–$48.20$22.80--
$460.00Jan 15$24.00$27.50$25.75$38.40 09/14$25.75–$51.15$25.75--
$440.00Oct 16$18.60$21.40$20.00$40.00 09/14$20.00–$54.35$20.00--
$440.00Jan 15$34.90$38.50$36.70$58.50 08/20$36.70–$65.50$36.70--
$440.00Dec 17$69.50$73.50$71.50$78.26 09/14$71.50–$83.50$71.50--
$470.00Oct 16$3.00$5.30$4.15$17.27 09/14$4.15–$29.35$4.15--
$470.00Nov 20$13.50$16.00$14.75$18.40 09/18$14.75–$39.15$14.75--
$470.00Jan 15$19.70$23.00$21.35$28.35 09/11$21.35–$44.75$21.35--
$470.00Apr 16$31.40$34.50$32.95$35.10 09/18$32.95–$55.70$32.95--
$430.00Oct 16$25.90$29.90$27.90$48.54 09/14$27.90–$64.10$27.90--
$430.00Jan 15$41.50$44.50$43.00$60.60 08/07$43.00–$73.45$43.00--
$480.00Oct 16$1.00$3.00$2.00$4.31 09/18$2.00–$22.05$2.00--
$480.00Nov 20$9.90$13.20$11.55$13.38 09/18$11.55–$32.80$11.55--
$480.00Dec 18$12.80$16.20$14.50$20.60 09/11$14.50–$35.70$14.5022
$480.00Jan 15$15.20$19.00$17.10$19.94 09/18$17.10–$38.35$17.10--
$480.00Apr 16$26.90$30.00$28.45$30.80 09/18$28.45–$50.00$28.45--
$420.00Oct 16$35.00$39.00$37.00$48.60 09/14$37.00–$73.85$37.00--
$420.00Jan 15$48.10$51.50$49.80$64.74 09/15$49.80–$81.60$49.80--
$420.00Apr 16$58.70$61.60$60.15$87.95 08/27$60.15–$90.20$60.15--
$490.00Oct 16$0.00$2.00$1.00$1.50 09/18$1.00–$16.40$1.00215
$490.00Nov 20$6.80$9.80$8.30$15.79 09/04$8.30–$27.35$8.30--
$490.00Dec 18$9.70$12.50$11.10$29.20 08/26$11.10–$29.85$11.10--
$490.00Jan 15$12.10$15.40$13.75$18.96 09/14$13.75–$33.10$13.75--
$490.00Apr 16$22.50$26.00$24.25$40.75 08/28$24.25–$44.30$24.25--
$410.00Oct 16$44.70$47.60$46.15$64.32 09/15$46.15–$83.25$46.15--
$410.00Jan 15$55.60$59.70$57.65$74.57 08/06$57.65–$90.50$57.65--
$500.00Oct 16$0.30$1.00$0.65$1.06 09/18$0.65–$11.50$0.65671
$500.00Nov 20$4.40$7.90$6.15$14.54 09/14$6.15–$21.95$6.1541
$500.00Dec 18$7.00$10.00$8.50$13.65 09/15$8.50–$25.15$8.50--
$500.00Jan 15$9.20$12.50$10.85$11.90 09/18$10.85–$28.25$10.85--
$500.00Apr 16$19.70$22.50$21.10$25.00 09/10$21.10–$39.25$21.10--
$500.00Dec 17$41.50$46.00$43.75$49.03 09/15$43.75–$52.75$43.75--
$400.00Oct 16$54.00$58.30$56.15$88.40 09/02$56.15–$93.20$56.15--
$400.00Jan 15$63.70$67.80$65.75$76.04 09/14$65.75–$99.25$65.75--
$510.00Oct 16$0.00$0.80$0.40$2.40 09/15$0.40–$7.80$0.40--
$510.00Nov 20$3.10$5.60$4.35$17.43 09/02$4.35–$17.75$4.35--
$510.00Dec 18$5.00$8.00$6.50$11.03 09/04$6.50–$21.00$6.50--
$510.00Jan 15$6.80$10.50$8.65$10.90 09/08$8.65–$23.75$8.65--
$510.00Apr 16$16.50$19.50$18.00$21.85 09/10$18.00–$34.60$18.00--
$510.00Dec 17$38.00$42.00$40.00$44.93 09/15$40.00–$48.50$40.00--
$390.00Oct 16$64.00$68.20$66.10$82.00 08/18$66.10–$103.30$66.10--
$390.00Jan 15$72.10$76.10$74.10$97.85 08/06$74.10–$108.30$74.10--
$520.00Oct 16$0.00$0.80$0.40$0.31 09/18$0.30–$5.35$0.31--
$520.00Nov 20$1.50$5.00$3.25$2.75 09/18$3.25–$14.00$2.75--
$520.00Dec 18$3.70$6.50$5.10$15.40 08/20$4.70–$16.70$5.101
$520.00Jan 15$4.90$8.50$6.70$12.50 09/14$6.70–$18.55$6.70--
$380.00Oct 16$74.00$78.20$76.10$109.79 08/27$76.10–$112.50$76.10--
$380.00Jan 15$80.80$84.90$82.85$92.60 08/11$82.85–$117.50$82.85--
$530.00Oct 16$0.00$3.90$1.95$2.95 09/01$0.73–$3.18$1.95--
$530.00Dec 18$2.05$5.40$3.73$7.75 09/14$3.72–$13.05$3.73--
$530.00Jan 15$3.40$7.00$5.20$8.75 09/03$5.20–$15.65$5.20--
$370.00Jan 15$89.70$93.90$91.80$102.50 08/11$91.80–$127.00$91.80--
$370.00Apr 16$96.70$100.70$98.70$113.88 09/15$98.70–$131.95$98.70--
$540.00Oct 16$0.00$5.00$2.50$1.85 09/01$0.93–$2.88$1.85--
$540.00Nov 20$0.45$4.40$2.43$8.20 08/27$2.43–$8.60$2.43--
$540.00Jan 15$2.20$5.50$3.85$7.30 09/14$3.85–$12.70$3.85--
$540.00Apr 16$8.80$12.30$10.55$20.27 09/02$10.55–$23.60$10.55--
$360.00Oct 16$93.80$98.10$95.95$113.48 09/15$95.95–$132.10$95.95--
$360.00Jan 15$98.90$103.10$101.00$107.50 08/10$101.00–$136.45$101.00--
$360.00Apr 16$104.90$108.60$106.75$126.50 08/20$106.75–$140.90$106.75--
$550.00Oct 16$0.00$5.00$2.50$0.35 09/09$0.33–$2.50$0.35--
$550.00Nov 20$0.05$4.10$2.07$4.90 08/27$1.93–$6.90$2.07--
$550.00Dec 18$0.45$4.50$2.48$2.40 09/18$1.85–$7.95$2.40--
$550.00Apr 16$7.20$10.20$8.70$19.05 09/01$8.70–$19.90$8.70--
$350.00Oct 16$103.70$108.10$105.90$85.00 07/30$105.90–$142.05$103.70--
$350.00Jan 15$108.20$112.30$110.25$122.10 08/10$110.25–$145.95$110.25--
$350.00Apr 16$113.80$117.50$115.65$135.50 08/20$115.65–$150.15$115.65--
$560.00Oct 16$0.00$2.55$1.27$0.43 09/09$0.45–$1.98$0.43--
$560.00Nov 20$0.00$4.90$2.45$1.60 09/08$1.65–$4.90$1.60--
$560.00Dec 18$0.05$4.20$2.13$2.50 09/14$1.48–$6.45$2.13--
$560.00Jan 15$1.30$4.80$3.05$8.20 09/01$2.60–$7.80$3.05--
$560.00Apr 16$5.60$8.80$7.20$16.60 08/26$7.20–$17.15$7.20--
$340.00Oct 16$113.70$118.00$115.85$141.64 08/19$115.85–$152.35$115.85--
$340.00Jan 15$117.70$121.70$119.70$153.30 08/06$119.70–$155.55$119.70--
$570.00Oct 16$0.00$5.00$2.50$2.45 08/06$0.88–$2.50$2.45--
$570.00Nov 20$0.00$3.30$1.65$2.55 09/02$1.55–$3.88$1.65--
$330.00Oct 16$123.70$127.80$125.75$162.43 09/01$125.75–$162.20$125.75--
$330.00Nov 20$125.90$129.10$127.50$164.18 09/01$127.50–$163.75$127.50--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.48–$2.95$1.50--
$580.00Jan 15$0.05$3.70$1.88$4.50 08/31$1.30–$5.15$1.88--
$580.00Apr 16$3.20$6.40$4.80$10.70 09/01$4.80–$12.10$4.80--
$320.00Jan 15$137.10$141.00$139.05$128.50 08/05$139.05–$174.90$137.10--
$320.00Apr 16$141.00$145.00$143.00$172.20 08/25$143.00–$178.10$143.00--
$590.00Apr 16$2.90$5.50$4.20$10.05 08/26$4.20–$10.35$4.20--
$600.00Oct 16$0.00$5.00$2.50$0.25 08/21$0.25–$2.50$0.25--
$600.00Dec 18$0.00$3.90$1.95$3.00 08/27$1.43–$2.50$1.95--
$600.00Jan 15$0.00$5.00$2.50$2.55 09/02$1.30–$3.08$2.50--
$600.00Apr 16$2.10$4.90$3.50$8.00 08/21$3.30–$8.60$3.50--
$300.00Oct 16$153.60$157.90$155.75$186.40 08/25$155.75–$191.80$155.75--
$300.00Jan 15$156.50$160.80$158.65$176.65 09/14$158.65–$194.45$158.65--
$300.00Dec 17$171.50$175.00$173.25$189.25 09/14$173.25–$190.35$173.25--
$290.00Jan 15$166.20$170.50$168.35$156.50 08/05$168.35–$204.10$166.20--
$620.00Oct 16$0.00$5.00$2.50$0.15 08/06$1.35–$2.50$0.15--
$620.00Jan 15$0.00$5.00$2.50$2.00 08/05$1.13–$2.50$2.00--
$660.00Apr 16$0.05$2.30$1.17$3.10 09/01$1.08–$3.68$1.17--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$5.50$8.40$6.95$6.60 09/18$2.38–$7.20$6.60233
$450.00Jan 15$19.40$23.10$21.25$13.30 08/28$11.80–$21.25$19.40--
$460.00Oct 16$10.50$13.50$12.00$11.74 09/18$4.10–$12.00$11.74114
$460.00Nov 20$20.80$23.60$22.20$19.17 09/10$11.20–$22.20$20.80--
$460.00Dec 18$22.80$26.50$24.65$21.70 09/18$13.00–$24.65$22.80--
$460.00Jan 15$24.20$28.00$26.10$21.40 09/04$14.00–$26.10$24.20--
$460.00Apr 16$31.80$35.50$33.65$22.30 08/31$20.90–$33.65$31.80--
$440.00Oct 16$2.85$5.20$4.03$3.85 09/18$1.60–$4.85$3.85181
$440.00Nov 20$11.80$14.70$13.25$10.00 09/15$6.50–$14.00$11.80--
$440.00Dec 18$13.90$17.50$15.70$13.76 09/08$7.90–$15.70$13.90--
$440.00Jan 15$15.30$18.70$17.00$11.30 08/20$9.40–$17.00$15.30--
$440.00Apr 16$22.80$26.20$24.50$21.70 09/08$15.10–$24.50$22.80--
$470.00Oct 16$16.70$20.00$18.35$15.20 09/18$5.75–$18.35$16.70--
$470.00Nov 20$25.50$28.80$27.15$25.10 09/18$14.05–$27.15$25.5020
$470.00Jan 15$29.80$33.10$31.45$28.90 08/11$17.65–$31.45$29.80--
$430.00Oct 16$0.80$3.20$2.00$2.19 09/18$1.22–$3.13$2.00166
$430.00Nov 20$9.40$11.10$10.25$6.28 09/14$4.80–$10.25$9.40--
$430.00Jan 15$12.30$15.30$13.80$11.90 08/18$7.05–$13.80$12.30--
$430.00Apr 16$19.20$22.50$20.85$14.08 08/26$12.35–$20.85$19.2020
$480.00Oct 16$24.30$27.90$26.10$22.90 09/18$8.65–$26.10$24.3028
$480.00Nov 20$32.60$35.50$34.05$22.00 09/03$17.65–$34.05$32.60--
$480.00Dec 18$34.30$37.50$35.90$28.76 09/11$19.85–$35.90$34.30--
$480.00Jan 15$36.00$39.50$37.75$28.70 09/15$21.55–$37.75$36.00--
$480.00Apr 16$43.00$46.20$44.60$35.70 08/21$29.10–$44.60$43.00--
$420.00Oct 16$0.00$1.35$0.68$1.30 09/18$0.68–$2.50$0.68--
$420.00Nov 20$6.80$8.00$7.40$4.70 09/14$4.10–$8.00$6.80--
$420.00Jan 15$9.10$11.80$10.45$11.90 08/10$5.75–$10.45$10.4519
$490.00Oct 16$34.20$37.00$35.60$14.20 09/01$12.60–$35.60$34.20--
$490.00Nov 20$39.00$42.50$40.75$37.52 09/18$21.95–$40.75$39.00--
$490.00Dec 18$41.10$44.40$42.75$25.90 08/26$24.30–$42.75$41.10--
$490.00Jan 15$42.60$46.00$44.30$37.00 09/11$25.75–$44.30$42.60--
$490.00Apr 16$49.70$53.00$51.35$48.52 09/18$33.35–$51.35$49.70--
$410.00Oct 16$0.00$1.50$0.75$0.75 09/18$0.33–$2.75$0.75--
$410.00Nov 20$3.80$6.10$4.95$4.69 09/10$3.00–$5.80$4.69--
$410.00Jan 15$6.80$9.20$8.00$7.90 09/09$4.25–$8.00$7.90--
$500.00Oct 16$43.90$47.20$45.55$20.60 08/26$18.35–$45.55$43.90--
$500.00Dec 18$48.60$51.50$50.05$30.80 08/26$28.90–$50.05$48.60--
$500.00Jan 15$49.60$53.50$51.55$52.80 08/10$30.60–$51.55$51.55--
$400.00Oct 16$0.00$0.60$0.30$0.39 09/18$0.30–$0.78$0.30--
$400.00Nov 20$3.00$4.40$3.70$3.37 09/10$2.42–$4.08$3.37--
$400.00Jan 15$4.60$7.60$6.10$7.00 08/13$3.53–$6.25$6.10--
$510.00Dec 18$56.50$60.40$58.45$36.40 08/26$34.70–$58.45$56.50--
$510.00Jan 15$57.70$61.40$59.55$38.60 08/26$36.15–$59.55$57.70--
$390.00Oct 16$0.00$5.00$2.50$0.40 09/18$0.38–$2.50$0.40--
$390.00Nov 20$1.30$3.40$2.35$2.82 09/10$1.88–$3.38$2.35--
$390.00Dec 18$1.65$5.90$3.78$2.30 09/02$2.33–$3.78$2.30--
$390.00Jan 15$2.40$6.50$4.45$5.50 08/13$2.80–$4.60$4.45--
$520.00Dec 18$65.10$68.80$66.95$42.60 08/26$40.55–$66.95$65.10--
$520.00Jan 15$65.60$69.50$67.55$44.70 08/26$42.10–$67.55$65.60--
$380.00Oct 16$0.00$3.20$1.60$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$0.10$4.50$2.30$2.02 09/10$1.28–$2.60$2.02--
$380.00Jan 15$2.25$5.20$3.73$2.65 09/02$2.03–$3.73$2.65--
$370.00Oct 16$0.00$5.00$2.50$1.39 08/25$0.30–$2.50$1.39--
$370.00Nov 20$0.00$4.20$2.10$1.25 09/10$1.35–$2.50$1.25--
$370.00Jan 15$0.65$4.30$2.48$1.90 09/02$1.65–$2.75$1.90--
$370.00Apr 16$4.50$7.80$6.15$5.60 09/08$3.93–$6.15$5.60--
$360.00Oct 16$0.00$2.80$1.40$0.35 08/26$0.70–$2.50$0.35--
$360.00Nov 20$0.00$4.10$2.05$1.30 09/10$1.05–$2.50$1.30--
$360.00Jan 15$0.90$4.50$2.70$3.70 08/06$1.45–$2.98$2.70--
$360.00Apr 16$3.00$6.30$4.65$4.30 09/08$2.98–$4.85$4.30--
$550.00Oct 16$93.10$97.30$95.20$69.20 09/02$59.00–$95.20$93.10--
$350.00Oct 16$0.00$4.20$2.10$0.25 09/10$0.48–$2.50$0.25--
$350.00Nov 20$0.00$3.10$1.55$1.01 09/10$1.13–$2.50$1.01--
$350.00Jan 15$0.00$3.90$1.95$1.15 09/02$1.50–$2.45$1.15--
$340.00Oct 16$0.00$5.00$2.50$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$3.00$1.50$0.83 09/10$0.85–$2.50$0.83--
$340.00Jan 15$0.00$3.30$1.65$0.85 09/02$1.10–$2.50$0.85--
$330.00Oct 16$0.00$3.20$1.60$1.53 08/03$1.30–$2.50$1.53--
$320.00Oct 16$0.00$3.00$1.50$0.25 08/10$1.30–$2.50$0.25--
$320.00Nov 20$0.00$5.00$2.50$0.60 09/10$0.68–$2.50$0.60--
$320.00Jan 15$0.00$4.00$2.00$3.50 07/28$1.45–$2.50$2.00--
$310.00Jan 15$0.00$3.20$1.60$1.50 08/06$1.45–$2.50$1.50--
$300.00Nov 20$0.00$5.00$2.50$0.40 09/10$0.40–$2.50$0.40--
$260.00Jan 15$0.00$4.70$2.35$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 1,395
Total Puts 109
Put/Call Ratio 0.08
Net Difference 1,286

Prior's Put/Call Breakdown

Total Calls 377
Total Puts 56
Put/Call Ratio 0.15
Net Difference 321

Prior 7-Day Put/Call Summary

Total Calls 2,188
Total Puts 827
Average Put/Call Ratio 0.43
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