Tour v528
MSI
MOTOROLA SOLUTIONS I
$456.88 +0.43%
$462.86 (+1.31%)🌙
as of 09/25 06:42 PM
(9/24 18:50) ◀
|
Friday, September 25, 2026 (6:42pm)
January 2026
|
▶
◀ 9/25 18:42

Option Volume

Detail
ℹ
Current (09/25) 344
Calls: 231 (67%)
Puts: 113 (33%)
Prior (09/24) 1,504
Calls: 1,395 (93%)
Puts: 109 (7%)
Current vs Prior -77.13%
Calls: -83.44% (Calls)
Puts: +3.67% (Puts)
Prior 7-Day Total 4,159
Calls: 3,369 (81%)
Puts: 790 (19%)
Prior 7-Day Average 594
Calls: 481 (81%)
Puts: 112 (19%)
Current vs Prior 7-Day Avg -42.10%
Calls: -52.00%
Puts: +0.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $365.7K
Calls: $239.0K (65%)
Puts: $126.7K (35%)
Prior (09/24) $1.45M
Calls: $1.39M (96%)
Puts: $55.5K (4%)
Current vs Prior -74.76%
Calls: -82.84%
Puts: +128.18%
Prior 7-Day Total $5.62M
Calls: $5.25M (93%)
Puts: $371.2K (7%)
Prior 7-Day Average $803.4K
Calls: $750.3K (93%)
Puts: $53.0K (7%)
Current vs Prior 7-Day Avg -54.48%
Calls: -68.14%
Puts: +138.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.49
Prior (09/24) 0.08
Current vs Prior +526.06%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +44.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 2,284
Calls: 2,106 (92%)
Puts: 178 (8%)
Prior (09/24) 1,993
Calls: 1,212 (61%)
Puts: 781 (39%)
Current vs Prior +14.60%
Prior 7-Day Total 17,171
Calls: 12,232 (71%)
Puts: 4,939 (29%)
Prior 7-Day Average 2,453
Calls: 1,747 (71%)
Puts: 705 (29%)
Current vs Prior 7-Day Avg -6.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.24% | 10.05%
Prior 5.51% | 10.33%
Current vs Prior -4.80% | -2.76%
Prior 7-Day Avg 4.44% | 8.02%
Current vs 7-Day Avg +17.95% | +25.29%
Prior 7-Day Eod 5.51% | 10.33%
Current vs 7-Day Eod -4.80% | -2.76%
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

Moderately bullish flow with 65% call dollar volume ($239.0K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 77% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (231 calls vs 113 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 -- 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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 122, top 69)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 167.109.40$8.2527.9%690.46270
$490.00Oct 160.702.30$1.50106.7%400.12217
$500.00Oct 160.351.75$1.05133.3%70.08739
$470.00Oct 163.705.60$4.6540.9%40.31303
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 160.651.00$0.8342.2%10.07--
$430.00Oct 161.152.00$1.5853.8%10.12166

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. 4 found (best R:R 21.22, avg 10.17)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$500.00Oct 16$0.45$9.55$0.4512%21.22$490.45
$460.00$470.00Oct 16$3.60$6.40$3.6046%1.78$463.60
$470.00$490.00Oct 16$3.15$16.85$3.1531%5.35$473.15
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$420.00Oct 16$0.75$9.25$0.7512%12.33$429.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.19, avg 0.22)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$490.00Oct 16$3.15$3.15$16.8569%0.19$473.15
$460.00$470.00Oct 16$3.60$3.60$6.4054%0.56$463.60
$490.00$500.00Oct 16$0.45$0.45$9.5588%0.05$490.45
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$420.00Oct 16$0.75$0.75$9.2588%0.08$429.25

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.41% of stock, avg 1.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$420.00Oct 16$1.05$0.83$1.88$418.12$501.88
$490.00$420.00Oct 16$1.50$0.83$2.33$417.67$492.33
$500.00$430.00Oct 16$1.05$1.58$2.63$427.37$502.63
$490.00$430.00Oct 16$1.50$1.58$3.08$426.92$493.08
$470.00$420.00Oct 16$4.65$0.83$5.48$414.52$475.48
$470.00$430.00Oct 16$4.65$1.58$6.23$423.77$476.23
$460.00$430.00Oct 16$8.25$1.58$9.83$420.17$469.83
$460.00$420.00Oct 16$8.25$0.83$9.08$410.92$469.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.14, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430490/500Oct 16$1.20$8.8076%0.14$428.80$491.20
420/430470/490Oct 16$3.90$16.1057%0.24$426.10$473.90

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-1.05, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Oct 16-$1.05$8.95
$490.00$500.001:2Oct 16-$0.60$9.40
$470.00$490.001:2Oct 16$1.65$18.35
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$430.00$420.001:2Oct 16-$0.08$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.55%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 16$7.100.460.7%1.55%2.24%69270
$470.00Oct 16$3.700.312.9%0.81%3.68%4303
$490.00Oct 16$0.700.127.2%0.15%7.40%40217
$500.00Oct 16$0.350.089.4%0.08%9.51%7739

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, 173 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 $470.00 11-20 call last traded $18.40 on 09/18 (now $14.90/$16.20) — try a limit near $15.55. Also watch the $460.00 12-18 call last traded $39.90 on 08/21 (now $22.30/$24.40) — try a limit near $23.35; the $460.00 10-16 call last traded $11.40 on 09/18 (now $7.10/$9.40) — try a limit near $8.25. Most tradeable put: the $430.00 11-20 put last traded $6.28 on 09/14 (now $8.40/$9.70) — try a limit near $8.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$7.10$9.40$8.25$11.40 09/18$7.60–$37.10$8.25270
$460.00Nov 20$19.30$21.00$20.15$24.10 09/18$19.90–$46.10$20.15--
$460.00Dec 18$22.30$24.40$23.35$39.90 08/21$22.80–$48.20$23.358
$460.00Jan 15$25.10$27.60$26.35$38.40 09/14$25.75–$51.15$26.35--
$450.00Oct 16$12.90$14.70$13.80$18.20 09/18$13.05–$45.85$13.80--
$450.00Jan 15$29.70$33.50$31.60$49.36 08/21$30.75–$58.50$31.60--
$450.00Apr 16$42.50$45.20$43.85$64.58 08/28$42.35–$68.30$43.85--
$470.00Oct 16$3.70$5.60$4.65$17.27 09/14$4.15–$29.35$4.65303
$470.00Nov 20$14.90$16.20$15.55$18.40 09/18$14.75–$39.15$15.5518
$470.00Jan 15$19.90$23.10$21.50$28.35 09/11$21.35–$44.75$21.50--
$470.00Apr 16$32.00$35.20$33.60$35.10 09/18$32.95–$55.70$33.60--
$470.00Dec 18$17.70$19.70$18.70--$18.70–$18.70—$17.707
$440.00Oct 16$19.80$22.20$21.00$40.00 09/14$20.00–$54.35$21.00--
$440.00Jan 15$36.50$39.50$38.00$58.50 08/20$36.70–$65.50$38.00--
$440.00Dec 17$70.00$74.50$72.25$78.26 09/14$71.50–$83.50$72.25--
$480.00Oct 16$0.20$3.20$1.70$4.31 09/18$1.70–$22.05$1.70--
$480.00Nov 20$11.20$12.50$11.85$13.38 09/18$11.55–$32.80$11.85--
$480.00Dec 18$14.50$15.80$15.15$20.60 09/11$14.50–$35.70$15.15--
$480.00Jan 15$15.50$18.80$17.15$19.94 09/18$17.10–$38.35$17.15--
$480.00Apr 16$27.90$30.30$29.10$30.80 09/18$28.45–$50.00$29.10--
$430.00Oct 16$28.10$30.70$29.40$48.54 09/14$27.90–$64.10$29.40--
$430.00Jan 15$43.20$46.00$44.60$60.60 08/07$43.00–$73.45$44.60--
$490.00Oct 16$0.70$2.30$1.50$1.50 09/18$1.00–$16.40$1.50217
$490.00Nov 20$8.20$9.50$8.85$15.79 09/04$8.30–$27.35$8.85--
$490.00Dec 18$10.40$12.50$11.45$29.20 08/26$11.10–$29.85$11.45--
$490.00Jan 15$11.90$15.80$13.85$18.96 09/14$13.75–$33.10$13.85--
$490.00Apr 16$23.80$27.00$25.40$40.75 08/28$24.25–$44.30$25.40--
$420.00Oct 16$37.50$39.60$38.55$48.60 09/14$37.00–$73.85$38.55--
$420.00Jan 15$49.80$53.50$51.65$64.74 09/15$49.80–$81.60$51.65--
$420.00Apr 16$60.50$63.50$62.00$87.95 08/27$60.15–$90.20$62.00--
$500.00Oct 16$0.35$1.75$1.05$1.06 09/18$0.65–$11.50$1.05739
$500.00Nov 20$6.00$8.50$7.25$14.54 09/14$6.15–$21.95$7.2543
$500.00Dec 18$7.80$9.80$8.80$13.65 09/15$8.50–$25.15$8.80--
$500.00Jan 15$9.00$12.30$10.65$11.90 09/18$10.65–$28.25$10.65--
$500.00Apr 16$19.30$23.50$21.40$25.00 09/10$21.10–$39.25$21.40--
$500.00Dec 17$42.00$46.50$44.25$49.03 09/15$43.75–$52.75$44.25--
$410.00Oct 16$46.90$49.40$48.15$64.32 09/15$46.15–$83.25$48.15--
$410.00Jan 15$58.00$60.60$59.30$74.57 08/06$57.65–$90.50$59.30--
$510.00Oct 16$0.00$0.55$0.28$2.40 09/15$0.28–$7.80$0.28--
$510.00Nov 20$4.20$5.70$4.95$17.43 09/02$4.35–$17.75$4.95--
$510.00Dec 18$6.30$7.60$6.95$11.03 09/04$6.50–$21.00$6.95--
$510.00Jan 15$6.60$10.20$8.40$10.90 09/08$8.40–$23.75$8.40--
$510.00Apr 16$16.50$20.00$18.25$21.85 09/10$18.00–$34.60$18.25--
$510.00Dec 17$38.90$43.00$40.95$44.93 09/15$40.00–$48.50$40.95--
$400.00Oct 16$56.10$59.80$57.95$88.40 09/02$56.15–$93.20$57.95--
$400.00Jan 15$65.60$69.00$67.30$76.04 09/14$65.75–$99.25$67.30--
$520.00Oct 16$0.00$0.50$0.25$0.31 09/18$0.25–$5.35$0.25--
$520.00Nov 20$2.35$5.00$3.68$2.75 09/18$3.25–$14.00$2.75--
$520.00Dec 18$3.80$5.80$4.80$15.40 08/20$4.70–$16.70$4.80501
$520.00Jan 15$4.70$8.30$6.50$12.50 09/14$6.50–$18.55$6.50--
$390.00Oct 16$65.80$69.70$67.75$82.00 08/18$66.10–$103.30$67.75--
$390.00Jan 15$74.30$77.00$75.65$97.85 08/06$74.10–$108.30$75.65--
$530.00Oct 16$0.00$2.60$1.30$2.95 09/01$0.73–$3.18$1.30--
$530.00Dec 18$2.10$4.90$3.50$7.75 09/14$3.50–$13.05$3.50--
$530.00Jan 15$3.80$5.90$4.85$8.75 09/03$4.85–$15.65$4.85--
$380.00Oct 16$75.70$79.60$77.65$109.79 08/27$76.10–$112.50$77.65--
$380.00Jan 15$82.60$85.90$84.25$92.60 08/11$82.85–$117.50$84.25--
$540.00Oct 16$0.00$2.60$1.30$1.85 09/01$0.93–$2.88$1.30--
$540.00Nov 20$0.55$3.80$2.17$8.20 08/27$2.17–$8.60$2.17--
$540.00Jan 15$1.90$6.00$3.95$7.30 09/14$3.85–$12.70$3.95--
$540.00Apr 16$9.20$12.80$11.00$20.27 09/02$10.55–$23.60$11.00--
$370.00Jan 15$91.70$95.00$93.35$102.50 08/11$91.80–$127.00$93.35--
$370.00Apr 16$98.10$101.90$100.00$113.88 09/15$98.70–$131.95$100.00--
$550.00Oct 16$0.00$2.60$1.30$0.35 09/09$0.33–$2.50$0.35--
$550.00Nov 20$0.00$2.25$1.13$4.90 08/27$1.13–$6.90$1.13--
$550.00Dec 18$0.65$3.00$1.83$2.40 09/18$1.83–$7.95$1.83--
$550.00Apr 16$7.10$10.80$8.95$19.05 09/01$8.70–$19.90$8.95--
$360.00Oct 16$95.60$99.50$97.55$113.48 09/15$95.95–$132.10$97.55--
$360.00Jan 15$101.10$104.10$102.60$107.50 08/10$101.00–$136.45$102.60--
$360.00Apr 16$106.70$110.20$108.45$126.50 08/20$106.75–$140.90$108.45--
$560.00Oct 16$0.00$2.55$1.27$0.43 09/09$0.45–$1.85$0.43--
$560.00Nov 20$0.30$1.90$1.10$1.60 09/08$1.10–$4.90$1.10--
$560.00Dec 18$0.15$3.00$1.58$2.50 09/14$1.48–$6.45$1.58--
$560.00Jan 15$0.75$4.10$2.42$8.20 09/01$2.42–$7.80$2.42--
$560.00Apr 16$6.20$9.20$7.70$16.60 08/26$7.20–$17.15$7.70--
$350.00Oct 16$105.60$109.50$107.55$85.00 07/30$105.90–$142.05$105.60--
$350.00Jan 15$110.50$113.50$112.00$122.10 08/10$110.25–$145.95$112.00--
$350.00Apr 16$115.50$119.10$117.30$135.50 08/20$115.65–$150.15$117.30--
$570.00Oct 16$0.00$2.60$1.30$2.45 08/06$0.88–$2.50$1.30--
$570.00Nov 20$0.15$1.55$0.85$2.55 09/02$0.85–$3.88$0.85--
$340.00Oct 16$115.60$119.70$117.65$141.64 08/19$115.85–$152.35$117.65--
$340.00Jan 15$119.80$123.90$121.85$153.30 08/06$119.70–$155.55$121.85--
$580.00Nov 20$0.00$2.95$1.48$2.20 08/21$1.48–$2.95$1.48--
$580.00Jan 15$0.35$3.40$1.88$4.50 08/31$1.30–$5.15$1.88--
$580.00Apr 16$3.00$6.40$4.70$10.70 09/01$4.70–$12.10$4.70--
$330.00Oct 16$125.60$129.70$127.65$162.43 09/01$125.75–$162.20$127.65--
$330.00Nov 20$127.80$132.00$129.90$164.18 09/01$127.50–$163.75$129.90--
$590.00Apr 16$3.00$5.40$4.20$10.05 08/26$4.20–$10.35$4.20--
$320.00Jan 15$139.00$143.20$141.10$128.50 08/05$139.05–$174.90$139.00--
$320.00Apr 16$142.50$146.50$144.50$172.20 08/25$143.00–$178.10$144.50--
$600.00Oct 16$0.00$2.80$1.40$0.25 08/21$1.40–$2.50$0.25--
$600.00Dec 18$0.00$1.50$0.75$3.00 08/27$0.75–$2.50$0.75--
$600.00Jan 15$0.00$2.50$1.25$2.55 09/02$1.25–$3.00$1.25--
$600.00Apr 16$1.55$4.80$3.18$8.00 08/21$3.18–$8.60$3.18--
$300.00Oct 16$155.50$159.60$157.55$186.40 08/25$155.75–$191.80$157.55--
$300.00Jan 15$158.40$162.70$160.55$176.65 09/14$158.65–$194.45$160.55--
$300.00Dec 17$172.50$177.00$174.75$189.25 09/14$173.25–$190.35$174.75--
$620.00Oct 16$0.00$2.60$1.30$0.15 08/06$1.30–$2.50$0.15--
$620.00Jan 15$0.00$3.30$1.65$2.00 08/05$1.13–$2.50$1.65--
$290.00Jan 15$168.20$172.20$170.20$156.50 08/05$168.35–$204.10$168.20--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$8.50$11.80$10.15$11.74 09/18$4.10–$12.00$10.15--
$460.00Nov 20$19.30$21.30$20.30$19.17 09/10$11.20–$22.20$19.30--
$460.00Dec 18$21.20$24.50$22.85$21.70 09/18$13.00–$24.65$21.70--
$460.00Jan 15$23.60$26.40$25.00$21.40 09/04$14.00–$26.10$23.60--
$460.00Apr 16$30.60$33.70$32.15$22.30 08/31$20.90–$33.65$30.60--
$450.00Oct 16$5.00$7.10$6.05$6.60 09/18$2.38–$7.20$6.05--
$450.00Jan 15$18.90$21.70$20.30$13.30 08/28$11.80–$21.25$18.90--
$470.00Oct 16$15.80$18.50$17.15$15.20 09/18$5.75–$18.35$15.80--
$470.00Nov 20$24.50$26.80$25.65$25.10 09/18$14.05–$27.15$25.10--
$470.00Jan 15$28.70$31.60$30.15$28.90 08/11$17.65–$31.45$28.90--
$440.00Oct 16$2.55$3.80$3.18$3.85 09/18$1.60–$4.35$3.18--
$440.00Nov 20$11.20$12.80$12.00$10.00 09/15$6.50–$14.00$11.20--
$440.00Dec 18$12.70$15.50$14.10$13.76 09/08$7.90–$15.70$13.76--
$440.00Jan 15$14.40$18.30$16.35$11.30 08/20$9.40–$17.00$14.40--
$440.00Apr 16$21.70$24.70$23.20$21.70 09/08$15.10–$24.50$21.70--
$480.00Oct 16$23.40$25.70$24.55$22.90 09/18$8.65–$26.10$23.40--
$480.00Nov 20$31.10$33.80$32.45$22.00 09/03$17.65–$34.05$31.10--
$480.00Dec 18$33.10$35.70$34.40$28.76 09/11$19.85–$35.90$33.10--
$480.00Jan 15$34.90$37.50$36.20$28.70 09/15$21.55–$37.75$34.90--
$480.00Apr 16$42.20$44.60$43.40$35.70 08/21$29.10–$44.60$42.20--
$430.00Oct 16$1.15$2.00$1.58$2.19 09/18$1.22–$3.13$1.58166
$430.00Nov 20$8.40$9.70$9.05$6.28 09/14$4.80–$10.25$8.403
$430.00Jan 15$11.10$14.80$12.95$11.90 08/18$7.05–$13.80$11.90--
$430.00Apr 16$18.70$21.00$19.85$14.08 08/26$12.35–$20.85$18.70--
$490.00Oct 16$32.50$34.70$33.60$14.20 09/01$12.60–$35.60$32.50--
$490.00Nov 20$38.20$41.10$39.65$37.52 09/18$21.95–$40.75$38.20--
$490.00Dec 18$39.90$42.80$41.35$25.90 08/26$24.30–$42.75$39.90--
$490.00Jan 15$41.20$44.10$42.65$37.00 09/11$25.75–$44.30$41.20--
$490.00Apr 16$47.80$51.10$49.45$48.52 09/18$33.35–$51.35$48.52--
$420.00Oct 16$0.65$1.00$0.83$1.30 09/18$0.68–$2.50$0.83--
$420.00Nov 20$5.90$7.20$6.55$4.70 09/14$4.10–$8.00$5.909
$420.00Jan 15$8.40$10.70$9.55$11.90 08/10$5.75–$10.45$9.55--
$500.00Oct 16$42.00$45.40$43.70$20.60 08/26$18.35–$45.55$42.00--
$500.00Dec 18$47.50$50.10$48.80$30.80 08/26$28.90–$50.05$47.50--
$500.00Jan 15$48.40$51.20$49.80$52.80 08/10$30.60–$51.55$49.80--
$410.00Oct 16$0.00$1.00$0.50$0.75 09/18$0.33–$2.75$0.50--
$410.00Nov 20$4.30$5.20$4.75$4.69 09/10$3.00–$5.80$4.69--
$410.00Jan 15$6.00$10.00$8.00$7.90 09/09$4.25–$8.00$7.90--
$510.00Dec 18$55.50$58.30$56.90$36.40 08/26$34.70–$58.45$55.50--
$510.00Jan 15$56.30$59.10$57.70$38.60 08/26$36.15–$59.55$56.30--
$400.00Oct 16$0.00$0.55$0.28$0.39 09/18$0.28–$0.63$0.28--
$400.00Nov 20$2.95$4.70$3.83$3.37 09/10$2.42–$4.08$3.37--
$400.00Jan 15$4.40$7.60$6.00$7.00 08/13$3.53–$6.25$6.00--
$520.00Dec 18$64.20$66.70$65.45$42.60 08/26$40.55–$66.95$64.20--
$520.00Jan 15$64.10$68.00$66.05$44.70 08/26$42.10–$67.55$64.10--
$390.00Oct 16$0.00$1.50$0.75$0.40 09/18$0.38–$2.50$0.40--
$390.00Nov 20$0.80$3.90$2.35$2.82 09/10$1.88–$3.38$2.35--
$390.00Dec 18$1.50$5.80$3.65$2.30 09/02$2.33–$3.78$2.30--
$390.00Jan 15$2.65$5.50$4.08$5.50 08/13$2.80–$4.60$4.08--
$380.00Oct 16$0.00$1.50$0.75$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$0.50$3.70$2.10$2.02 09/10$1.28–$2.60$2.02--
$380.00Jan 15$2.25$4.10$3.18$2.65 09/02$2.03–$3.73$2.65--
$370.00Oct 16$0.00$2.50$1.25$1.39 08/25$0.30–$2.50$1.25--
$370.00Nov 20$0.30$2.60$1.45$1.25 09/10$1.35–$2.50$1.25--
$370.00Jan 15$0.65$4.00$2.33$1.90 09/02$1.65–$2.75$1.90--
$370.00Apr 16$3.90$7.30$5.60$5.60 09/08$3.93–$6.15$5.60--
$550.00Oct 16$91.40$95.30$93.35$69.20 09/02$59.00–$95.20$91.40--
$360.00Oct 16$0.00$2.50$1.25$0.35 08/26$0.70–$2.50$0.35--
$360.00Nov 20$0.05$2.10$1.08$1.30 09/10$1.05–$2.50$1.08--
$360.00Jan 15$0.90$3.10$2.00$3.70 08/06$1.45–$2.98$2.00--
$360.00Apr 16$3.40$6.20$4.80$4.30 09/08$2.98–$4.85$4.30--
$350.00Oct 16$0.00$2.50$1.25$0.25 09/10$0.48–$2.50$0.25--
$350.00Nov 20$0.00$1.90$0.95$1.01 09/10$0.95–$2.50$0.95--
$350.00Jan 15$0.15$2.50$1.33$1.15 09/02$1.33–$2.35$1.15--
$340.00Oct 16$0.00$2.60$1.30$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$1.55$0.78$0.83 09/10$0.78–$2.50$0.78--
$340.00Jan 15$0.00$2.15$1.08$0.85 09/02$1.08–$2.50$0.85--
$330.00Oct 16$0.00$2.60$1.30$1.53 08/03$1.30–$2.50$1.30--
$320.00Oct 16$0.00$2.60$1.30$0.25 08/10$1.30–$2.50$0.25--
$320.00Nov 20$0.05$1.70$0.88$0.60 09/10$0.68–$2.50$0.60--
$320.00Jan 15$0.00$1.75$0.88$3.50 07/28$0.88–$2.50$0.88--
$310.00Jan 15$0.00$1.60$0.80$1.50 08/06$0.80–$2.50$0.80--
$300.00Nov 20$0.00$1.50$0.75$0.40 09/10$0.40–$2.50$0.40--
$260.00Jan 15$0.00$1.50$0.75$1.29 07/30$0.75–$2.50$0.75--

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 231
Total Puts 113
Put/Call Ratio 0.49
Net Difference 118

Prior's Put/Call Breakdown

Total Calls 1,395
Total Puts 109
Put/Call Ratio 0.08
Net Difference 1,286

Prior 7-Day Put/Call Summary

Total Calls 3,369
Total Puts 790
Average Put/Call Ratio 0.34
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