Tour v528
MSI
MOTOROLA SOLUTIONS I
$446.12 -1.32%
$441.78 (-0.97%)🌙
as of 09/29 06:44 PM
(9/28 03:32) ◀
|
Tuesday, September 29, 2026 (6:44pm)
January 2026
|
▶ (9/30 00:19)
◀ 9/29 18:44 ▶

Option Volume

Detail
ℹ
Current (09/29) 734
Calls: 707 (96%)
Puts: 27 (4%)
Prior (09/28) --
Calls: 231 (67%)
Puts: 113 (33%)
Current vs Prior +0.00%
Calls: +206.06% (Calls)
Puts: -76.11% (Puts)
Prior 7-Day Total 4,037
Calls: 3,253 (81%)
Puts: 784 (19%)
Prior 7-Day Average 672
Calls: 464 (81%)
Puts: 112 (19%)
Current vs Prior 7-Day Avg +9.09%
Calls: +52.14%
Puts: -75.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $556.3K
Calls: $529.9K (95%)
Puts: $26.4K (5%)
Prior (09/28) --
Calls: $239.0K (65%)
Puts: $126.7K (35%)
Current vs Prior +0.00%
Calls: +121.67%
Puts: -79.19%
Prior 7-Day Total $5.54M
Calls: $5.13M (93%)
Puts: $413.5K (7%)
Prior 7-Day Average $924.0K
Calls: $733.0K (93%)
Puts: $59.1K (7%)
Current vs Prior 7-Day Avg -39.80%
Calls: -27.71%
Puts: -55.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.04
Prior (09/28) 1.00
Current vs Prior -96.18%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -91.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 4,053
Calls: 4,021 (99%)
Puts: 32 (1%)
Prior (09/28) 3,894
Calls: 3,568 (92%)
Puts: 326 (8%)
Current vs Prior +4.08%
Prior 7-Day Total 19,139
Calls: 15,133 (79%)
Puts: 4,006 (21%)
Prior 7-Day Average 2,734
Calls: 2,161 (79%)
Puts: 572 (21%)
Current vs Prior 7-Day Avg +48.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.36% | 10.26%
Prior 5.12% | 9.99%
Current vs Prior +4.62% | +2.68%
Prior 7-Day Avg 4.87% | 9.06%
Current vs 7-Day Avg +9.92% | +13.21%
Prior 7-Day Eod 5.12% | 9.99%
Current vs 7-Day Eod +4.62% | +2.68%
Sentiment BEARISH

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 ($529.9K) vs puts ($26.4K). Extreme bullish P/C ratio of 0.04 - heavy call buying (707 calls vs 27 puts). P/C ratio dropping 96% - sentiment shifting bullish. Call-heavy open interest (4,021 calls vs 32 puts) suggests bullish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 7 active (total vol 380, top 361)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 160.304.40$2.35174.5%3610.12742
$460.00Oct 163.604.80$4.2028.6%60.29333
$490.00Oct 160.003.00$1.50200.0%40.10246
$450.00Oct 167.108.40$7.7516.8%10.45114
$470.00Oct 161.752.20$1.9822.7%10.17--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 161.101.55$1.3333.8%60.12--

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. 3 found (best R:R 40.67, avg 15.33)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$490.00Oct 16$0.48$19.52$0.4816%40.67$470.48
$450.00$460.00Oct 16$3.55$6.45$3.5545%1.82$453.55
$460.00$470.00Oct 16$2.22$7.78$2.2229%3.50$462.22
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.29, avg 0.29)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$470.00Oct 16$2.22$2.22$7.7871%0.29$462.22
$450.00$460.00Oct 16$3.55$3.55$6.4555%0.55$453.55
$470.00$490.00Oct 16$0.48$0.48$19.5284%0.02$470.48
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. -- 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. 5 found (cheapest 0.74% of stock, avg 1.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$420.00Oct 16$1.98$1.33$3.31$416.69$473.31
$500.00$420.00Oct 16$2.35$1.33$3.68$416.32$503.68
$520.00$420.00Oct 16$2.45$1.33$3.78$416.22$523.78
$460.00$420.00Oct 16$4.20$1.33$5.53$414.47$465.53
$450.00$420.00Oct 16$7.75$1.33$9.08$410.92$459.08

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. 1 found (best R:R 6.52, cheapest $1.33)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Oct 16$1.33$8.6728%6.52
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. 5 found (best net $-0.65, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Oct 16-$0.65$9.35
$470.00$490.001:2Oct 16-$1.02$18.98
$500.00$520.001:2Oct 16-$2.55$17.45
$490.00$500.001:2Oct 16-$3.20$6.80
$460.00$470.001:2Oct 16$0.24$9.76
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 1.59%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Oct 16$7.100.450.9%1.59%2.46%1114
$460.00Oct 16$3.600.293.1%0.81%3.92%6333
$500.00Oct 16$0.300.1212.1%0.07%12.14%361742
$470.00Oct 16$1.750.175.3%0.39%5.75%1--

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. 176 contracts (avg 512 vol/day, 176 traded recently)

MSI averages only 512 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 $440.00 01-15 call last traded $58.50 on 08/20 (now $30.50/$32.40) — try a limit near $31.45. Also watch the $460.00 12-18 call last traded $25.30 on 09/25 (now $17.60/$19.60) — try a limit near $18.60; the $480.00 12-18 call last traded $15.50 on 09/25 (now $11.00/$12.30) — try a limit near $11.65. Most tradeable put: the $450.00 11-20 put last traded $15.80 on 09/24 (now $19.10/$21.40) — try a limit near $19.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$7.10$8.40$7.75$17.20 09/21$7.75–$45.85$7.75114
$450.00Jan 15$25.50$27.50$26.50$49.36 08/21$26.50–$58.50$26.50--
$450.00Apr 16$35.90$39.50$37.70$45.62 09/25$37.70–$68.30$37.70--
$440.00Oct 16$12.30$14.40$13.35$40.00 09/14$13.35–$54.35$13.35--
$440.00Jan 15$30.50$32.40$31.45$58.50 08/20$31.45–$65.50$31.4539
$440.00Dec 17$64.70$68.50$66.60$78.26 09/14$66.60–$83.50$66.60--
$460.00Oct 16$3.60$4.80$4.20$10.00 09/25$4.20–$37.10$4.20333
$460.00Nov 20$14.00$16.80$15.40$24.10 09/18$15.40–$46.10$15.40--
$460.00Dec 18$17.60$19.60$18.60$25.30 09/25$18.60–$48.20$18.608
$460.00Jan 15$20.20$23.00$21.60$28.63 09/21$21.60–$51.15$21.60--
$430.00Oct 16$18.90$22.00$20.45$33.50 09/21$20.45–$64.10$20.45--
$430.00Jan 15$35.50$38.50$37.00$60.60 08/07$37.00–$73.45$37.00--
$470.00Oct 16$1.75$2.20$1.98$5.32 09/25$1.98–$29.35$1.98--
$470.00Nov 20$10.50$13.20$11.85$17.19 09/25$11.85–$39.15$11.8519
$470.00Dec 18$13.60$15.70$14.65$20.21 09/25$14.65–$41.75$14.65--
$470.00Jan 15$16.70$19.30$18.00$23.60 09/21$18.00–$44.75$18.0034
$470.00Apr 16$27.80$30.50$29.15$35.50 09/25$29.15–$55.70$29.15--
$420.00Oct 16$27.70$30.40$29.05$48.60 09/14$29.05–$73.85$29.05--
$420.00Jan 15$41.70$45.20$43.45$64.74 09/15$43.45–$81.60$43.45--
$420.00Apr 16$52.70$55.70$54.20$87.95 08/27$54.20–$90.20$54.20--
$480.00Oct 16$0.60$2.50$1.55$3.13 09/24$1.55–$22.05$1.55--
$480.00Nov 20$8.40$9.70$9.05$13.38 09/18$9.05–$32.80$9.0516
$480.00Dec 18$11.00$12.30$11.65$15.50 09/25$11.65–$35.70$11.651.0K
$480.00Jan 15$13.20$15.20$14.20$19.94 09/18$14.20–$38.35$14.20--
$480.00Apr 16$23.90$26.80$25.35$30.80 09/18$25.35–$50.00$25.35--
$410.00Oct 16$36.50$39.50$38.00$64.32 09/15$38.00–$83.25$38.00--
$410.00Jan 15$48.80$51.90$50.35$74.57 08/06$50.35–$90.50$50.35--
$490.00Oct 16$0.00$3.00$1.50$1.00 09/25$0.80–$16.40$1.00246
$490.00Nov 20$5.80$7.30$6.55$15.79 09/04$6.55–$27.35$6.551.0K
$490.00Dec 18$7.90$9.60$8.75$29.20 08/26$8.75–$29.85$8.75--
$490.00Jan 15$11.20$13.10$12.15$15.33 09/21$12.15–$33.10$12.15--
$490.00Apr 16$19.80$23.10$21.45$27.75 09/21$21.45–$44.30$21.45--
$400.00Oct 16$45.50$48.90$47.20$88.40 09/02$47.20–$93.20$47.20--
$400.00Jan 15$56.50$59.20$57.85$76.04 09/14$57.85–$99.25$57.85--
$500.00Oct 16$0.30$4.40$2.35$0.46 09/25$0.38–$11.50$0.46742
$500.00Nov 20$3.30$5.30$4.30$6.80 09/25$4.30–$21.95$4.30--
$500.00Dec 18$6.00$7.50$6.75$10.20 09/24$6.75–$25.15$6.756
$500.00Jan 15$8.30$9.60$8.95$12.15 09/21$8.95–$28.25$8.95223
$500.00Apr 16$16.70$20.10$18.40$22.86 09/21$18.40–$39.25$18.40--
$500.00Dec 17$39.40$42.50$40.95$49.03 09/15$40.95–$52.75$40.95--
$390.00Oct 16$55.30$58.90$57.10$82.00 08/18$57.10–$103.30$57.10--
$390.00Jan 15$64.60$67.10$65.85$97.85 08/06$65.85–$108.30$65.85--
$510.00Oct 16$0.00$0.60$0.30$2.40 09/15$0.20–$7.80$0.30--
$510.00Nov 20$2.45$5.20$3.83$5.40 09/24$3.83–$17.75$3.83--
$510.00Dec 18$3.90$5.70$4.80$7.90 09/21$4.80–$21.00$4.80--
$510.00Jan 15$5.60$7.60$6.60$10.90 09/08$6.60–$23.75$6.60--
$510.00Apr 16$14.10$17.50$15.80$21.85 09/10$15.80–$34.60$15.80--
$510.00Dec 17$35.80$38.00$36.90$44.93 09/15$36.90–$48.50$36.90--
$380.00Oct 16$65.90$68.80$67.35$109.79 08/27$67.35–$112.50$67.35--
$380.00Jan 15$73.40$75.60$74.50$92.60 08/11$74.50–$117.50$74.50--
$520.00Oct 16$0.00$4.90$2.45$0.31 09/18$0.18–$5.35$0.31229
$520.00Nov 20$0.90$4.30$2.60$2.75 09/18$2.60–$14.00$2.60--
$520.00Dec 18$2.90$5.00$3.95$5.53 09/25$3.95–$16.70$3.95--
$520.00Jan 15$3.90$6.10$5.00$12.50 09/14$5.00–$18.55$5.00--
$370.00Jan 15$82.00$84.90$83.45$102.50 08/11$83.45–$127.00$83.45--
$370.00Apr 16$89.00$92.40$90.70$113.88 09/15$90.70–$131.95$90.70--
$530.00Oct 16$0.00$4.90$2.45$0.20 09/21$0.73–$3.18$0.20--
$530.00Dec 18$2.05$4.20$3.13$7.75 09/14$3.13–$13.05$3.13--
$530.00Jan 15$2.40$5.70$4.05$8.75 09/03$4.05–$15.65$4.05--
$360.00Oct 16$85.90$88.90$87.40$113.48 09/15$87.40–$132.10$87.40--
$360.00Jan 15$90.60$94.00$92.30$107.50 08/10$92.30–$136.45$92.30--
$360.00Apr 16$97.60$100.60$99.10$126.50 08/20$99.10–$140.90$99.10--
$540.00Oct 16$0.00$4.90$2.45$1.85 09/01$0.93–$2.50$1.85--
$540.00Nov 20$0.30$4.20$2.25$8.20 08/27$2.07–$8.15$2.25--
$540.00Jan 15$2.15$4.70$3.43$7.30 09/14$3.43–$12.70$3.43--
$540.00Apr 16$7.40$10.90$9.15$20.27 09/02$9.15–$23.60$9.15--
$350.00Oct 16$95.30$98.60$96.95$85.00 07/30$96.95–$142.05$95.30--
$350.00Jan 15$100.00$103.30$101.65$122.10 08/10$101.65–$145.95$101.65--
$350.00Apr 16$105.80$109.10$107.45$135.50 08/20$107.45–$150.15$107.45--
$550.00Oct 16$0.00$4.90$2.45$0.35 09/09$0.33–$2.50$0.35--
$550.00Nov 20$0.00$4.90$2.45$4.90 08/27$1.13–$6.90$2.45--
$550.00Dec 18$0.30$4.30$2.30$2.40 09/18$1.83–$7.95$2.30--
$550.00Apr 16$6.00$9.40$7.70$19.05 09/01$7.70–$19.90$7.70--
$340.00Oct 16$105.00$108.60$106.80$141.64 08/19$106.80–$152.35$106.80--
$340.00Jan 15$109.90$112.90$111.40$153.30 08/06$111.40–$155.55$111.40--
$560.00Oct 16$0.00$2.55$1.27$0.43 09/09$0.45–$1.70$0.43--
$560.00Nov 20$0.15$5.00$2.58$1.60 09/08$1.10–$4.90$1.60--
$560.00Dec 18$0.00$4.90$2.45$2.50 09/14$1.48–$6.45$2.45--
$560.00Jan 15$0.10$4.40$2.25$2.40 09/21$2.25–$7.80$2.25--
$560.00Apr 16$4.80$8.00$6.40$16.60 08/26$6.40–$17.15$6.40--
$330.00Oct 16$115.70$118.50$117.10$162.43 09/01$117.10–$162.20$117.10--
$330.00Nov 20$117.60$121.00$119.30$164.18 09/01$119.30–$163.75$119.30--
$570.00Oct 16$0.00$4.90$2.45$2.45 08/06$0.88–$2.50$2.45--
$570.00Nov 20$0.00$4.90$2.45$2.55 09/02$0.85–$3.73$2.45--
$320.00Jan 15$129.10$132.00$130.55$128.50 08/05$130.55–$174.90$129.10--
$320.00Apr 16$132.50$135.70$134.10$172.20 08/25$134.10–$178.10$134.10--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.43–$2.78$1.50--
$580.00Jan 15$0.00$4.00$2.00$4.50 08/31$1.30–$5.15$2.00--
$580.00Apr 16$2.95$5.90$4.43$10.70 09/01$4.43–$12.10$4.43--
$590.00Apr 16$2.40$5.10$3.75$10.05 08/26$3.75–$10.35$3.75--
$300.00Oct 16$144.90$148.50$146.70$186.40 08/25$146.70–$191.80$146.70--
$300.00Jan 15$148.00$152.00$150.00$176.65 09/14$150.00–$194.45$150.00--
$300.00Dec 17$163.00$166.50$164.75$189.25 09/14$164.75–$190.35$164.75--
$600.00Oct 16$0.00$4.90$2.45$0.25 08/21$1.40–$2.50$0.25--
$600.00Dec 18$0.00$4.80$2.40$3.00 08/27$0.75–$2.50$2.40--
$600.00Jan 15$0.00$4.60$2.30$2.55 09/02$1.25–$3.00$2.30--
$600.00Apr 16$1.10$4.30$2.70$8.00 08/21$2.70–$8.60$2.70--
$290.00Jan 15$157.60$161.70$159.65$156.50 08/05$159.65–$204.10$157.60--
$620.00Oct 16$0.00$4.90$2.45$0.15 08/06$1.30–$2.50$0.15--
$620.00Jan 15$0.00$4.90$2.45$2.00 08/05$1.13–$2.50$2.00--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$9.40$11.70$10.55$6.40 09/24$2.38–$10.55$9.40--
$450.00Nov 20$19.10$21.40$20.25$15.80 09/24$8.85–$20.25$19.1017
$450.00Jan 15$23.70$26.20$24.95$13.30 08/28$11.80–$24.95$23.70--
$440.00Oct 16$4.90$6.30$5.60$4.83 09/24$1.60–$5.60$4.90--
$440.00Nov 20$14.00$16.60$15.30$12.25 09/25$6.50–$15.30$14.00--
$440.00Dec 18$16.50$19.50$18.00$13.25 09/21$7.90–$18.00$16.502
$440.00Jan 15$18.20$21.10$19.65$11.30 08/20$9.40–$19.65$18.20--
$440.00Apr 16$26.00$29.20$27.60$21.70 09/08$15.10–$27.60$26.00--
$460.00Oct 16$15.80$18.30$17.05$8.20 09/24$4.10–$17.05$15.80--
$460.00Nov 20$24.60$27.10$25.85$19.17 09/10$11.20–$25.85$24.60--
$460.00Dec 18$27.20$30.40$28.80$21.70 09/21$13.00–$28.80$27.20--
$460.00Jan 15$28.80$31.60$30.20$21.40 09/04$14.00–$30.20$28.80--
$460.00Apr 16$36.10$39.20$37.65$22.30 08/31$20.90–$37.65$36.10--
$430.00Oct 16$2.45$3.30$2.88$1.80 09/25$1.22–$3.13$2.45--
$430.00Nov 20$10.70$12.60$11.65$9.10 09/25$4.80–$11.65$10.706
$430.00Jan 15$14.30$17.20$15.75$11.90 08/18$7.05–$15.75$14.30--
$430.00Apr 16$21.50$24.90$23.20$20.80 09/24$12.35–$23.20$21.50--
$470.00Oct 16$23.30$26.00$24.65$15.20 09/18$5.75–$24.65$23.30--
$470.00Nov 20$31.40$33.70$32.55$24.14 09/24$14.05–$32.55$31.40--
$470.00Jan 15$35.20$37.90$36.55$28.90 08/11$17.65–$36.55$35.20--
$420.00Oct 16$1.10$1.55$1.33$1.00 09/25$0.68–$2.50$1.10--
$420.00Nov 20$6.80$9.20$8.00$6.80 09/25$4.10–$8.00$6.80--
$420.00Jan 15$10.80$13.70$12.25$9.70 09/24$5.75–$12.25$10.80--
$480.00Oct 16$32.50$35.60$34.05$22.26 09/24$8.65–$34.05$32.50--
$480.00Nov 20$38.10$41.10$39.60$22.00 09/03$17.65–$39.60$38.10--
$480.00Dec 18$40.20$43.70$41.95$28.76 09/11$19.85–$41.95$40.20--
$480.00Jan 15$41.80$44.70$43.25$28.70 09/15$21.55–$43.25$41.80--
$480.00Apr 16$48.10$50.90$49.50$35.70 08/21$29.10–$49.50$48.10--
$410.00Oct 16$0.50$1.00$0.75$0.55 09/21$0.33–$2.75$0.55--
$410.00Nov 20$5.50$6.80$6.15$5.10 09/25$3.00–$6.15$5.507
$410.00Jan 15$8.20$10.90$9.55$7.90 09/09$4.25–$9.55$8.20--
$490.00Oct 16$42.30$45.90$44.10$14.20 09/01$12.60–$44.10$42.30--
$490.00Nov 20$46.20$48.80$47.50$37.52 09/18$21.95–$47.50$46.20--
$490.00Dec 18$47.60$50.90$49.25$25.90 08/26$24.30–$49.25$47.60--
$490.00Jan 15$49.50$51.60$50.55$37.00 09/11$25.75–$50.55$49.50--
$490.00Apr 16$54.70$58.30$56.50$47.55 09/21$33.35–$56.50$54.70--
$400.00Oct 16$0.10$0.65$0.38$0.39 09/18$0.28–$0.63$0.38--
$400.00Nov 20$4.30$5.00$4.65$3.70 09/25$2.42–$4.65$4.30--
$400.00Jan 15$5.60$7.70$6.65$7.00 08/13$3.53–$6.65$6.65--
$500.00Oct 16$52.30$54.70$53.50$20.60 08/26$18.35–$53.50$52.30--
$500.00Dec 18$56.10$58.40$57.25$30.80 08/26$28.90–$57.25$56.10--
$500.00Jan 15$57.20$59.60$58.40$52.80 08/10$30.60–$58.40$57.20--
$390.00Oct 16$0.00$2.90$1.45$0.40 09/18$0.38–$2.50$0.40--
$390.00Nov 20$2.25$3.60$2.93$2.82 09/10$1.88–$3.38$2.82--
$390.00Dec 18$3.50$5.50$4.50$2.30 09/02$2.33–$5.10$3.50--
$390.00Jan 15$4.50$6.60$5.55$5.50 08/13$2.80–$5.55$5.50--
$510.00Dec 18$64.50$67.10$65.80$36.40 08/26$34.70–$65.80$64.50--
$510.00Jan 15$65.40$68.20$66.80$38.60 08/26$36.15–$66.80$65.40--
$380.00Oct 16$0.00$3.60$1.80$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$0.45$4.70$2.58$2.02 09/10$1.28–$2.60$2.02--
$380.00Jan 15$3.20$5.40$4.30$2.65 09/02$2.03–$4.30$3.20--
$520.00Dec 18$73.40$76.50$74.95$42.60 08/26$40.55–$74.95$73.40--
$520.00Jan 15$74.10$76.70$75.40$44.70 08/26$42.10–$75.40$74.10--
$370.00Oct 16$0.00$0.50$0.25$1.39 08/25$0.25–$2.50$0.25--
$370.00Nov 20$0.05$2.55$1.30$1.25 09/10$1.30–$2.50$1.25--
$370.00Jan 15$1.20$4.50$2.85$1.90 09/02$1.65–$2.85$1.90--
$370.00Apr 16$5.00$8.50$6.75$5.60 09/08$3.93–$6.75$5.60--
$360.00Oct 16$0.00$4.00$2.00$0.35 08/26$1.25–$2.50$0.35--
$360.00Nov 20$0.00$2.15$1.08$1.30 09/10$1.05–$2.15$1.08--
$360.00Jan 15$0.85$3.80$2.32$3.70 08/06$1.45–$2.98$2.32--
$360.00Apr 16$4.30$7.10$5.70$4.30 09/08$2.98–$5.70$4.30--
$350.00Oct 16$0.00$3.60$1.80$0.25 09/10$0.48–$2.50$0.25--
$350.00Nov 20$0.05$3.30$1.67$1.01 09/10$0.95–$2.50$1.01--
$350.00Jan 15$0.05$4.30$2.17$1.15 09/02$1.33–$2.35$1.15--
$550.00Oct 16$102.30$105.80$104.05$69.20 09/02$59.00–$104.05$102.30--
$340.00Oct 16$0.00$3.80$1.90$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$4.00$2.00$0.83 09/10$0.78–$2.50$0.83--
$340.00Jan 15$0.20$4.10$2.15$0.85 09/02$1.08–$2.50$0.85--
$330.00Oct 16$0.00$3.90$1.95$1.53 08/03$1.30–$2.50$1.53--
$320.00Oct 16$0.00$4.10$2.05$0.25 08/10$1.30–$2.50$0.25--
$320.00Nov 20$0.00$3.90$1.95$0.60 09/10$0.68–$2.50$0.60--
$310.00Jan 15$0.00$3.90$1.95$1.50 08/06$0.80–$2.50$1.50--
$310.00Dec 17$4.00$7.90$5.95$5.32 09/24$4.15–$5.95$5.32--
$300.00Nov 20$0.10$2.55$1.33$0.40 09/10$0.40–$2.50$0.40--
$300.00Dec 17$3.00$6.80$4.90$4.30 09/25$3.45–$4.90$4.30--
$260.00Jan 15$0.00$3.60$1.80$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 707
Total Puts 27
Put/Call Ratio 0.04
Net Difference 680

Prior's Put/Call Breakdown

Total Calls 231
Total Puts 113
Put/Call Ratio 1.00
Net Difference 118

Prior 7-Day Put/Call Summary

Total Calls 3,253
Total Puts 784
Average Put/Call Ratio 0.46
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