Tour v529
MSI
MOTOROLA SOLUTIONS I
$445.97 -0.03%
$446.98 (+0.23%)🌙
as of 10/01 12:19 AM
(9/29 18:44) ◀
|
Wednesday, September 30, 2026 (12:19am)
January 2026
|
▶ (10/1 18:35)
◀ 9/30 00:19 ▶

Option Volume

Detail
ℹ
Current (10/01) 437
Calls: 411 (94%)
Puts: 26 (6%)
Prior (09/29) 734
Calls: 707 (96%)
Puts: 27 (4%)
Current vs Prior -40.46%
Calls: -41.87% (Calls)
Puts: -3.70% (Puts)
Prior 7-Day Total 4,156
Calls: 3,388 (82%)
Puts: 768 (18%)
Prior 7-Day Average 692
Calls: 484 (82%)
Puts: 109 (18%)
Current vs Prior 7-Day Avg -36.91%
Calls: -15.08%
Puts: -76.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $249.1K
Calls: $230.5K (93%)
Puts: $18.6K (7%)
Prior (09/29) $556.3K
Calls: $529.9K (95%)
Puts: $26.4K (5%)
Current vs Prior -55.22%
Calls: -56.49%
Puts: -29.50%
Prior 7-Day Total $5.40M
Calls: $5.00M (92%)
Puts: $406.0K (8%)
Prior 7-Day Average $900.2K
Calls: $713.6K (92%)
Puts: $58.0K (8%)
Current vs Prior 7-Day Avg -72.33%
Calls: -67.69%
Puts: -67.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.06
Prior (09/29) 0.04
Current vs Prior +65.65%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -86.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 4,760
Calls: 4,627 (97%)
Puts: 133 (3%)
Prior (09/29) 4,053
Calls: 4,021 (99%)
Puts: 32 (1%)
Current vs Prior +17.44%
Prior 7-Day Total 20,012
Calls: 16,449 (82%)
Puts: 3,563 (18%)
Prior 7-Day Average 2,858
Calls: 2,349 (82%)
Puts: 509 (18%)
Current vs Prior 7-Day Avg +66.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 4.98% | 10.22%
Prior 5.36% | 10.26%
Current vs Prior -7.08% | -0.29%
Prior 7-Day Avg 5.18% | 9.64%
Current vs 7-Day Avg -3.87% | +6.04%
Prior 7-Day Eod 5.36% | 10.26%
Current vs 7-Day Eod -7.08% | -0.29%
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 93% of dollar volume in calls ($230.5K) vs puts ($18.6K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (411 calls vs 26 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. 2 found (avg delta 0.74, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 1618.6021.90$20.2516.3%10.81225
$440.00Oct 1612.1014.20$13.1516.0%10.66124
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 224, top 115)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 160.100.65$0.38144.7%1150.04524
$470.00Oct 161.502.65$2.0855.3%860.17323
$490.00Oct 160.053.00$1.53192.8%80.10246
$510.00Oct 160.000.45$0.23195.7%60.02250
$480.00Oct 160.051.85$0.95189.5%40.09237
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 160.451.30$0.8896.6%10.09--
$440.00Oct 163.505.80$4.6549.5%10.35--

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. 6 found (best R:R 1.21, avg 15.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$460.00Oct 16$9.05$10.95$9.0566%1.21$449.05
$500.00$510.00Oct 16$0.15$9.85$0.154%65.67$500.15
$460.00$470.00Oct 16$2.02$7.98$2.0230%3.95$462.02
$470.00$480.00Oct 16$1.13$8.87$1.1318%7.85$471.13
$490.00$500.00Oct 16$1.15$8.85$1.1510%7.70$491.15
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$420.00Oct 16$3.77$16.23$3.7735%4.31$436.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.23, avg 0.15)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Oct 16$1.15$1.15$8.8590%0.13$491.15
$470.00$480.00Oct 16$1.13$1.13$8.8782%0.13$471.13
$460.00$470.00Oct 16$2.02$2.02$7.9870%0.25$462.02
$500.00$510.00Oct 16$0.15$0.15$9.8596%0.02$500.15
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$420.00Oct 16$3.77$3.77$16.2365%0.23$436.23

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 3.99% of stock, avg 3.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Oct 16$13.15$4.65$17.80$422.20$457.803.99%

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
$480.00$420.00Oct 16$0.95$0.88$1.83$418.17$481.83
$490.00$420.00Oct 16$1.53$0.88$2.41$417.59$492.41
$470.00$420.00Oct 16$2.08$0.88$2.96$417.04$472.96
$460.00$420.00Oct 16$4.10$0.88$4.98$415.02$464.98
$480.00$440.00Oct 16$0.95$4.65$5.60$434.40$485.60
$470.00$440.00Oct 16$2.08$4.65$6.73$433.27$476.73
$490.00$440.00Oct 16$1.53$4.65$6.18$433.82$496.18
$460.00$440.00Oct 16$4.10$4.65$8.75$431.25$468.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.24, avg credit $4.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/440500/510Oct 16$3.92$16.0862%0.24$436.08$503.92
420/440490/500Oct 16$4.92$15.0855%0.33$435.08$494.92
420/440470/480Oct 16$4.90$15.1048%0.32$435.10$474.90
420/440460/470Oct 16$5.79$14.2135%0.41$434.21$465.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 10.24, cheapest $0.89)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$0.89$9.1121%10.24
$490.00$500.00$510.00Oct 16$1.00$9.008%9.00
$470.00$480.00$490.00Oct 16$1.71$8.297%4.85
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. 8 found (best net $-0.06, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Oct 16-$0.06$9.94
$430.00$440.001:2Oct 16-$6.05$3.95
$500.00$510.001:2Oct 16-$0.08$9.92
$480.00$490.001:2Oct 16-$2.11$7.89
$440.00$460.001:2Oct 16$4.95$15.05
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Oct 16$2.89$17.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.78%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 16$3.500.303.1%0.78%3.93%1332
$470.00Oct 16$1.500.175.4%0.34%5.72%86323

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. 177 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 $480.00 12-18 call last traded $15.50 on 09/25 (now $11.80/$13.00) — try a limit near $12.40. Also watch the $450.00 01-15 call last traded $49.36 on 08/21 (now $25.20/$28.20) — try a limit near $26.70; the $440.00 10-16 call last traded $40.00 on 09/14 (now $12.10/$14.20) — try a limit near $13.15. Most tradeable put: the $440.00 11-20 put last traded $12.25 on 09/25 (now $13.90/$16.10) — try a limit near $13.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$6.40$8.40$7.40$17.20 09/21$7.40–$45.85$7.40--
$450.00Jan 15$25.20$28.20$26.70$49.36 08/21$26.50–$58.50$26.7029
$450.00Apr 16$36.10$39.60$37.85$45.62 09/25$37.70–$68.30$37.85--
$440.00Oct 16$12.10$14.20$13.15$40.00 09/14$13.15–$54.35$13.15124
$440.00Jan 15$30.60$33.40$32.00$58.50 08/20$31.45–$65.50$32.00--
$440.00Dec 17$65.00$69.00$67.00$78.26 09/14$66.60–$83.50$67.00--
$460.00Oct 16$3.50$4.70$4.10$10.00 09/25$4.10–$37.10$4.10332
$460.00Nov 20$14.80$17.00$15.90$24.10 09/18$15.40–$46.10$15.90--
$460.00Dec 18$18.20$20.30$19.25$25.30 09/25$18.60–$48.20$19.25--
$460.00Jan 15$20.90$23.30$22.10$28.63 09/21$21.60–$51.15$22.10--
$430.00Oct 16$18.60$21.90$20.25$33.50 09/21$20.25–$64.10$20.25225
$430.00Jan 15$36.00$39.20$37.60$60.60 08/07$37.00–$73.45$37.60--
$470.00Oct 16$1.50$2.65$2.08$5.32 09/25$1.98–$29.35$2.08323
$470.00Nov 20$10.70$13.10$11.90$17.19 09/25$11.85–$39.15$11.90--
$470.00Dec 18$14.20$16.50$15.35$20.21 09/25$14.65–$41.75$15.35--
$470.00Jan 15$16.50$19.20$17.85$23.60 09/21$17.85–$44.75$17.85--
$470.00Apr 16$27.60$30.70$29.15$35.50 09/25$29.15–$55.70$29.15--
$420.00Oct 16$27.80$30.50$29.15$48.60 09/14$29.05–$73.85$29.15--
$420.00Jan 15$42.50$45.70$44.10$64.74 09/15$43.45–$81.60$44.10--
$420.00Apr 16$53.00$56.70$54.85$87.95 08/27$54.20–$90.20$54.85--
$480.00Oct 16$0.05$1.85$0.95$3.13 09/24$0.95–$22.05$0.95237
$480.00Nov 20$7.60$9.70$8.65$13.38 09/18$8.65–$32.80$8.65--
$480.00Dec 18$11.80$13.00$12.40$15.50 09/25$11.65–$35.70$12.401.3K
$480.00Jan 15$12.50$16.10$14.30$19.94 09/18$14.20–$38.35$14.30--
$480.00Apr 16$23.30$27.10$25.20$30.80 09/18$25.20–$50.00$25.20--
$410.00Oct 16$37.30$39.90$38.60$64.32 09/15$38.00–$83.25$38.60--
$410.00Jan 15$49.20$52.70$50.95$74.57 08/06$50.35–$90.50$50.95--
$490.00Oct 16$0.05$3.00$1.53$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$7.80$10.50$9.15$29.20 08/26$8.75–$29.85$9.155
$490.00Jan 15$10.70$12.70$11.70$15.33 09/21$11.70–$33.10$11.70--
$490.00Apr 16$20.20$23.00$21.60$27.75 09/21$21.45–$44.30$21.60--
$400.00Oct 16$46.20$49.70$47.95$88.40 09/02$47.20–$93.20$47.95--
$400.00Jan 15$56.40$60.30$58.35$76.04 09/14$57.85–$99.25$58.35--
$500.00Oct 16$0.10$0.65$0.38$0.46 09/25$0.38–$11.50$0.38524
$500.00Nov 20$4.70$5.90$5.30$6.80 09/25$4.30–$21.95$5.3045
$500.00Dec 18$5.50$8.50$7.00$10.20 09/24$6.75–$25.15$7.00--
$500.00Jan 15$8.50$10.40$9.45$12.15 09/21$8.95–$28.25$9.45--
$500.00Apr 16$16.40$20.50$18.45$22.86 09/21$18.40–$39.25$18.45--
$500.00Dec 17$38.80$43.00$40.90$49.03 09/15$40.90–$52.75$40.90--
$390.00Oct 16$55.70$59.50$57.60$82.00 08/18$57.10–$103.30$57.60--
$390.00Jan 15$64.30$68.40$66.35$97.85 08/06$65.85–$108.30$66.35--
$510.00Oct 16$0.00$0.45$0.23$2.40 09/15$0.20–$7.80$0.23250
$510.00Nov 20$2.50$5.00$3.75$5.40 09/24$3.75–$17.75$3.75--
$510.00Dec 18$3.80$6.60$5.20$7.90 09/21$4.80–$21.00$5.20--
$510.00Jan 15$5.70$8.30$7.00$10.90 09/08$6.60–$23.75$7.0026
$510.00Apr 16$14.10$17.90$16.00$21.85 09/10$15.80–$34.60$16.00--
$510.00Dec 17$36.00$39.00$37.50$44.93 09/15$36.90–$48.50$37.50--
$380.00Oct 16$66.40$69.50$67.95$109.79 08/27$67.35–$112.50$67.95--
$380.00Jan 15$73.60$76.90$75.25$92.60 08/11$74.50–$117.50$75.25--
$520.00Oct 16$0.00$3.50$1.75$0.31 09/18$0.18–$5.35$0.31--
$520.00Nov 20$1.00$4.20$2.60$2.75 09/18$2.60–$14.00$2.60--
$520.00Dec 18$2.30$5.10$3.70$5.53 09/25$3.70–$16.70$3.70--
$520.00Jan 15$3.90$6.30$5.10$12.50 09/14$5.00–$18.55$5.10--
$370.00Jan 15$82.40$85.90$84.15$102.50 08/11$83.45–$127.00$84.15--
$370.00Apr 16$89.40$93.00$91.20$113.88 09/15$90.70–$131.95$91.20--
$530.00Oct 16$0.00$3.90$1.95$0.20 09/21$0.73–$3.03$0.20--
$530.00Dec 18$1.20$4.00$2.60$7.75 09/14$2.60–$13.05$2.60--
$530.00Jan 15$2.40$5.70$4.05$8.75 09/03$4.05–$15.65$4.05--
$360.00Oct 16$86.40$89.40$87.90$113.48 09/15$87.40–$132.10$87.90--
$360.00Jan 15$91.30$94.80$93.05$107.50 08/10$92.30–$136.45$93.05--
$360.00Apr 16$98.00$101.20$99.60$126.50 08/20$99.10–$140.90$99.60--
$540.00Oct 16$0.00$4.90$2.45$1.85 09/01$0.93–$2.50$1.85--
$540.00Nov 20$0.20$4.20$2.20$8.20 08/27$2.07–$8.15$2.20--
$540.00Jan 15$1.30$4.90$3.10$7.30 09/14$3.10–$12.70$3.10--
$540.00Apr 16$7.50$10.80$9.15$20.27 09/02$9.15–$23.60$9.15--
$350.00Oct 16$95.50$99.30$97.40$85.00 07/30$96.95–$142.05$95.50--
$350.00Jan 15$100.30$104.00$102.15$122.10 08/10$101.65–$145.95$102.15--
$350.00Apr 16$106.20$109.70$107.95$135.50 08/20$107.45–$150.15$107.95--
$550.00Oct 16$0.00$4.90$2.45$0.35 09/09$0.33–$2.50$0.35--
$550.00Nov 20$0.05$2.55$1.30$4.90 08/27$1.13–$6.90$1.30--
$550.00Dec 18$0.15$4.40$2.28$2.40 09/18$1.83–$7.95$2.28--
$550.00Apr 16$6.00$9.00$7.50$19.05 09/01$7.50–$19.90$7.50--
$340.00Oct 16$105.50$109.20$107.35$141.64 08/19$106.80–$152.35$107.35--
$340.00Jan 15$110.00$113.50$111.75$153.30 08/06$111.40–$155.55$111.75--
$560.00Oct 16$0.00$2.55$1.27$0.43 09/09$0.45–$1.40$0.43--
$560.00Nov 20$0.00$4.60$2.30$1.60 09/08$1.10–$4.80$1.60--
$560.00Dec 18$0.05$5.00$2.53$2.50 09/14$1.48–$6.45$2.50--
$560.00Jan 15$0.05$4.40$2.23$2.40 09/21$2.23–$7.80$2.23--
$560.00Apr 16$4.70$7.90$6.30$16.60 08/26$6.30–$17.15$6.30--
$330.00Oct 16$116.40$119.30$117.85$162.43 09/01$117.10–$162.20$117.85--
$330.00Nov 20$117.40$121.40$119.40$164.18 09/01$119.30–$163.75$119.40--
$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$129.20$132.70$130.95$128.50 08/05$130.55–$174.90$129.20--
$320.00Apr 16$133.40$136.40$134.90$172.20 08/25$134.10–$178.10$134.90--
$580.00Nov 20$0.10$3.00$1.55$2.20 08/21$1.43–$2.78$1.55--
$580.00Jan 15$0.00$4.00$2.00$4.50 08/31$1.30–$5.05$2.00--
$580.00Apr 16$2.95$5.80$4.38$10.70 09/01$4.38–$12.10$4.38--
$590.00Apr 16$2.45$4.60$3.53$10.05 08/26$3.53–$10.30$3.53--
$300.00Oct 16$145.30$149.10$147.20$186.40 08/25$146.70–$191.80$147.20--
$300.00Jan 15$148.90$152.30$150.60$176.65 09/14$150.00–$194.45$150.60--
$300.00Dec 17$162.00$167.00$164.50$189.25 09/14$164.50–$190.35$164.50--
$600.00Oct 16$0.00$4.90$2.45$0.25 08/21$1.40–$2.50$0.25--
$600.00Dec 18$0.00$4.30$2.15$3.00 08/27$0.75–$2.50$2.15--
$600.00Jan 15$0.00$3.80$1.90$2.55 09/02$1.25–$2.98$1.90--
$600.00Apr 16$1.20$4.30$2.75$8.00 08/21$2.70–$8.45$2.75--
$290.00Jan 15$158.60$162.00$160.30$156.50 08/05$159.65–$204.10$158.60--
$620.00Oct 16$0.00$4.90$2.45$0.15 08/06$1.30–$2.50$0.15--
$620.00Jan 15$0.00$3.80$1.90$2.00 08/05$1.13–$2.50$1.90--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$8.00$10.10$9.05$6.40 09/24$2.38–$10.55$8.00--
$450.00Nov 20$18.60$21.50$20.05$15.80 09/24$8.85–$20.25$18.60--
$450.00Jan 15$22.80$25.90$24.35$13.30 08/28$11.80–$24.95$22.80--
$440.00Oct 16$3.50$5.80$4.65$4.83 09/24$1.60–$5.60$4.65--
$440.00Nov 20$13.90$16.10$15.00$12.25 09/25$6.50–$15.30$13.90112
$440.00Dec 18$16.50$18.90$17.70$13.25 09/21$7.90–$18.00$16.50--
$440.00Jan 15$18.00$21.20$19.60$11.30 08/20$9.40–$19.65$18.00--
$440.00Apr 16$25.50$29.30$27.40$21.70 09/08$15.10–$27.60$25.50--
$460.00Oct 16$14.20$17.50$15.85$8.20 09/24$4.10–$17.05$14.20--
$460.00Nov 20$24.00$26.60$25.30$19.17 09/10$11.20–$25.85$24.00--
$460.00Dec 18$26.60$29.60$28.10$21.70 09/21$13.00–$28.80$26.60--
$460.00Jan 15$28.20$31.30$29.75$21.40 09/04$14.00–$30.20$28.20--
$460.00Apr 16$35.70$38.70$37.20$22.30 08/31$20.90–$37.65$35.70--
$430.00Oct 16$1.65$2.80$2.22$1.80 09/25$1.22–$3.13$1.80--
$430.00Nov 20$10.10$13.10$11.60$9.10 09/25$4.80–$11.65$10.10--
$430.00Jan 15$14.30$17.10$15.70$11.90 08/18$7.05–$15.75$14.30--
$430.00Apr 16$21.20$24.70$22.95$20.80 09/24$12.35–$23.20$21.20--
$470.00Oct 16$23.30$26.00$24.65$15.20 09/18$5.75–$24.65$23.30--
$470.00Nov 20$30.30$33.20$31.75$24.14 09/24$14.05–$32.55$30.30--
$470.00Jan 15$35.10$38.00$36.55$28.90 08/11$17.65–$36.55$35.10--
$420.00Oct 16$0.45$1.30$0.88$1.00 09/25$0.68–$2.50$0.88--
$420.00Nov 20$7.50$8.90$8.20$6.80 09/25$4.10–$8.20$7.5012
$420.00Jan 15$10.50$14.10$12.30$9.70 09/24$5.75–$12.30$10.50--
$480.00Oct 16$31.80$34.50$33.15$22.26 09/24$8.65–$34.05$31.80--
$480.00Nov 20$37.50$40.20$38.85$22.00 09/03$17.65–$39.60$37.50--
$480.00Dec 18$39.60$42.40$41.00$28.76 09/11$19.85–$41.95$39.60--
$480.00Jan 15$41.50$43.80$42.65$28.70 09/15$21.55–$43.25$41.50--
$480.00Apr 16$47.70$50.80$49.25$35.70 08/21$29.10–$49.50$47.70--
$410.00Oct 16$0.15$0.65$0.40$0.55 09/21$0.33–$2.75$0.40--
$410.00Nov 20$5.90$6.50$6.20$5.10 09/25$3.00–$6.20$5.90--
$410.00Jan 15$8.00$11.50$9.75$7.90 09/09$4.25–$9.75$8.00--
$410.00Dec 18$7.10$9.40$8.25--$8.25–$8.25—$7.101
$490.00Oct 16$41.60$44.80$43.20$14.20 09/01$12.60–$44.10$41.60--
$490.00Nov 20$45.60$47.80$46.70$37.52 09/18$21.95–$47.50$45.60--
$490.00Dec 18$47.10$49.90$48.50$25.90 08/26$24.30–$49.25$47.10--
$490.00Jan 15$48.40$51.00$49.70$37.00 09/11$25.75–$50.55$48.40--
$490.00Apr 16$54.40$57.50$55.95$47.55 09/21$33.35–$56.50$54.40--
$400.00Oct 16$0.00$0.55$0.28$0.39 09/18$0.28–$0.63$0.28--
$400.00Nov 20$3.10$4.80$3.95$3.70 09/25$2.42–$4.65$3.708
$400.00Jan 15$6.40$9.20$7.80$7.00 08/13$3.53–$7.80$7.00--
$500.00Oct 16$51.60$54.80$53.20$20.60 08/26$18.35–$53.50$51.60--
$500.00Dec 18$55.50$57.80$56.65$30.80 08/26$28.90–$57.25$55.50--
$500.00Jan 15$56.50$58.80$57.65$52.80 08/10$30.60–$58.40$56.50--
$390.00Oct 16$0.00$3.50$1.75$0.40 09/18$0.38–$2.50$0.40--
$390.00Nov 20$1.45$4.20$2.83$2.82 09/10$1.88–$3.38$2.82--
$390.00Dec 18$2.45$6.00$4.22$2.30 09/02$2.33–$5.10$2.45--
$390.00Jan 15$4.10$6.70$5.40$5.50 08/13$2.95–$5.55$5.40--
$510.00Dec 18$63.90$66.40$65.15$36.40 08/26$34.70–$65.80$63.90--
$510.00Jan 15$64.70$67.00$65.85$38.60 08/26$36.15–$66.80$64.70--
$380.00Oct 16$0.00$2.10$1.05$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$1.50$3.80$2.65$2.02 09/10$1.28–$2.65$2.02--
$380.00Jan 15$2.85$5.50$4.18$2.65 09/02$2.03–$4.30$2.85--
$520.00Dec 18$72.80$75.30$74.05$42.60 08/26$40.55–$74.95$72.80--
$520.00Jan 15$73.50$76.40$74.95$44.70 08/26$42.10–$75.40$73.50--
$370.00Oct 16$0.00$2.60$1.30$1.39 08/25$0.25–$2.50$1.30--
$370.00Nov 20$0.50$3.70$2.10$1.25 09/10$1.30–$2.50$1.25--
$370.00Jan 15$1.10$4.70$2.90$1.90 09/02$1.65–$2.90$1.90--
$370.00Apr 16$5.40$8.50$6.95$5.60 09/08$3.93–$6.95$5.60--
$360.00Oct 16$0.00$3.40$1.70$0.35 08/26$1.25–$2.50$0.35--
$360.00Nov 20$0.15$2.40$1.27$1.30 09/10$1.05–$2.15$1.27--
$360.00Jan 15$0.80$4.60$2.70$3.70 08/06$1.45–$2.98$2.70--
$360.00Apr 16$4.00$6.50$5.25$4.30 09/08$2.98–$5.70$4.30--
$350.00Oct 16$0.00$2.60$1.30$0.25 09/10$0.48–$2.50$0.25--
$350.00Nov 20$0.10$3.90$2.00$1.01 09/10$0.95–$2.50$1.01--
$350.00Jan 15$0.35$4.30$2.32$1.15 09/02$1.33–$2.35$1.15--
$550.00Oct 16$101.50$104.90$103.20$69.20 09/02$59.00–$104.05$101.50--
$340.00Oct 16$0.00$3.40$1.70$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$3.10$1.55$0.83 09/10$0.78–$2.50$0.83--
$340.00Jan 15$0.05$4.10$2.07$0.85 09/02$1.08–$2.50$0.85--
$330.00Oct 16$0.00$3.40$1.70$1.53 08/03$1.30–$2.50$1.53--
$320.00Oct 16$0.00$3.40$1.70$0.25 08/10$1.30–$2.50$0.25--
$320.00Nov 20$0.00$2.90$1.45$0.60 09/10$0.68–$2.50$0.60--
$310.00Jan 15$0.00$3.80$1.90$1.50 08/06$0.80–$2.50$1.50--
$310.00Dec 17$4.10$7.90$6.00$5.32 09/24$4.15–$6.00$5.32--
$300.00Nov 20$0.00$2.85$1.43$0.40 09/10$0.40–$2.50$0.40--
$300.00Dec 17$2.60$7.50$5.05$4.30 09/25$3.45–$5.05$4.30--
$260.00Jan 15$0.00$2.80$1.40$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 411
Total Puts 26
Put/Call Ratio 0.06
Net Difference 385

Prior's Put/Call Breakdown

Total Calls 707
Total Puts 27
Put/Call Ratio 0.04
Net Difference 680

Prior 7-Day Put/Call Summary

Total Calls 3,388
Total Puts 768
Average Put/Call Ratio 0.45
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