Tour v531
MSI
MOTOROLA SOLUTIONS I
$448.03 +0.46%
$460.00 (+2.67%)🌙
as of 10/01 06:35 PM
(9/30 00:19) ◀
|
Thursday, October 1, 2026 (6:35pm)
January 2026
|
▶ (10/2 18:33)
◀ 10/1 18:35 ▶

Option Volume

Detail
ℹ
Current (10/01) 1,387
Calls: 1,279 (92%)
Puts: 108 (8%)
Prior (09/30) 437
Calls: 411 (94%)
Puts: 26 (6%)
Current vs Prior +217.39%
Calls: +211.19% (Calls)
Puts: +315.38% (Puts)
Prior 7-Day Total 4,099
Calls: 3,435 (84%)
Puts: 664 (16%)
Prior 7-Day Average 683
Calls: 490 (84%)
Puts: 94 (16%)
Current vs Prior 7-Day Avg +103.03%
Calls: +160.64%
Puts: +13.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $1.87M
Calls: $1.76M (94%)
Puts: $109.0K (6%)
Prior (09/30) $249.1K
Calls: $230.5K (93%)
Puts: $18.6K (7%)
Current vs Prior +650.37%
Calls: +663.56%
Puts: +486.75%
Prior 7-Day Total $3.22M
Calls: $2.87M (89%)
Puts: $352.9K (11%)
Prior 7-Day Average $536.8K
Calls: $409.7K (89%)
Puts: $50.4K (11%)
Current vs Prior 7-Day Avg +248.23%
Calls: +329.66%
Puts: +116.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.08
Prior (09/30) 0.06
Current vs Prior +33.48%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -79.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 3,882
Calls: 3,698 (95%)
Puts: 184 (5%)
Prior (09/30) 4,760
Calls: 4,627 (97%)
Puts: 133 (3%)
Current vs Prior -18.45%
Prior 7-Day Total 23,340
Calls: 19,835 (85%)
Puts: 3,505 (15%)
Prior 7-Day Average 3,334
Calls: 2,833 (85%)
Puts: 500 (15%)
Current vs Prior 7-Day Avg +16.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 4.91% | 10.31%
Prior 4.98% | 10.22%
Current vs Prior -1.36% | +0.85%
Prior 7-Day Avg 5.41% | 10.20%
Current vs 7-Day Avg -9.31% | +1.05%
Prior 7-Day Eod 4.98% | 10.22%
Current vs 7-Day Eod -1.36% | +0.85%
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 94% of dollar volume in calls ($1.76M) vs puts ($109.0K). Massive premium surge with dollar volume up 650% vs prior. Dollar volume significantly above 7-day average (248% higher). Unusually high activity with volume up 217% 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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 37, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 160.001.05$0.53198.1%70.0312
$460.00Oct 161.906.10$4.00105.0%50.31--
$500.00Oct 160.050.45$0.25160.0%50.03524
$470.00Oct 161.452.00$1.7331.8%40.16407
$480.00Oct 160.051.50$0.78185.9%10.08--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 160.453.00$1.73147.4%80.16--
$420.00Oct 160.501.75$1.13110.6%30.10--
$440.00Oct 162.156.20$4.1896.9%30.32--
$350.00Oct 160.000.90$0.45200.0%10.02120

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 101.94, avg 28.39)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$500.00Oct 16$0.53$19.47$0.538%36.74$480.53
$470.00$480.00Oct 16$0.95$9.05$0.9516%9.53$470.95
$460.00$470.00Oct 16$2.27$7.73$2.2731%3.41$462.27
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$350.00Oct 16$0.68$69.32$0.6810%101.94$419.32
$430.00$420.00Oct 16$0.60$9.40$0.6016%15.67$429.40
$440.00$430.00Oct 16$2.45$7.55$2.4532%3.08$437.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.32, avg 0.13)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$470.00Oct 16$2.27$2.27$7.7369%0.29$462.27
$470.00$480.00Oct 16$0.95$0.95$9.0584%0.10$470.95
$480.00$500.00Oct 16$0.53$0.53$19.4792%0.03$480.53
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$430.00Oct 16$2.45$2.45$7.5568%0.32$437.55
$430.00$420.00Oct 16$0.60$0.60$9.4084%0.06$429.40
$420.00$350.00Oct 16$0.68$0.68$69.3290%0.01$419.32

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. 9 found (cheapest 0.43% of stock, avg 1.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$420.00Oct 16$0.78$1.13$1.91$418.09$481.91
$480.00$430.00Oct 16$0.78$1.73$2.51$427.49$482.51
$470.00$420.00Oct 16$1.73$1.13$2.86$417.14$472.86
$470.00$430.00Oct 16$1.73$1.73$3.46$426.54$473.46
$480.00$440.00Oct 16$0.78$4.18$4.96$435.04$484.96
$460.00$420.00Oct 16$4.00$1.13$5.13$414.87$465.13
$460.00$430.00Oct 16$4.00$1.73$5.73$424.27$465.73
$470.00$440.00Oct 16$1.73$4.18$5.91$434.09$475.91
$460.00$440.00Oct 16$4.00$4.18$8.18$431.82$468.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.52, avg credit $2.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440470/480Oct 16$3.40$6.6052%0.52$436.60$473.40
430/440460/470Oct 16$4.72$5.2837%0.89$435.28$464.72
420/430470/480Oct 16$1.55$8.4568%0.18$428.45$471.55
420/430460/470Oct 16$2.87$7.1353%0.40$427.13$462.87
420/430480/500Oct 16$1.13$18.8776%0.06$428.87$481.13
430/440480/500Oct 16$2.98$17.0260%0.18$437.02$482.98
350/420480/500Oct 16$1.21$68.7982%0.02$418.79$481.21
350/420470/480Oct 16$1.63$68.3774%0.02$418.37$471.63
350/420460/470Oct 16$2.95$67.0559%0.04$417.05$462.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 6.58, cheapest $1.32)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$1.32$8.6823%6.58
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Oct 16$1.85$8.1522%4.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.81, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$500.00$560.001:2Oct 16-$0.81$59.19
$460.00$470.001:2Oct 16$0.54$9.46
$470.00$480.001:2Oct 16$0.17$9.83
$480.00$500.001:2Oct 16$0.28$19.72
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$430.00$420.001:2Oct 16-$0.53$9.47
$420.00$350.001:2Oct 16$0.23$69.77
$440.00$430.001:2Oct 16$0.72$9.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.42%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 16$1.900.312.7%0.42%3.10%5--
$470.00Oct 16$1.450.164.9%0.32%5.23%4407

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. 181 contracts (avg 512 vol/day, 174 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 $460.00 11-20 call last traded $24.10 on 09/18 (now $15.90/$17.80) — try a limit near $16.85. Also watch the $480.00 12-18 call last traded $15.50 on 09/25 (now $11.40/$13.20) — try a limit near $12.30; the $490.00 12-18 call last traded $29.20 on 08/26 (now $9.20/$11.20) — try a limit near $10.20. Most tradeable put: the $450.00 11-20 put last traded $15.80 on 09/24 (now $19.40/$20.20) — try a limit near $19.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$6.20$9.30$7.75$17.20 09/21$7.40–$45.85$7.75--
$450.00Jan 15$26.60$28.50$27.55$49.36 08/21$26.50–$58.50$27.55--
$450.00Apr 16$37.50$41.00$39.25$45.62 09/25$37.70–$68.30$39.25--
$450.00Nov 20$20.20$22.00$21.10--$21.10–$21.10—$20.204
$440.00Oct 16$12.50$15.40$13.95$40.00 09/14$13.15–$54.35$13.95--
$440.00Jan 15$31.90$34.40$33.15$58.50 08/20$31.45–$65.50$33.15--
$440.00Dec 17$65.50$70.00$67.75$78.26 09/14$66.60–$83.50$67.75--
$440.00Dec 18$28.10$31.70$29.90--$29.90–$29.90—$28.102
$460.00Oct 16$1.90$6.10$4.00$10.00 09/25$4.00–$37.10$4.00--
$460.00Nov 20$15.90$17.80$16.85$24.10 09/18$15.40–$46.10$16.854
$460.00Dec 18$18.80$21.10$19.95$25.30 09/25$18.60–$48.20$19.95--
$460.00Jan 15$21.10$24.20$22.65$28.63 09/21$21.60–$51.15$22.65--
$430.00Oct 16$20.40$22.80$21.60$33.50 09/21$20.25–$64.10$21.60--
$430.00Jan 15$37.30$39.90$38.60$60.60 08/07$37.00–$73.45$38.60--
$470.00Oct 16$1.45$2.00$1.73$5.32 09/25$1.73–$29.35$1.73407
$470.00Nov 20$10.70$13.70$12.20$17.19 09/25$11.85–$39.15$12.2031
$470.00Dec 18$14.90$16.60$15.75$20.21 09/25$14.65–$41.75$15.75--
$470.00Jan 15$17.00$20.50$18.75$23.60 09/21$17.85–$44.75$18.75--
$470.00Apr 16$28.40$31.70$30.05$35.50 09/25$29.15–$55.70$30.05--
$420.00Oct 16$29.20$32.20$30.70$48.60 09/14$29.05–$73.85$30.70--
$420.00Jan 15$43.10$46.40$44.75$64.74 09/15$43.45–$81.60$44.75--
$420.00Apr 16$55.00$58.00$56.50$87.95 08/27$54.20–$90.20$56.50--
$480.00Oct 16$0.05$1.50$0.78$3.13 09/24$0.78–$22.05$0.78--
$480.00Nov 20$7.60$10.60$9.10$13.38 09/18$8.65–$32.80$9.10--
$480.00Dec 18$11.40$13.20$12.30$15.50 09/25$11.65–$35.70$12.301.3K
$480.00Jan 15$14.30$15.90$15.10$19.94 09/18$14.20–$38.35$15.10--
$480.00Apr 16$24.40$27.30$25.85$30.80 09/18$25.20–$50.00$25.85--
$410.00Oct 16$38.30$41.60$39.95$64.32 09/15$38.00–$83.25$39.95--
$410.00Jan 15$50.30$54.10$52.20$74.57 08/06$50.35–$90.50$52.20--
$490.00Oct 16$0.00$3.00$1.50$1.00 09/25$0.80–$16.40$1.00--
$490.00Nov 20$5.10$8.70$6.90$15.79 09/04$6.55–$27.35$6.901.0K
$490.00Dec 18$9.20$11.20$10.20$29.20 08/26$8.75–$29.85$10.207
$490.00Jan 15$11.40$12.90$12.15$15.33 09/21$11.70–$33.10$12.15--
$490.00Apr 16$20.80$23.80$22.30$27.75 09/21$21.45–$44.30$22.30--
$400.00Oct 16$47.80$51.40$49.60$88.40 09/02$47.20–$93.20$49.60--
$400.00Jan 15$58.00$61.80$59.90$76.04 09/14$57.85–$99.25$59.90--
$500.00Oct 16$0.05$0.45$0.25$0.46 09/25$0.25–$11.50$0.25524
$500.00Nov 20$4.30$7.20$5.75$6.80 09/25$4.30–$21.95$5.75--
$500.00Dec 18$6.00$8.90$7.45$10.20 09/24$6.75–$25.15$7.459
$500.00Jan 15$9.00$11.10$10.05$12.15 09/21$8.95–$28.25$10.05220
$500.00Apr 16$17.50$20.60$19.05$22.86 09/21$18.40–$39.25$19.05--
$500.00Dec 17$39.50$43.80$41.65$49.03 09/15$40.90–$52.75$41.65--
$390.00Oct 16$57.90$61.30$59.60$82.00 08/18$57.10–$103.30$59.60--
$390.00Jan 15$66.20$69.90$68.05$97.85 08/06$65.85–$108.30$68.05--
$510.00Oct 16$0.00$0.35$0.18$2.40 09/15$0.18–$7.80$0.18--
$510.00Nov 20$1.90$5.80$3.85$5.40 09/24$3.75–$17.75$3.85--
$510.00Dec 18$5.00$6.20$5.60$7.90 09/21$4.80–$21.00$5.60--
$510.00Jan 15$6.30$8.30$7.30$10.90 09/08$6.60–$23.75$7.30145
$510.00Apr 16$14.60$17.70$16.15$21.85 09/10$15.80–$34.60$16.15--
$510.00Dec 17$36.00$40.50$38.25$44.93 09/15$36.90–$48.50$38.25--
$380.00Oct 16$68.20$71.20$69.70$109.79 08/27$67.35–$112.50$69.70--
$380.00Jan 15$74.70$78.40$76.55$92.60 08/11$74.50–$117.50$76.55--
$520.00Oct 16$0.00$3.50$1.75$0.31 09/18$0.18–$5.35$0.31--
$520.00Nov 20$0.50$4.50$2.50$2.75 09/18$2.50–$14.00$2.50--
$520.00Dec 18$2.70$6.00$4.35$5.53 09/25$3.70–$16.70$4.35--
$520.00Jan 15$4.50$6.40$5.45$12.50 09/14$5.00–$18.55$5.4535
$370.00Jan 15$83.80$87.20$85.50$102.50 08/11$83.45–$127.00$85.50--
$370.00Apr 16$91.30$94.40$92.85$113.88 09/15$90.70–$131.95$92.85--
$530.00Oct 16$0.00$3.90$1.95$0.20 09/21$0.73–$3.03$0.20--
$530.00Dec 18$1.55$5.00$3.28$7.75 09/14$2.60–$13.05$3.28--
$530.00Jan 15$2.60$5.80$4.20$8.75 09/03$4.05–$15.65$4.20--
$360.00Oct 16$87.50$91.10$89.30$113.48 09/15$87.40–$132.10$89.30--
$360.00Jan 15$92.60$96.30$94.45$107.50 08/10$92.30–$136.45$94.45--
$360.00Apr 16$99.50$102.60$101.05$126.50 08/20$99.10–$140.90$101.05--
$540.00Oct 16$0.00$4.90$2.45$1.85 09/01$0.93–$2.50$1.85--
$540.00Nov 20$0.05$4.20$2.13$8.20 08/27$2.07–$8.15$2.13--
$540.00Jan 15$1.60$5.40$3.50$7.30 09/14$3.10–$12.70$3.50--
$540.00Apr 16$7.60$11.10$9.35$20.27 09/02$9.15–$23.60$9.35--
$350.00Oct 16$97.40$101.00$99.20$85.00 07/30$96.95–$142.05$97.40--
$350.00Jan 15$102.10$105.70$103.90$122.10 08/10$101.65–$145.95$103.90--
$350.00Apr 16$107.70$111.00$109.35$135.50 08/20$107.45–$150.15$109.35--
$550.00Oct 16$0.00$4.90$2.45$0.35 09/09$0.33–$2.50$0.35--
$550.00Nov 20$0.10$5.00$2.55$4.90 08/27$1.13–$6.90$2.55--
$550.00Dec 18$0.25$4.30$2.28$2.40 09/18$1.83–$7.95$2.28--
$550.00Apr 16$6.00$9.50$7.75$19.05 09/01$7.50–$19.90$7.75--
$340.00Oct 16$107.70$111.10$109.40$141.64 08/19$106.80–$152.35$109.40--
$340.00Jan 15$111.80$115.10$113.45$153.30 08/06$111.40–$155.55$113.45--
$560.00Oct 16$0.00$1.05$0.53$0.43 09/09$0.45–$1.40$0.4312
$560.00Nov 20$0.20$4.30$2.25$1.60 09/08$1.10–$4.80$1.606
$560.00Dec 18$0.10$5.00$2.55$2.50 09/14$1.48–$6.40$2.50--
$560.00Jan 15$0.20$4.30$2.25$2.40 09/21$2.23–$7.80$2.25--
$560.00Apr 16$4.60$8.20$6.40$16.60 08/26$6.30–$17.15$6.40--
$330.00Oct 16$117.60$121.10$119.35$162.43 09/01$117.10–$162.20$119.35--
$330.00Nov 20$120.00$123.00$121.50$164.18 09/01$119.30–$163.75$121.50--
$570.00Oct 16$0.00$4.90$2.45$2.45 08/06$0.88–$2.50$2.45--
$570.00Nov 20$0.20$5.00$2.60$2.55 09/02$0.85–$3.40$2.55--
$320.00Jan 15$131.10$134.50$132.80$128.50 08/05$130.55–$174.90$131.10--
$320.00Apr 16$134.90$137.90$136.40$172.20 08/25$134.10–$178.10$136.40--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.43–$2.42$1.50--
$580.00Jan 15$0.00$4.00$2.00$4.50 08/31$1.30–$5.05$2.00--
$580.00Apr 16$2.50$6.10$4.30$10.70 09/01$4.30–$12.10$4.30--
$590.00Apr 16$1.75$5.20$3.48$10.05 08/26$3.48–$10.30$3.48--
$300.00Oct 16$147.50$150.90$149.20$186.40 08/25$146.70–$191.80$149.20--
$300.00Jan 15$149.90$154.00$151.95$176.65 09/14$150.00–$194.45$151.95--
$300.00Dec 17$164.90$169.00$166.95$189.25 09/14$164.50–$190.35$166.95--
$600.00Oct 16$0.00$4.90$2.45$0.25 08/21$1.40–$2.50$0.25--
$600.00Dec 18$0.00$3.00$1.50$3.00 08/27$0.75–$2.50$1.50--
$600.00Jan 15$0.00$4.00$2.00$2.55 09/02$1.25–$2.93$2.00--
$600.00Apr 16$1.25$4.50$2.88$8.00 08/21$2.70–$8.45$2.88--
$290.00Jan 15$159.70$163.80$161.75$156.50 08/05$159.65–$204.10$159.70--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$7.00$9.10$8.05$6.40 09/24$2.38–$10.55$7.00--
$450.00Nov 20$19.40$20.20$19.80$15.80 09/24$8.85–$20.25$19.4018
$450.00Jan 15$22.00$25.00$23.50$13.30 08/28$11.80–$24.95$22.00--
$450.00Dec 18$20.20$23.40$21.80--$21.80–$21.80—$20.204
$440.00Oct 16$2.15$6.20$4.18$4.83 09/24$1.60–$5.60$4.18--
$440.00Nov 20$14.70$15.90$15.30$12.25 09/25$6.50–$15.30$14.70--
$440.00Dec 18$16.70$18.70$17.70$13.25 09/21$7.90–$18.00$16.704
$440.00Jan 15$17.90$21.20$19.55$11.30 08/20$9.40–$19.65$17.90--
$440.00Apr 16$25.70$28.60$27.15$21.70 09/08$15.10–$27.60$25.70--
$460.00Oct 16$12.60$16.10$14.35$8.20 09/24$4.10–$17.05$12.60--
$460.00Nov 20$23.60$26.80$25.20$19.17 09/10$11.20–$25.85$23.60--
$460.00Dec 18$26.30$28.80$27.55$21.70 09/21$13.00–$28.80$26.3014
$460.00Jan 15$28.00$31.00$29.50$21.40 09/04$14.00–$30.20$28.00--
$460.00Apr 16$35.90$38.40$37.15$22.30 08/31$20.90–$37.65$35.90--
$430.00Oct 16$0.45$3.00$1.73$1.80 09/25$1.22–$3.13$1.73--
$430.00Nov 20$10.70$11.80$11.25$9.10 09/25$4.80–$11.65$10.70--
$430.00Jan 15$13.50$17.30$15.40$11.90 08/18$7.05–$15.75$13.50--
$430.00Apr 16$21.50$24.50$23.00$20.80 09/24$12.35–$23.20$21.50--
$430.00Dec 18$12.90$14.40$13.65--$13.65–$13.65—$12.901
$470.00Oct 16$20.70$23.40$22.05$15.20 09/18$5.75–$24.65$20.70--
$470.00Nov 20$29.40$32.00$30.70$24.14 09/24$14.05–$32.55$29.40--
$470.00Jan 15$33.50$37.00$35.25$28.90 08/11$17.65–$36.55$33.50--
$470.00Dec 18$31.90$34.80$33.35--$33.35–$33.35—$31.901
$420.00Oct 16$0.50$1.75$1.13$1.00 09/25$0.68–$2.50$1.00--
$420.00Nov 20$5.90$8.70$7.30$6.80 09/25$4.10–$8.20$6.8013
$420.00Jan 15$10.30$13.90$12.10$9.70 09/24$5.75–$12.30$10.30--
$480.00Oct 16$29.90$32.50$31.20$22.26 09/24$8.65–$34.05$29.90--
$480.00Nov 20$36.40$39.70$38.05$22.00 09/03$17.65–$39.60$36.40--
$480.00Dec 18$38.60$42.00$40.30$28.76 09/11$19.85–$41.95$38.60--
$480.00Jan 15$39.90$43.00$41.45$28.70 09/15$21.55–$43.25$39.90--
$480.00Apr 16$47.50$50.20$48.85$35.70 08/21$29.10–$49.50$47.50--
$410.00Oct 16$0.00$1.00$0.50$0.55 09/21$0.33–$2.75$0.50--
$410.00Nov 20$3.60$6.10$4.85$5.10 09/25$3.00–$6.20$4.85--
$410.00Jan 15$7.00$10.80$8.90$7.90 09/09$4.25–$9.75$7.90--
$410.00Dec 18$6.70$8.40$7.55--$7.55–$8.25$6.702
$490.00Oct 16$39.70$42.30$41.00$14.20 09/01$12.60–$44.10$39.70--
$490.00Nov 20$43.80$46.70$45.25$37.52 09/18$21.95–$47.50$43.80--
$490.00Dec 18$45.90$48.60$47.25$25.90 08/26$24.30–$49.25$45.90--
$490.00Jan 15$47.20$51.00$49.10$37.00 09/11$25.75–$50.55$47.20--
$490.00Apr 16$53.30$56.50$54.90$47.55 09/21$33.35–$56.50$53.30--
$400.00Oct 16$0.00$0.50$0.25$0.39 09/18$0.25–$0.63$0.25--
$400.00Nov 20$3.70$4.60$4.15$3.70 09/25$2.42–$4.65$3.70--
$400.00Jan 15$4.90$8.90$6.90$7.00 08/13$3.53–$7.80$6.90--
$400.00Dec 18$5.10$6.40$5.75--$5.75–$5.75—$5.101
$500.00Oct 16$49.70$52.30$51.00$20.60 08/26$18.35–$53.50$49.70--
$500.00Dec 18$53.50$57.30$55.40$30.80 08/26$28.90–$57.25$53.50--
$500.00Jan 15$54.90$58.50$56.70$52.80 08/10$30.60–$58.40$54.90--
$390.00Oct 16$0.00$2.60$1.30$0.40 09/18$0.38–$2.50$0.40--
$390.00Nov 20$1.40$3.50$2.45$2.82 09/10$2.05–$3.38$2.456
$390.00Dec 18$2.00$5.90$3.95$2.30 09/02$2.43–$5.10$2.30--
$390.00Jan 15$3.10$7.20$5.15$5.50 08/13$2.95–$5.55$5.15--
$510.00Dec 18$62.40$64.90$63.65$36.40 08/26$34.70–$65.80$62.40--
$510.00Jan 15$62.90$66.40$64.65$38.60 08/26$36.15–$66.80$62.90--
$380.00Oct 16$0.00$2.60$1.30$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$0.05$4.20$2.13$2.02 09/10$1.28–$2.65$2.02--
$380.00Jan 15$1.95$5.50$3.73$2.65 09/02$2.03–$4.30$2.65--
$520.00Dec 18$71.00$74.40$72.70$42.60 08/26$40.55–$74.95$71.00--
$520.00Jan 15$71.60$74.30$72.95$44.70 08/26$42.10–$75.40$71.60--
$370.00Oct 16$0.00$0.40$0.20$1.39 08/25$0.20–$2.50$0.20--
$370.00Nov 20$0.60$3.00$1.80$1.25 09/10$1.30–$2.50$1.25--
$370.00Jan 15$1.05$4.40$2.73$1.90 09/02$1.65–$2.90$1.90--
$370.00Apr 16$5.00$8.60$6.80$5.60 09/08$3.93–$6.95$5.60--
$360.00Oct 16$0.00$2.60$1.30$0.35 08/26$1.25–$2.50$0.35--
$360.00Nov 20$0.40$2.50$1.45$1.30 09/10$1.05–$2.15$1.30--
$360.00Jan 15$0.80$3.90$2.35$3.70 08/06$1.45–$2.98$2.35--
$360.00Apr 16$3.50$6.90$5.20$4.30 09/08$2.98–$5.70$4.30--
$350.00Oct 16$0.00$0.90$0.45$0.25 09/10$0.45–$2.50$0.25120
$350.00Nov 20$0.10$3.90$2.00$1.01 09/10$0.95–$2.50$1.01--
$350.00Jan 15$0.20$4.20$2.20$1.15 09/02$1.33–$2.35$1.15--
$550.00Oct 16$99.70$102.30$101.00$69.20 09/02$59.00–$104.05$99.70--
$340.00Oct 16$0.00$2.60$1.30$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$1.75$0.88$0.83 09/10$0.78–$2.50$0.83--
$340.00Jan 15$0.00$3.30$1.65$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$3.90$1.95$0.25 08/10$1.30–$2.50$0.25--
$320.00Nov 20$0.00$1.10$0.55$0.60 09/10$0.55–$2.50$0.55--
$310.00Jan 15$0.00$3.80$1.90$1.50 08/06$0.80–$2.50$1.50--
$310.00Dec 17$4.00$9.00$6.50$5.32 09/24$4.15–$6.50$5.32--
$300.00Nov 20$0.00$3.70$1.85$0.40 09/10$0.40–$2.50$0.40--
$300.00Dec 17$3.00$8.00$5.50$4.30 09/25$3.45–$5.50$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 1,279
Total Puts 108
Put/Call Ratio 0.08
Net Difference 1,171

Prior's Put/Call Breakdown

Total Calls 411
Total Puts 26
Put/Call Ratio 0.06
Net Difference 385

Prior 7-Day Put/Call Summary

Total Calls 3,435
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