Tour v531
MSI
MOTOROLA SOLUTIONS I
$447.41 -0.14%
(10/1 18:35) ◀
|
Friday, October 2, 2026 (6:33pm)
January 2026
|
▶ (10/5 18:35)
◀ 10/2 18:33 ▶

Option Volume

Detail
ℹ
Current (10/02) 174
Calls: 105 (60%)
Puts: 69 (40%)
Prior (10/01) 1,387
Calls: 1,279 (92%)
Puts: 108 (8%)
Current vs Prior -87.45%
Calls: -91.79% (Calls)
Puts: -36.11% (Puts)
Prior 7-Day Total 4,839
Calls: 4,400 (91%)
Puts: 439 (9%)
Prior 7-Day Average 806
Calls: 628 (91%)
Puts: 62 (9%)
Current vs Prior 7-Day Avg -78.43%
Calls: -83.30%
Puts: +10.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/02) $225.2K
Calls: $121.0K (54%)
Puts: $104.2K (46%)
Prior (10/01) $1.87M
Calls: $1.76M (94%)
Puts: $109.0K (6%)
Current vs Prior -87.95%
Calls: -93.13%
Puts: -4.45%
Prior 7-Day Total $4.81M
Calls: $4.44M (92%)
Puts: $377.0K (8%)
Prior 7-Day Average $802.0K
Calls: $633.6K (92%)
Puts: $53.9K (8%)
Current vs Prior 7-Day Avg -71.92%
Calls: -80.90%
Puts: +93.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 0.66
Prior (10/01) 0.08
Current vs Prior +678.23%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg +141.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/02) 4,790
Calls: 4,437 (93%)
Puts: 353 (7%)
Prior (10/01) 3,882
Calls: 3,698 (95%)
Puts: 184 (5%)
Current vs Prior +23.39%
Prior 7-Day Total 23,066
Calls: 20,839 (90%)
Puts: 2,227 (10%)
Prior 7-Day Average 3,295
Calls: 2,977 (90%)
Puts: 318 (10%)
Current vs Prior 7-Day Avg +45.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.58% | 10.24%4.58% | 10.24%
Prior 4.91% | 10.31%4.91% | 10.31%
Current vs Prior -6.69% | -0.73%-6.69% | -0.73%
Prior 7-Day Avg 5.27% | 10.20%5.27% | 10.20%
Current vs 7-Day Avg -13.14% | +0.41%-13.14% | +0.41%
Prior 7-Day Eod 4.91% | 10.31%4.91% | 10.31%
Current vs 7-Day Eod -6.69% | -0.73%-6.69% | -0.73%
Sentiment BULLISHBULLISH

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

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 87% vs prior. Bullish P/C ratio of 0.66. P/C ratio rising 678% - increased hedging/bearish 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 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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1628.1030.90$29.509.5%20.93--
PUTS (0)
No puts meet the criteria

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. 1 found (avg delta 0.93, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1628.1030.90$29.509.5%20.93--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 39, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 160.052.55$1.30192.3%210.14408
$480.00Oct 160.050.95$0.50180.0%70.06237
$510.00Oct 160.003.70$1.85200.0%70.10--
$420.00Oct 1628.1030.90$29.509.5%20.93--
$490.00Oct 160.102.90$1.50186.7%10.10--
PUTS (0)
No puts meet the criteria

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 0.77, avg 6.42)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$470.00Oct 16$28.20$21.80$28.2093%0.77$448.20
$470.00$480.00Oct 16$0.80$9.20$0.8014%11.50$470.80
$490.00$500.00Oct 16$1.25$8.75$1.2510%7.00$491.25
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.14, avg 0.12)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Oct 16$1.25$1.25$8.7590%0.14$491.25
$470.00$480.00Oct 16$0.80$0.80$9.2086%0.09$470.80
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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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. 2 found (best R:R 4.56, cheapest $1.80)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Oct 16$1.80$8.203%4.56
$490.00$500.00$510.00Oct 16$2.85$7.151%2.51
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 $-2.50, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Oct 16-$2.50$7.50
$500.00$510.001:2Oct 16-$3.45$6.55
$420.00$470.001:2Oct 16$26.90$23.10
$470.00$480.001:2Oct 16$0.30$9.70
$490.00$500.001:2Oct 16$1.00$9.00
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. 1 found (best yield 0.02%, avg 0.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Oct 16$0.100.109.5%0.02%9.54%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. 181 contracts (avg 512 vol/day, 173 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 12-18 call last traded $25.30 on 09/25 (now $18.20/$19.90) — try a limit near $19.05. Also watch the $480.00 12-18 call last traded $15.50 on 09/25 (now $11.20/$12.40) — try a limit near $11.80; the $480.00 01-15 call last traded $19.94 on 09/18 (now $13.70/$15.20) — try a limit near $14.45. Most tradeable put: the $440.00 11-20 put last traded $12.25 on 09/25 (now $15.00/$15.80) — try a limit near $15.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$4.50$8.40$6.45$17.20 09/21$6.45–$45.85$6.45--
$450.00Jan 15$25.80$27.50$26.65$49.36 08/21$26.50–$58.50$26.65--
$450.00Apr 16$36.70$40.20$38.45$45.62 09/25$37.70–$68.30$38.45--
$450.00Nov 20$18.60$20.90$19.75--$19.75–$21.10$18.60600
$440.00Oct 16$11.40$13.70$12.55$40.00 09/14$12.55–$54.35$12.55--
$440.00Jan 15$30.40$32.90$31.65$58.50 08/20$31.45–$65.50$31.65--
$440.00Dec 17$65.00$69.50$67.25$78.26 09/14$66.60–$83.50$67.25--
$440.00Dec 18$28.10$29.90$29.00--$29.00–$29.90$28.108
$440.00Nov 20$24.80$25.90$25.35--$25.35–$25.35—$24.804
$460.00Oct 16$1.70$4.50$3.10$10.00 09/25$3.10–$37.10$3.10--
$460.00Nov 20$14.50$16.30$15.40$24.10 09/18$15.40–$46.10$15.4011
$460.00Dec 18$18.20$19.90$19.05$25.30 09/25$18.60–$48.20$19.0512
$460.00Jan 15$20.30$23.00$21.65$28.63 09/21$21.60–$51.15$21.65--
$430.00Oct 16$19.30$22.00$20.65$33.50 09/21$20.25–$64.10$20.65--
$430.00Jan 15$37.00$39.60$38.30$60.60 08/07$37.00–$73.45$38.30--
$470.00Oct 16$0.05$2.55$1.30$5.32 09/25$1.30–$29.35$1.30408
$470.00Nov 20$11.50$12.50$12.00$17.19 09/25$11.85–$39.15$12.00--
$470.00Dec 18$13.60$15.50$14.55$20.21 09/25$14.55–$41.75$14.55--
$470.00Jan 15$16.30$18.40$17.35$23.60 09/21$17.35–$44.75$17.35--
$470.00Apr 16$28.10$31.00$29.55$35.50 09/25$29.15–$55.70$29.55--
$420.00Oct 16$28.10$30.90$29.50$48.60 09/14$29.05–$73.85$29.50--
$420.00Jan 15$42.90$46.20$44.55$64.74 09/15$43.45–$81.60$44.55--
$420.00Apr 16$53.80$57.00$55.40$87.95 08/27$54.20–$90.20$55.40--
$480.00Oct 16$0.05$0.95$0.50$3.13 09/24$0.50–$22.05$0.50237
$480.00Nov 20$8.50$10.00$9.25$13.38 09/18$8.65–$32.80$9.2517
$480.00Dec 18$11.20$12.40$11.80$15.50 09/25$11.65–$35.70$11.801.3K
$480.00Jan 15$13.70$15.20$14.45$19.94 09/18$14.20–$38.35$14.45817
$480.00Apr 16$23.60$27.10$25.35$30.80 09/18$25.20–$50.00$25.35--
$410.00Oct 16$37.90$40.50$39.20$64.32 09/15$38.00–$83.25$39.20--
$410.00Jan 15$50.40$53.30$51.85$74.57 08/06$50.35–$90.50$51.85--
$490.00Oct 16$0.10$2.90$1.50$1.00 09/25$0.80–$16.40$1.00--
$490.00Nov 20$5.20$8.40$6.80$15.79 09/04$6.55–$27.35$6.80742
$490.00Dec 18$8.20$9.80$9.00$29.20 08/26$8.75–$29.85$9.007
$490.00Jan 15$10.70$11.90$11.30$15.33 09/21$11.30–$33.10$11.30--
$490.00Apr 16$20.00$23.60$21.80$27.75 09/21$21.45–$44.30$21.80--
$400.00Oct 16$47.00$50.40$48.70$88.40 09/02$47.20–$93.20$48.70--
$400.00Jan 15$58.10$60.60$59.35$76.04 09/14$57.85–$99.25$59.35--
$500.00Oct 16$0.05$0.45$0.25$0.46 09/25$0.25–$11.50$0.25--
$500.00Nov 20$4.20$5.20$4.70$6.80 09/25$4.30–$21.95$4.70--
$500.00Dec 18$5.50$7.30$6.40$10.20 09/24$6.40–$25.15$6.4010
$500.00Jan 15$8.10$9.40$8.75$12.15 09/21$8.75–$28.25$8.75220
$500.00Apr 16$16.80$20.30$18.55$22.86 09/21$18.40–$39.25$18.55--
$500.00Dec 17$38.50$43.00$40.75$49.03 09/15$40.75–$52.75$40.75--
$390.00Oct 16$56.60$60.30$58.45$82.00 08/18$57.10–$103.30$58.45--
$390.00Jan 15$65.50$69.00$67.25$97.85 08/06$65.85–$108.30$67.25--
$510.00Oct 16$0.00$3.70$1.85$2.40 09/15$0.18–$7.80$1.85--
$510.00Nov 20$1.10$5.30$3.20$5.40 09/24$3.20–$17.75$3.20--
$510.00Dec 18$4.50$5.60$5.05$7.90 09/21$4.80–$21.00$5.0524
$510.00Jan 15$4.90$7.50$6.20$10.90 09/08$6.20–$23.75$6.20--
$510.00Apr 16$13.90$17.30$15.60$21.85 09/10$15.60–$34.60$15.60--
$510.00Dec 17$35.00$39.40$37.20$44.93 09/15$36.90–$48.50$37.20--
$380.00Oct 16$66.70$70.20$68.45$109.79 08/27$67.35–$112.50$68.45--
$380.00Jan 15$74.20$77.50$75.85$92.60 08/11$74.50–$117.50$75.85--
$520.00Oct 16$0.00$4.10$2.05$0.31 09/18$0.18–$5.35$0.31--
$520.00Nov 20$0.85$4.60$2.72$2.75 09/18$2.50–$14.00$2.72--
$520.00Dec 18$2.50$5.90$4.20$5.53 09/25$3.70–$16.70$4.20--
$520.00Jan 15$4.60$6.20$5.40$12.50 09/14$5.00–$18.55$5.4035
$370.00Jan 15$83.00$86.40$84.70$102.50 08/11$83.45–$127.00$84.70--
$370.00Apr 16$90.00$93.70$91.85$113.88 09/15$90.70–$131.95$91.85--
$530.00Oct 16$0.00$4.90$2.45$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$2.20$6.10$4.15$8.75 09/03$4.05–$15.65$4.15--
$360.00Oct 16$86.50$90.20$88.35$113.48 09/15$87.40–$132.10$88.35--
$360.00Jan 15$92.00$95.50$93.75$107.50 08/10$92.30–$136.45$93.75--
$360.00Apr 16$98.20$101.90$100.05$126.50 08/20$99.10–$140.90$100.05--
$540.00Oct 16$0.00$4.90$2.45$1.85 09/01$0.93–$2.50$1.85--
$540.00Nov 20$0.05$5.00$2.53$8.20 08/27$2.07–$8.15$2.53--
$540.00Jan 15$2.60$3.50$3.05$7.30 09/14$3.05–$12.70$3.05--
$540.00Apr 16$7.50$10.60$9.05$20.27 09/02$9.05–$23.60$9.05--
$350.00Oct 16$96.60$100.20$98.40$85.00 07/30$96.95–$142.05$96.60--
$350.00Jan 15$101.90$104.80$103.35$122.10 08/10$101.65–$145.95$103.35--
$350.00Apr 16$106.90$110.30$108.60$135.50 08/20$107.45–$150.15$108.60--
$550.00Oct 16$0.00$4.90$2.45$0.35 09/09$0.33–$2.50$0.35--
$550.00Nov 20$0.00$4.10$2.05$4.90 08/27$1.13–$6.90$2.05--
$550.00Dec 18$0.15$4.20$2.18$2.40 09/18$1.83–$7.95$2.18--
$550.00Apr 16$6.00$9.30$7.65$19.05 09/01$7.50–$19.90$7.65--
$340.00Oct 16$106.50$110.10$108.30$141.64 08/19$106.80–$152.35$108.30--
$340.00Jan 15$110.80$114.30$112.55$153.30 08/06$111.40–$155.55$112.55--
$560.00Oct 16$0.00$2.55$1.27$0.43 09/09$0.45–$1.40$0.43--
$560.00Nov 20$0.00$4.40$2.20$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–$6.40$2.50--
$560.00Jan 15$0.25$3.90$2.08$2.40 09/21$2.08–$7.80$2.08--
$560.00Apr 16$4.50$8.00$6.25$16.60 08/26$6.25–$17.15$6.25--
$330.00Oct 16$116.50$120.10$118.30$162.43 09/01$117.10–$162.20$118.30--
$330.00Nov 20$119.10$122.30$120.70$164.18 09/01$119.30–$163.75$120.70--
$570.00Oct 16$0.00$4.00$2.00$2.45 08/06$0.88–$2.50$2.00--
$570.00Nov 20$0.00$4.10$2.05$2.55 09/02$0.85–$3.40$2.05--
$320.00Jan 15$130.10$133.60$131.85$128.50 08/05$130.55–$174.90$130.10--
$320.00Apr 16$133.90$137.10$135.50$172.20 08/25$134.10–$178.10$135.50--
$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$6.00$4.25$10.70 09/01$4.25–$12.10$4.25--
$590.00Apr 16$1.75$5.00$3.38$10.05 08/26$3.38–$10.30$3.38--
$300.00Oct 16$146.50$150.10$148.30$186.40 08/25$146.70–$191.80$148.30--
$300.00Jan 15$149.40$153.20$151.30$176.65 09/14$150.00–$194.45$151.30--
$300.00Dec 17$163.50$168.00$165.75$189.25 09/14$164.50–$190.35$165.75--
$600.00Oct 16$0.00$4.20$2.10$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$4.90$2.45$2.55 09/02$1.25–$2.93$2.45--
$600.00Apr 16$1.15$4.40$2.78$8.00 08/21$2.70–$8.45$2.78--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$6.50$9.40$7.95$6.40 09/24$2.38–$10.55$6.50--
$450.00Nov 20$19.50$21.40$20.45$15.80 09/24$8.85–$20.45$19.5020
$450.00Jan 15$23.50$25.20$24.35$13.30 08/28$11.80–$24.95$23.50--
$450.00Dec 18$22.30$23.90$23.10--$21.80–$23.10$22.3010
$440.00Oct 16$2.50$4.90$3.70$4.83 09/24$1.60–$5.60$3.70--
$440.00Nov 20$15.00$15.80$15.40$12.25 09/25$6.50–$15.40$15.00112
$440.00Dec 18$16.60$18.50$17.55$13.25 09/21$7.90–$18.00$16.6012
$440.00Jan 15$19.00$20.80$19.90$11.30 08/20$9.40–$19.90$19.005
$440.00Apr 16$25.90$29.40$27.65$21.70 09/08$15.10–$27.65$25.90--
$460.00Oct 16$12.70$16.00$14.35$8.20 09/24$4.10–$17.05$12.70--
$460.00Nov 20$24.20$27.10$25.65$19.17 09/10$11.20–$25.85$24.20--
$460.00Dec 18$26.50$29.60$28.05$21.70 09/21$13.00–$28.80$26.5014
$460.00Jan 15$28.60$30.50$29.55$21.40 09/04$14.00–$30.20$28.606
$460.00Apr 16$35.90$39.00$37.45$22.30 08/31$20.90–$37.65$35.90--
$430.00Oct 16$0.75$2.50$1.63$1.80 09/25$1.27–$3.13$1.63--
$430.00Nov 20$11.10$11.80$11.45$9.10 09/25$4.80–$11.65$11.109
$430.00Jan 15$15.00$16.40$15.70$11.90 08/18$7.05–$15.75$15.0030
$430.00Apr 16$21.60$24.90$23.25$20.80 09/24$12.35–$23.25$21.60--
$430.00Dec 18$13.00$14.70$13.85--$13.65–$13.85$13.005
$470.00Oct 16$21.50$23.90$22.70$15.20 09/18$5.75–$24.65$21.50--
$470.00Nov 20$30.70$32.20$31.45$24.14 09/24$14.05–$32.55$30.70--
$470.00Jan 15$34.60$36.70$35.65$28.90 08/11$17.65–$36.55$34.60--
$420.00Oct 16$0.40$0.85$0.63$1.00 09/25$0.63–$2.50$0.63--
$420.00Nov 20$8.00$8.60$8.30$6.80 09/25$4.10–$8.30$8.0015
$420.00Jan 15$11.70$12.90$12.30$9.70 09/24$5.75–$12.30$11.7019
$420.00Dec 18$9.90$12.80$11.35--$11.35–$11.35—$9.902
$480.00Oct 16$30.60$33.40$32.00$22.26 09/24$8.65–$34.05$30.60--
$480.00Nov 20$37.10$39.50$38.30$22.00 09/03$17.65–$39.60$37.10--
$480.00Dec 18$39.20$42.20$40.70$28.76 09/11$19.85–$41.95$39.20--
$480.00Jan 15$41.20$44.20$42.70$28.70 09/15$21.55–$43.25$41.20--
$480.00Apr 16$47.50$51.00$49.25$35.70 08/21$29.10–$49.50$47.50--
$410.00Oct 16$0.00$0.50$0.25$0.55 09/21$0.25–$2.40$0.25--
$410.00Nov 20$5.60$6.20$5.90$5.10 09/25$3.00–$6.20$5.60--
$410.00Jan 15$7.30$10.40$8.85$7.90 09/09$4.25–$9.75$7.9016
$410.00Dec 18$7.30$8.30$7.80--$7.55–$8.25$7.3034
$490.00Oct 16$40.50$43.40$41.95$14.20 09/01$12.60–$44.10$40.50--
$490.00Nov 20$44.70$47.30$46.00$37.52 09/18$21.95–$47.50$44.70--
$490.00Dec 18$47.00$49.30$48.15$25.90 08/26$24.30–$49.25$47.00--
$490.00Jan 15$48.00$50.50$49.25$37.00 09/11$25.75–$50.55$48.00--
$490.00Apr 16$53.80$57.60$55.70$47.55 09/21$33.35–$56.50$53.80--
$400.00Oct 16$0.00$0.40$0.20$0.39 09/18$0.20–$0.63$0.20--
$400.00Nov 20$3.40$4.40$3.90$3.70 09/25$2.42–$4.65$3.7013
$400.00Jan 15$6.80$7.80$7.30$7.00 08/13$3.53–$7.80$7.0017
$400.00Dec 18$5.20$6.20$5.70--$5.70–$5.75$5.207
$500.00Oct 16$50.50$53.40$51.95$20.60 08/26$18.35–$53.50$50.50--
$500.00Dec 18$54.30$57.10$55.70$30.80 08/26$28.90–$57.25$54.30--
$500.00Jan 15$55.90$58.60$57.25$52.80 08/10$30.60–$58.40$55.90--
$390.00Oct 16$0.00$1.30$0.65$0.40 09/18$0.38–$2.50$0.40--
$390.00Nov 20$2.30$3.40$2.85$2.82 09/10$2.05–$3.38$2.82--
$390.00Dec 18$3.60$4.70$4.15$2.30 09/02$2.43–$5.10$3.607
$390.00Jan 15$3.80$7.00$5.40$5.50 08/13$2.95–$5.55$5.40--
$510.00Dec 18$62.70$65.50$64.10$36.40 08/26$34.70–$65.80$62.70--
$510.00Jan 15$63.70$66.70$65.20$38.60 08/26$36.15–$66.80$63.70--
$380.00Oct 16$0.00$3.40$1.70$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$0.65$4.50$2.58$2.02 09/10$1.28–$2.65$2.02--
$380.00Jan 15$2.40$5.50$3.95$2.65 09/02$2.03–$4.30$2.65--
$520.00Dec 18$71.70$75.00$73.35$42.60 08/26$40.55–$74.95$71.70--
$520.00Jan 15$72.40$75.80$74.10$44.70 08/26$42.10–$75.40$72.40--
$370.00Oct 16$0.00$1.30$0.65$1.39 08/25$0.20–$2.50$0.65--
$370.00Nov 20$0.15$3.80$1.98$1.25 09/10$1.30–$2.50$1.25--
$370.00Jan 15$1.50$4.40$2.95$1.90 09/02$1.65–$2.95$1.90--
$370.00Apr 16$5.30$8.90$7.10$5.60 09/08$3.93–$7.10$5.60--
$360.00Oct 16$0.00$3.40$1.70$0.35 08/26$1.25–$2.50$0.35--
$360.00Nov 20$0.00$3.20$1.60$1.30 09/10$1.05–$2.15$1.30--
$360.00Jan 15$1.75$2.55$2.15$3.70 08/06$1.45–$2.98$2.15--
$360.00Apr 16$3.50$6.80$5.15$4.30 09/08$2.98–$5.70$4.30--
$350.00Oct 16$0.00$2.60$1.30$0.25 09/10$0.45–$2.50$0.25--
$350.00Nov 20$0.00$3.90$1.95$1.01 09/10$0.95–$2.50$1.01--
$350.00Jan 15$0.40$4.30$2.35$1.15 09/02$1.33–$2.35$1.15--
$550.00Oct 16$100.50$104.20$102.35$69.20 09/02$59.00–$104.05$100.50--
$340.00Oct 16$0.00$3.40$1.70$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$3.00$1.50$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$0.10$3.70$1.90$0.60 09/10$0.55–$2.50$0.60--
$310.00Jan 15$0.00$4.20$2.10$1.50 08/06$0.80–$2.50$1.50--
$310.00Dec 17$4.00$8.30$6.15$5.32 09/24$4.15–$6.50$5.32--
$300.00Nov 20$0.00$2.85$1.43$0.40 09/10$0.40–$2.50$0.40--
$300.00Dec 17$3.00$7.40$5.20$4.30 09/25$3.45–$5.50$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 105
Total Puts 69
Put/Call Ratio 0.66
Net Difference 36

Prior's Put/Call Breakdown

Total Calls 1,279
Total Puts 108
Put/Call Ratio 0.08
Net Difference 1,171

Prior 7-Day Put/Call Summary

Total Calls 4,400
Total Puts 439
Average Put/Call Ratio 0.27
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