Tour v531
MSI
MOTOROLA SOLUTIONS I
$455.37 +1.78%
$463.85 (+1.86%)🌙
as of 10/05 06:35 PM
(10/2 18:33) ◀
|
Monday, October 5, 2026 (6:35pm)
January 2026
|
▶ (10/6 18:35)
◀ 10/5 18:35 ▶

Option Volume

Detail
ℹ
Current (10/05) 969
Calls: 941 (97%)
Puts: 28 (3%)
Prior (10/02) 174
Calls: 105 (60%)
Puts: 69 (40%)
Current vs Prior +456.90%
Calls: +796.19% (Calls)
Puts: -59.42% (Puts)
Prior 7-Day Total 4,580
Calls: 4,128 (90%)
Puts: 452 (10%)
Prior 7-Day Average 763
Calls: 589 (90%)
Puts: 64 (10%)
Current vs Prior 7-Day Avg +26.94%
Calls: +59.57%
Puts: -56.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $1.49M
Calls: $1.47M (99%)
Puts: $21.4K (1%)
Prior (10/02) $225.2K
Calls: $121.0K (54%)
Puts: $104.2K (46%)
Current vs Prior +562.86%
Calls: +1115.90%
Puts: -79.49%
Prior 7-Day Total $4.71M
Calls: $4.27M (91%)
Puts: $440.3K (9%)
Prior 7-Day Average $785.7K
Calls: $610.6K (91%)
Puts: $62.9K (9%)
Current vs Prior 7-Day Avg +89.97%
Calls: +140.97%
Puts: -66.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.03
Prior (10/02) 0.66
Current vs Prior -95.47%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -91.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05) 5,310
Calls: 4,477 (84%)
Puts: 833 (16%)
Prior (10/02) 4,790
Calls: 4,437 (93%)
Puts: 353 (7%)
Current vs Prior +10.86%
Prior 7-Day Total 25,656
Calls: 23,669 (92%)
Puts: 1,987 (8%)
Prior 7-Day Average 3,665
Calls: 3,381 (92%)
Puts: 283 (8%)
Current vs Prior 7-Day Avg +44.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.27% | 9.90%4.27% | 9.90%
Prior 4.58% | 10.24%4.58% | 10.24%
Current vs Prior -6.78% | -3.25%-6.78% | -3.25%
Prior 7-Day Avg 5.10% | 10.20%5.10% | 10.20%
Current vs 7-Day Avg -16.24% | -2.89%-16.24% | -2.89%
Prior 7-Day Eod 4.58% | 10.24%4.58% | 10.24%
Current vs 7-Day Eod -6.78% | -3.25%-6.78% | -3.25%
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

Strong bullish conviction with 99% of dollar volume in calls ($1.47M) vs puts ($21.4K). Massive premium surge with dollar volume up 563% vs prior. Dollar volume significantly above 7-day average (90% higher). Unusually high activity with volume up 457% 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. 4 found (avg delta 0.71, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 1625.1028.20$26.6511.6%10.86--
$450.00Oct 169.1012.00$10.5527.5%10.63--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 1615.0017.60$16.3016.0%30.76--
$460.00Oct 167.8010.00$8.9024.7%40.60115

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 42, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 162.003.30$2.6549.1%150.24427
$460.00Oct 163.206.50$4.8568.0%70.40331
$500.00Oct 160.000.45$0.23195.7%60.03524
$480.00Oct 160.701.40$1.0566.7%20.11236
$430.00Oct 1625.1028.20$26.6511.6%10.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 167.8010.00$8.9024.7%40.60115
$470.00Oct 1615.0017.60$16.3016.0%30.76--
$410.00Oct 160.001.00$0.50200.0%10.04119
$430.00Oct 160.053.80$1.92195.3%10.14170
$440.00Oct 161.452.15$1.8038.9%10.18272

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 3.55, avg 7.97)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$470.00Oct 16$2.20$7.80$2.2040%3.55$462.20
$480.00$500.00Oct 16$0.82$19.18$0.8211%23.39$480.82
$470.00$480.00Oct 16$1.60$8.40$1.6024%5.25$471.60
$450.00$460.00Oct 16$5.70$4.30$5.7063%0.75$455.70
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$410.00Oct 16$1.42$18.58$1.4214%13.08$428.58
$460.00$440.00Oct 16$7.10$12.90$7.1060%1.82$452.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.08, avg 0.15)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$480.00Oct 16$1.60$1.60$8.4076%0.19$471.60
$480.00$500.00Oct 16$0.82$0.82$19.1889%0.04$480.82
$460.00$470.00Oct 16$2.20$2.20$7.8060%0.28$462.20
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$410.00Oct 16$1.42$1.42$18.5886%0.08$428.58

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. 3 found (cheapest 3.02% of stock, avg 4.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Oct 16$4.85$8.90$13.75$446.25$473.753.02%
$470.00Oct 16$2.65$16.30$18.95$451.05$488.954.16%
$430.00Oct 16$26.65$1.92$28.57$401.43$458.576.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.65% of stock, avg 1.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$430.00Oct 16$1.05$1.92$2.97$427.03$482.97
$480.00$440.00Oct 16$1.05$1.80$2.85$437.15$482.85
$470.00$440.00Oct 16$2.65$1.80$4.45$435.55$474.45
$470.00$430.00Oct 16$2.65$1.92$4.57$425.43$474.57
$460.00$440.00Oct 16$4.85$1.80$6.65$433.35$466.65
$460.00$430.00Oct 16$4.85$1.92$6.77$423.23$466.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.13, avg credit $2.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/430480/500Oct 16$2.24$17.7674%0.13$427.76$482.24
410/430470/480Oct 16$3.02$16.9862%0.18$426.98$473.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 15.67, cheapest $0.60)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$0.60$9.4029%15.67
$450.00$460.00$470.00Oct 16$3.50$6.5039%1.86
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. 9 found (best net $-1.50, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Oct 16-$0.45$9.55
$430.00$450.001:2Oct 16$5.55$14.45
$450.00$460.001:2Oct 16$0.85$9.15
$470.00$480.001:2Oct 16$0.55$9.45
$480.00$500.001:2Oct 16$0.59$19.41
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$470.00$460.001:2Oct 16-$1.50$8.50
$440.00$430.001:2Oct 16-$2.04$7.96
$460.00$440.001:2Oct 16$5.30$14.70
$430.00$410.001:2Oct 16$0.92$19.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.44%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Oct 16$2.000.243.2%0.44%3.65%15427
$460.00Oct 16$3.200.401.0%0.70%1.72%7331
$480.00Oct 16$0.700.115.4%0.15%5.56%2236

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. 182 contracts (avg 445 vol/day, 182 traded recently)

MSI averages only 445 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 $16.00 on 10/02 (now $18.90/$19.90) — try a limit near $18.90. Also watch the $440.00 11-20 call last traded $26.20 on 10/02 (now $29.10/$31.60) — try a limit near $29.10; the $450.00 12-18 call last traded $24.82 on 10/02 (now $26.40/$28.80) — try a limit near $26.40. Most tradeable put: the $450.00 11-20 put last traded $19.50 on 10/02 (now $16.20/$17.80) — try a limit near $17.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$3.20$6.50$4.85$2.99 10/01$3.10–$37.10$3.20331
$460.00Nov 20$18.90$19.90$19.40$16.00 10/02$15.40–$46.10$18.9018
$460.00Dec 18$20.60$23.60$22.10$18.90 10/02$18.60–$48.20$20.60--
$460.00Jan 15$24.50$27.20$25.85$28.63 09/21$21.60–$51.15$25.85--
$450.00Oct 16$9.10$12.00$10.55$8.06 09/29$6.45–$45.85$9.10--
$450.00Nov 20$22.80$25.70$24.25$20.40 10/02$19.75–$53.20$22.80600
$450.00Dec 18$26.40$28.80$27.60$24.82 10/02$23.10–$55.60$26.4012
$450.00Jan 15$29.20$32.40$30.80$26.80 10/02$26.50–$58.50$29.20--
$450.00Apr 16$40.80$44.90$42.85$45.62 09/25$37.70–$68.30$42.85--
$470.00Oct 16$2.00$3.30$2.65$1.20 10/02$1.30–$29.35$2.00427
$470.00Nov 20$13.50$16.00$14.75$12.10 10/02$11.85–$39.15$13.5027
$470.00Dec 18$17.00$19.00$18.00$15.43 09/29$14.55–$41.75$17.00--
$470.00Jan 15$19.50$22.60$21.05$18.00 09/29$17.35–$44.75$19.50--
$470.00Apr 16$31.50$34.70$33.10$28.10 10/01$29.15–$55.70$31.50--
$440.00Oct 16$17.20$19.40$18.30$14.09 09/30$12.55–$54.35$17.20--
$440.00Nov 20$29.10$31.60$30.35$26.20 10/02$25.35–$61.20$29.105
$440.00Dec 18$32.20$35.20$33.70$29.60 10/02$28.60–$63.10$32.20--
$440.00Jan 15$35.40$38.50$36.95$31.30 09/30$31.45–$65.50$35.40--
$440.00Dec 17$70.00$74.50$72.25$78.26 09/14$66.60–$83.50$72.25--
$480.00Oct 16$0.70$1.40$1.05$0.50 10/02$0.50–$22.05$0.70236
$480.00Nov 20$9.70$11.80$10.75$8.50 10/02$8.65–$32.80$9.70--
$480.00Dec 18$12.10$15.10$13.60$11.70 10/02$11.65–$35.70$12.101.3K
$480.00Jan 15$15.50$18.00$16.75$14.40 10/02$14.20–$38.35$15.50--
$480.00Apr 16$27.20$30.40$28.80$30.80 09/18$25.20–$50.00$28.80--
$430.00Oct 16$25.10$28.20$26.65$21.72 09/30$20.25–$64.10$25.10--
$430.00Nov 20$35.90$38.80$37.35$33.78 10/02$31.45–$69.80$35.90--
$430.00Jan 15$41.60$44.60$43.10$60.60 08/07$37.00–$73.45$43.10--
$490.00Oct 16$0.10$1.50$0.80$0.33 10/02$0.80–$16.40$0.33--
$490.00Nov 20$6.10$10.00$8.05$6.50 10/02$6.55–$27.35$6.50740
$490.00Dec 18$9.80$11.90$10.85$8.80 10/02$8.75–$29.85$9.80--
$490.00Jan 15$12.60$14.50$13.55$15.33 09/21$11.30–$33.10$13.55--
$490.00Apr 16$23.30$26.50$24.90$27.75 09/21$21.45–$44.30$24.90--
$420.00Oct 16$35.30$38.20$36.75$31.80 10/02$29.05–$73.85$35.30--
$420.00Jan 15$48.50$51.20$49.85$64.74 09/15$43.45–$81.60$49.85--
$420.00Apr 16$59.70$62.50$61.10$87.95 08/27$54.20–$90.20$61.10--
$500.00Oct 16$0.00$0.45$0.23$0.34 10/02$0.23–$11.50$0.23524
$500.00Nov 20$4.30$7.90$6.10$4.70 10/02$4.30–$21.95$4.7050
$500.00Dec 18$6.30$9.20$7.75$6.90 10/02$6.40–$25.15$6.90--
$500.00Jan 15$9.80$11.60$10.70$9.10 10/02$8.75–$28.25$9.80222
$500.00Apr 16$19.20$23.00$21.10$22.86 09/21$18.40–$39.25$21.10--
$500.00Dec 17$42.00$47.00$44.50$49.03 09/15$40.75–$52.75$44.50--
$410.00Oct 16$44.80$47.40$46.10$64.32 09/15$38.00–$83.25$46.10--
$410.00Jan 15$55.40$59.10$57.25$74.57 08/06$50.35–$90.50$57.25--
$510.00Oct 16$0.00$4.90$2.45$0.24 10/02$0.18–$7.80$0.24--
$510.00Nov 20$3.60$5.00$4.30$5.40 09/24$3.20–$17.75$4.30--
$510.00Dec 18$5.90$7.10$6.50$5.20 10/02$4.80–$21.00$5.90--
$510.00Jan 15$7.10$9.10$8.10$6.90 10/01$6.20–$23.75$7.10--
$510.00Apr 16$16.00$19.70$17.85$21.85 09/10$15.60–$34.60$17.85--
$510.00Dec 17$38.50$43.00$40.75$37.40 09/29$36.90–$48.50$38.50--
$400.00Oct 16$54.80$57.70$56.25$88.40 09/02$47.20–$93.20$56.25--
$400.00Jan 15$64.00$67.10$65.55$76.04 09/14$57.85–$99.25$65.55--
$520.00Oct 16$0.00$4.90$2.45$0.31 09/29$0.18–$5.35$0.31--
$520.00Nov 20$2.70$3.60$3.15$2.75 09/18$2.50–$14.00$2.75--
$520.00Dec 18$2.65$6.70$4.68$5.53 09/25$3.70–$16.70$4.68--
$520.00Jan 15$5.00$7.50$6.25$5.30 10/02$5.00–$18.55$5.30--
$390.00Oct 16$64.50$67.90$66.20$82.00 08/18$57.10–$103.30$66.20--
$390.00Jan 15$72.00$75.60$73.80$97.85 08/06$65.85–$108.30$73.80--
$530.00Oct 16$0.00$4.90$2.45$0.20 09/21$0.73–$3.03$0.20--
$530.00Dec 18$1.70$5.70$3.70$7.75 09/14$2.60–$13.05$3.70--
$530.00Jan 15$2.90$6.90$4.90$8.75 09/03$4.05–$15.65$4.90--
$530.00Dec 17$32.00$36.50$34.25$31.10 09/30$30.50–$40.90$32.00--
$380.00Oct 16$74.30$77.80$76.05$109.79 08/27$67.35–$112.50$76.05--
$380.00Jan 15$80.80$84.30$82.55$92.60 08/11$74.50–$117.50$82.55--
$540.00Oct 16$0.00$4.90$2.45$1.85 09/01$0.93–$2.50$1.85--
$540.00Nov 20$0.05$4.40$2.23$8.20 08/27$2.07–$8.15$2.23--
$540.00Jan 15$1.75$5.50$3.63$3.42 10/02$3.05–$12.70$3.42--
$540.00Apr 16$9.00$12.40$10.70$20.27 09/02$9.05–$23.60$10.70--
$540.00Dec 17$29.00$33.50$31.25$28.05 09/30$27.75–$37.15$29.00--
$370.00Jan 15$89.90$93.30$91.60$102.50 08/11$83.45–$127.00$91.60--
$370.00Apr 16$96.70$100.30$98.50$113.88 09/15$90.70–$131.95$98.50--
$550.00Oct 16$0.00$4.90$2.45$0.35 09/09$0.33–$2.50$0.35--
$550.00Nov 20$0.00$4.80$2.40$4.90 08/27$1.13–$6.90$2.40--
$550.00Dec 18$0.45$4.70$2.58$2.40 09/18$1.83–$7.95$2.40--
$550.00Apr 16$7.00$10.50$8.75$19.05 09/01$7.50–$19.90$8.75--
$360.00Oct 16$94.30$97.60$95.95$113.48 09/15$87.40–$132.10$95.95--
$360.00Jan 15$99.60$102.60$101.10$107.50 08/10$92.30–$136.45$101.10--
$360.00Apr 16$105.50$108.70$107.10$126.50 08/20$99.10–$140.90$107.10--
$560.00Oct 16$0.00$2.55$1.27$0.10 10/01$0.45–$1.40$0.10--
$560.00Nov 20$0.00$4.90$2.45$0.70 10/01$1.10–$4.80$0.70--
$560.00Dec 18$0.05$3.80$1.92$2.50 09/14$1.48–$6.40$1.92--
$560.00Jan 15$1.20$4.10$2.65$2.40 09/21$2.08–$7.80$2.40--
$560.00Apr 16$5.50$8.60$7.05$16.60 08/26$6.25–$17.15$7.05--
$350.00Jan 15$108.90$112.00$110.45$122.10 08/10$101.65–$145.95$110.45--
$350.00Apr 16$114.00$117.20$115.60$135.50 08/20$107.45–$150.15$115.60--
$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–$3.40$2.45--
$340.00Oct 16$114.30$117.80$116.05$141.64 08/19$106.80–$152.35$116.05--
$340.00Jan 15$118.20$121.60$119.90$153.30 08/06$111.40–$155.55$119.90--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.43–$2.42$1.50--
$580.00Jan 15$0.05$4.00$2.03$4.50 08/31$1.30–$5.05$2.03--
$580.00Apr 16$3.10$6.60$4.85$10.70 09/01$4.25–$12.10$4.85--
$330.00Oct 16$124.20$127.70$125.95$162.43 09/01$117.10–$162.20$125.95--
$330.00Nov 20$125.70$129.90$127.80$164.18 09/01$119.30–$163.75$127.80--
$590.00Apr 16$2.65$5.70$4.18$10.05 08/26$3.38–$10.30$4.18--
$320.00Jan 15$136.90$141.10$139.00$128.50 08/05$130.55–$174.90$136.90--
$320.00Apr 16$141.00$144.50$142.75$172.20 08/25$134.10–$178.10$142.75--
$600.00Oct 16$0.00$4.90$2.45$0.25 08/21$1.40–$2.50$0.25--
$300.00Oct 16$154.20$157.70$155.95$186.40 08/25$146.70–$191.80$155.95--
$300.00Jan 15$156.50$160.80$158.65$176.65 09/14$150.00–$194.45$158.65--
$300.00Dec 17$171.00$175.50$173.25$189.25 09/14$164.50–$190.35$173.25--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$7.80$10.00$8.90$8.20 09/24$4.10–$17.05$8.20115
$460.00Nov 20$19.40$22.30$20.85$19.17 09/10$11.20–$25.85$19.40--
$460.00Dec 18$23.50$24.60$24.05$27.80 10/02$13.00–$28.80$24.05--
$460.00Jan 15$23.70$27.30$25.50$29.50 10/02$14.00–$30.20$25.50--
$460.00Apr 16$31.70$35.70$33.70$22.30 08/31$20.90–$37.65$31.70--
$450.00Oct 16$3.50$5.50$4.50$6.40 09/24$2.38–$10.55$4.50--
$450.00Nov 20$16.20$17.80$17.00$19.50 10/02$8.85–$20.45$17.0027
$450.00Dec 18$17.10$19.80$18.45$21.40 10/02$10.20–$23.10$18.45--
$450.00Jan 15$19.00$21.70$20.35$23.36 10/02$11.80–$24.95$20.35--
$470.00Oct 16$15.00$17.60$16.30$15.20 09/18$5.75–$24.65$15.20--
$470.00Nov 20$25.00$28.40$26.70$24.14 09/24$14.05–$32.55$25.00--
$470.00Dec 18$27.50$30.00$28.75$33.70 10/01$16.45–$35.05$28.75--
$470.00Jan 15$29.20$32.30$30.75$28.90 08/11$17.65–$36.55$29.20--
$440.00Oct 16$1.45$2.15$1.80$4.92 10/01$1.60–$5.60$1.80272
$440.00Nov 20$11.20$12.80$12.00$14.90 10/02$6.50–$15.40$12.00113
$440.00Dec 18$13.00$15.60$14.30$16.70 10/02$7.90–$18.00$14.30--
$440.00Jan 15$14.60$17.90$16.25$18.90 10/02$9.40–$19.90$16.25--
$440.00Apr 16$22.50$26.30$24.40$21.70 09/08$15.10–$27.65$22.50--
$480.00Oct 16$23.90$26.10$25.00$22.26 09/24$8.65–$34.05$23.90--
$480.00Nov 20$31.90$34.10$33.00$22.00 09/03$17.65–$39.60$31.90--
$480.00Dec 18$33.80$36.60$35.20$28.76 09/11$19.85–$41.95$33.80--
$480.00Jan 15$35.20$38.90$37.05$28.70 09/15$21.55–$43.25$35.20--
$480.00Apr 16$42.80$46.50$44.65$35.70 08/21$29.10–$49.50$42.80--
$430.00Oct 16$0.05$3.80$1.92$2.50 10/01$1.27–$3.13$1.92170
$430.00Nov 20$7.00$11.10$9.05$11.80 10/02$4.80–$11.65$9.059
$430.00Dec 18$9.90$12.50$11.20$13.10 10/02$6.15–$13.85$11.20--
$430.00Jan 15$11.20$13.70$12.45$15.50 10/02$7.05–$15.75$12.45--
$430.00Apr 16$19.30$22.10$20.70$20.80 09/24$12.35–$23.25$20.70--
$490.00Oct 16$33.40$35.70$34.55$14.20 09/01$12.60–$44.10$33.40--
$490.00Nov 20$39.00$41.30$40.15$37.52 09/18$21.95–$47.50$39.00--
$490.00Dec 18$40.70$43.80$42.25$25.90 08/26$24.30–$49.25$40.70--
$490.00Jan 15$42.20$45.00$43.60$37.00 09/11$25.75–$50.55$42.20--
$490.00Apr 16$49.00$52.20$50.60$47.55 09/21$33.35–$56.50$49.00--
$420.00Oct 16$0.00$0.85$0.43$0.85 10/01$0.43–$2.50$0.43--
$420.00Nov 20$4.30$6.60$5.45$8.70 10/02$4.10–$8.30$5.45--
$420.00Dec 18$6.70$9.40$8.05$10.60 10/02$4.60–$11.35$8.05--
$420.00Jan 15$9.00$10.70$9.85$11.60 10/02$5.75–$12.30$9.85--
$500.00Oct 16$43.00$45.80$44.40$20.60 08/26$18.35–$53.50$43.00--
$500.00Dec 18$48.10$50.80$49.45$30.80 08/26$28.90–$57.25$48.10--
$500.00Jan 15$49.50$53.00$51.25$52.80 08/10$30.60–$58.40$51.25--
$410.00Oct 16$0.00$1.00$0.50$0.55 09/21$0.25–$2.40$0.50119
$410.00Nov 20$3.40$4.70$4.05$6.10 10/01$3.00–$6.20$4.05--
$410.00Dec 18$4.70$6.70$5.70$7.80 10/02$3.53–$8.25$5.70--
$410.00Jan 15$6.00$8.30$7.15$9.20 10/02$4.25–$9.75$7.15--
$510.00Dec 18$56.40$59.10$57.75$36.40 08/26$34.70–$65.80$56.40--
$510.00Jan 15$57.50$60.20$58.85$38.60 08/26$36.15–$66.80$57.50--
$400.00Oct 16$0.00$0.45$0.23$0.39 09/18$0.20–$0.63$0.23--
$400.00Nov 20$2.20$3.90$3.05$4.10 10/02$2.42–$4.65$3.05--
$400.00Dec 18$2.70$5.30$4.00$5.40 10/02$2.78–$5.75$4.00--
$400.00Jan 15$4.20$6.30$5.25$6.70 10/02$3.53–$7.80$5.25--
$520.00Dec 18$64.70$68.20$66.45$42.60 08/26$40.55–$74.95$64.70--
$520.00Jan 15$66.00$69.00$67.50$44.70 08/26$42.10–$75.40$66.00--
$390.00Oct 16$0.00$2.60$1.30$0.40 09/18$0.38–$2.50$0.40--
$390.00Nov 20$0.55$4.50$2.53$3.00 10/02$2.05–$3.38$2.53--
$390.00Dec 18$2.30$3.90$3.10$4.20 10/02$2.43–$5.10$3.108
$390.00Jan 15$2.00$5.90$3.95$5.50 09/29$2.95–$5.55$3.95--
$380.00Oct 16$0.00$4.90$2.45$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$0.10$4.20$2.15$2.02 09/10$1.28–$2.65$2.02--
$380.00Dec 18$0.40$4.30$2.35$3.50 09/29$1.50–$3.47$2.35--
$380.00Jan 15$1.45$5.20$3.33$2.65 09/02$2.03–$4.30$2.65--
$370.00Oct 16$0.00$3.40$1.70$1.39 08/25$0.20–$2.50$1.39--
$370.00Nov 20$0.00$3.20$1.60$3.40 10/01$1.30–$2.50$1.60--
$370.00Jan 15$0.65$4.80$2.73$1.90 09/02$1.65–$2.95$1.90--
$370.00Apr 16$4.50$7.30$5.90$5.60 09/08$3.93–$7.10$5.60--
$550.00Oct 16$93.00$96.10$94.55$69.20 09/02$59.00–$104.05$93.00--
$360.00Oct 16$0.00$2.60$1.30$0.35 08/26$1.25–$2.50$0.35--
$360.00Nov 20$0.00$2.25$1.13$3.30 10/01$1.05–$2.15$1.13--
$360.00Jan 15$0.70$4.00$2.35$2.80 10/02$1.45–$2.98$2.35--
$360.00Apr 16$3.00$5.90$4.45$4.30 09/08$2.98–$5.70$4.30--
$350.00Oct 16$0.00$3.80$1.90$1.47 10/01$0.45–$2.50$1.47--
$350.00Nov 20$0.00$2.95$1.48$1.01 09/10$0.95–$2.50$1.01--
$350.00Dec 18$0.00$2.50$1.25$3.85 09/30$1.05–$2.73$1.25--
$350.00Jan 15$0.00$4.10$2.05$1.15 09/02$1.33–$2.35$1.15--
$340.00Oct 16$0.00$3.40$1.70$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$2.90$1.45$2.02 10/01$0.78–$2.50$1.45--
$340.00Jan 15$0.00$4.00$2.00$0.85 09/02$1.08–$2.50$0.85--
$320.00Oct 16$0.00$4.90$2.45$0.25 08/10$1.30–$2.50$0.25--
$320.00Nov 20$0.00$3.90$1.95$0.60 09/10$0.55–$2.50$0.60--
$310.00Jan 15$0.00$3.70$1.85$1.50 08/06$0.80–$2.50$1.50--
$310.00Dec 17$3.50$8.50$6.00$5.32 09/24$4.15–$6.50$5.32--
$300.00Nov 20$0.00$3.80$1.90$0.40 09/10$0.40–$2.50$0.40--
$300.00Dec 17$2.50$7.50$5.00$4.30 09/25$3.45–$5.50$4.30--

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 941
Total Puts 28
Put/Call Ratio 0.03
Net Difference 913

Prior's Put/Call Breakdown

Total Calls 105
Total Puts 69
Put/Call Ratio 0.66
Net Difference 36

Prior 7-Day Put/Call Summary

Total Calls 4,128
Total Puts 452
Average Put/Call Ratio 0.34
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