Tour v531
MSI
MOTOROLA SOLUTIONS I
$456.28 +0.20%
$455.13 (-0.25%)🌙
as of 10/06 06:35 PM
(10/5 18:35) ◀
|
Tuesday, October 6, 2026 (6:35pm)
January 2026
|
▶ (10/7 18:34)
◀ 10/6 18:35 ▶

Option Volume

Detail
ℹ
Current (10/06) 351
Calls: 230 (66%)
Puts: 121 (34%)
Prior (10/05) 969
Calls: 941 (97%)
Puts: 28 (3%)
Current vs Prior -63.78%
Calls: -75.56% (Calls)
Puts: +332.14% (Puts)
Prior 7-Day Total 4,045
Calls: 3,674 (91%)
Puts: 371 (9%)
Prior 7-Day Average 674
Calls: 524 (91%)
Puts: 53 (9%)
Current vs Prior 7-Day Avg -47.94%
Calls: -56.18%
Puts: +128.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $523.3K
Calls: $345.8K (66%)
Puts: $177.6K (34%)
Prior (10/05) $1.49M
Calls: $1.47M (99%)
Puts: $21.4K (1%)
Current vs Prior -64.94%
Calls: -76.50%
Puts: +731.07%
Prior 7-Day Total $4.76M
Calls: $4.35M (91%)
Puts: $406.2K (9%)
Prior 7-Day Average $793.0K
Calls: $621.7K (91%)
Puts: $58.0K (9%)
Current vs Prior 7-Day Avg -34.01%
Calls: -44.38%
Puts: +206.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.53
Prior (10/05) 0.03
Current vs Prior +1668.03%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +55.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 4,289
Calls: 3,909 (91%)
Puts: 380 (9%)
Prior (10/05) 5,310
Calls: 4,477 (84%)
Puts: 833 (16%)
Current vs Prior -19.23%
Prior 7-Day Total 28,973
Calls: 26,934 (93%)
Puts: 2,039 (7%)
Prior 7-Day Average 4,139
Calls: 3,847 (93%)
Puts: 291 (7%)
Current vs Prior 7-Day Avg +3.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.15% | 9.87%4.15% | 9.87%
Prior 4.27% | 9.90%4.27% | 9.90%
Current vs Prior -2.77% | -0.31%-2.76% | -0.31%
Prior 7-Day Avg 4.92% | 10.14%4.92% | 10.14%
Current vs 7-Day Avg -15.64% | -2.61%-15.64% | -2.61%
Prior 7-Day Eod 4.27% | 9.90%4.27% | 9.90%
Current vs 7-Day Eod -2.77% | -0.31%-2.76% | -0.31%
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

Moderately bullish flow with 66% call dollar volume ($345.8K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 64% vs prior. Bullish P/C ratio of 0.53.

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 3 of results (avg 7.2%, best 5.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 2042.7045.30$44.005.9%10.78--
$480.00Nov 2011.0011.90$11.457.9%100.3518
$450.00Nov 2023.1025.00$24.057.9%10.571.0K
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. 7 found (avg delta 0.73, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 1625.2029.00$27.1014.0%10.92--
$440.00Oct 1616.1019.60$17.8519.6%10.83--
$420.00Nov 2042.7045.30$44.005.9%10.78--
$450.00Nov 2023.1025.00$24.057.9%10.571.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 1623.5026.30$24.9011.2%70.9227
$460.00Oct 167.409.90$8.6528.9%10.60--
$460.00Nov 2019.5022.50$21.0014.3%40.5119

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 82, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 160.000.40$0.20200.0%100.03--
$480.00Nov 2011.0011.90$11.457.9%100.3518
$470.00Oct 161.252.50$1.8866.5%40.20420
$460.00Nov 2017.8019.80$18.8010.6%40.4918
$480.00Oct 160.450.80$0.6355.6%20.08236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 202.504.50$3.5057.1%120.1214
$410.00Nov 202.955.50$4.2260.4%110.15--
$480.00Oct 1623.5026.30$24.9011.2%70.9227
$460.00Nov 2019.5022.50$21.0014.3%40.5119
$430.00Oct 160.201.60$0.90155.6%30.09--

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. 16 found (best R:R 0.50, avg 6.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$450.00Nov 20$19.95$10.05$19.9578%0.50$439.95
$460.00$480.00Nov 20$7.35$12.65$7.3549%1.72$467.35
$480.00$500.00Oct 16$0.43$19.57$0.438%45.51$480.43
$440.00$470.00Oct 16$15.97$14.03$15.9783%0.88$455.97
$450.00$460.00Nov 20$5.25$4.75$5.2557%0.90$455.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$400.00Nov 20$0.72$9.28$0.7215%12.89$409.28
$460.00$440.00Nov 20$8.30$11.70$8.3051%1.41$451.70
$440.00$430.00Oct 16$0.98$9.02$0.9818%9.20$439.02
$430.00$420.00Nov 20$2.45$7.55$2.4528%3.08$427.55
$460.00$440.00Oct 16$6.77$13.23$6.7760%1.95$453.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.36, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$490.00Nov 20$3.50$3.50$6.5065%0.54$483.50
$490.00$520.00Nov 20$4.95$4.95$25.0573%0.20$494.95
$470.00$480.00Oct 16$1.25$1.25$8.7580%0.14$471.25
$480.00$500.00Oct 16$0.43$0.43$19.5792%0.02$480.43
$460.00$480.00Nov 20$7.35$7.35$12.6551%0.58$467.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$410.00Nov 20$2.63$2.63$7.3778%0.36$417.37
$400.00$390.00Nov 20$1.42$1.42$8.5888%0.17$398.58
$440.00$430.00Nov 20$3.40$3.40$6.6065%0.52$436.60
$430.00$420.00Nov 20$2.45$2.45$7.5572%0.32$427.55
$440.00$430.00Oct 16$0.98$0.98$9.0282%0.11$439.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $12.35, cheapest $12.35)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Oct 16Nov 20$12.3522.2%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.32% of stock, avg 7.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Oct 16$17.85$1.88$19.73$420.27$459.734.32%
$480.00Oct 16$0.63$24.90$25.53$454.47$505.535.60%
$430.00Oct 16$27.10$0.90$28.00$402.00$458.006.14%
$460.00Nov 20$18.80$21.00$39.80$420.20$499.808.72%
$420.00Nov 20$44.00$6.85$50.85$369.15$470.8511.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.34% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$430.00Oct 16$0.63$0.90$1.53$428.47$481.53
$480.00$440.00Oct 16$0.63$1.88$2.51$437.49$482.51
$470.00$430.00Oct 16$1.88$0.90$2.78$427.22$472.78
$470.00$440.00Oct 16$1.88$1.88$3.76$436.24$473.76
$520.00$400.00Nov 20$3.00$3.50$6.50$393.50$526.50
$520.00$410.00Nov 20$3.00$4.22$7.22$402.78$527.22
$520.00$420.00Nov 20$3.00$6.85$9.85$410.15$529.85
$490.00$400.00Nov 20$7.95$3.50$11.45$388.55$501.45
$490.00$410.00Nov 20$7.95$4.22$12.17$397.83$502.17
$520.00$430.00Nov 20$3.00$9.30$12.30$417.70$532.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.58, avg credit $5.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/420480/490Nov 20$6.13$3.8744%1.58$413.87$486.13
390/400480/490Nov 20$4.92$5.0853%0.97$395.08$484.92
420/430480/490Nov 20$5.95$4.0537%1.47$424.05$485.95
400/410480/490Nov 20$4.22$5.7850%0.73$405.78$484.22
430/440470/480Oct 16$2.23$7.7761%0.29$437.77$472.23
430/440480/500Oct 16$1.41$18.5973%0.08$438.59$481.41
390/400490/520Nov 20$6.37$23.6360%0.27$393.63$496.37
400/410490/520Nov 20$5.67$24.3357%0.23$404.33$495.67
410/420490/520Nov 20$7.58$22.4251%0.34$412.42$497.58
420/430490/520Nov 20$7.40$22.6045%0.33$422.60$497.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 1.11, cheapest $0.95)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$460.00$480.00Oct 16$9.48$10.5273%1.11
$420.00$430.00$440.00Nov 20$0.95$9.0514%9.53
$400.00$410.00$420.00Nov 20$1.91$8.0910%4.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-4.10, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$450.001:2Nov 20-$4.10$25.90
$460.00$480.001:2Nov 20-$4.10$15.90
$430.00$440.001:2Oct 16-$8.60$1.40
$480.00$490.001:2Nov 20-$4.45$5.55
$490.00$520.001:2Nov 20$1.95$28.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$440.001:2Nov 20-$4.40$15.60
$400.00$390.001:2Nov 20-$0.66$9.34
$420.00$410.001:2Nov 20-$1.59$8.41
$410.00$400.001:2Nov 20-$2.78$7.22
$430.00$420.001:2Nov 20-$4.40$5.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.90%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Nov 20$17.800.490.8%3.90%4.72%418
$480.00Nov 20$11.000.355.2%2.41%7.61%1018
$490.00Nov 20$7.000.277.4%1.53%8.92%1599
$520.00Nov 20$2.200.1314.0%0.48%14.45%223
$470.00Oct 16$1.250.203.0%0.27%3.28%4420
$480.00Oct 16$0.450.085.2%0.10%5.30%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 $450.00 11-20 call last traded $20.40 on 10/02 (now $23.10/$25.00) — try a limit near $23.10. Also watch the $480.00 11-20 call last traded $8.50 on 10/02 (now $11.00/$11.90) — try a limit near $11.00; the $500.00 01-15 call last traded $9.10 on 10/02 (now $10.10/$11.20) — try a limit near $10.10. Most tradeable put: the $460.00 12-18 put last traded $27.80 on 10/02 (now $23.10/$25.50) — try a limit near $24.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$3.40$6.00$4.70$2.99 10/01$3.10–$26.10$3.40--
$460.00Nov 20$17.80$19.80$18.80$16.00 10/02$15.40–$36.40$17.8018
$460.00Dec 18$20.80$23.30$22.05$18.90 10/02$18.60–$39.35$20.8019
$460.00Jan 15$24.10$26.50$25.30$28.63 09/21$21.60–$41.75$25.30--
$450.00Oct 16$9.00$11.60$10.30$8.06 09/29$6.45–$33.80$9.00--
$450.00Nov 20$23.10$25.00$24.05$20.40 10/02$19.75–$42.85$23.101.0K
$450.00Dec 18$25.90$29.20$27.55$24.82 10/02$23.10–$45.75$25.90--
$450.00Jan 15$28.70$32.20$30.45$26.80 10/02$26.50–$48.20$28.70--
$450.00Apr 16$40.80$43.90$42.35$45.62 09/25$37.70–$58.70$42.35--
$470.00Oct 16$1.25$2.50$1.88$1.20 10/02$1.30–$19.15$1.25420
$470.00Nov 20$14.70$15.60$15.15$12.10 10/02$11.85–$30.35$14.70--
$470.00Dec 18$16.40$19.10$17.75$15.43 09/29$14.55–$33.15$16.409
$470.00Jan 15$19.50$22.30$20.90$18.00 09/29$17.35–$35.80$19.5033
$470.00Apr 16$30.70$34.00$32.35$28.10 10/01$29.15–$47.10$30.70--
$440.00Oct 16$16.10$19.60$17.85$14.09 09/30$12.55–$42.60$16.10--
$440.00Nov 20$29.30$31.50$30.40$26.20 10/02$25.35–$50.50$29.30--
$440.00Dec 18$32.00$35.00$33.50$29.60 10/02$28.60–$52.80$32.00--
$440.00Jan 15$35.10$37.80$36.45$31.30 09/30$31.45–$54.85$35.10--
$440.00Dec 17$70.00$73.50$71.75$78.26 09/14$66.60–$83.50$71.75--
$480.00Oct 16$0.45$0.80$0.63$0.50 10/02$0.50–$13.85$0.50236
$480.00Nov 20$11.00$11.90$11.45$8.50 10/02$8.65–$24.85$11.0018
$480.00Dec 18$12.50$15.30$13.90$11.70 10/02$11.65–$27.60$12.501.3K
$480.00Jan 15$15.20$17.40$16.30$14.40 10/02$14.20–$30.50$15.20--
$480.00Apr 16$26.40$29.80$28.10$30.80 09/18$25.20–$41.70$28.10--
$430.00Oct 16$25.20$29.00$27.10$21.72 09/30$20.25–$52.00$25.20--
$430.00Nov 20$36.00$38.30$37.15$33.78 10/02$31.45–$58.10$36.00--
$430.00Jan 15$41.60$44.40$43.00$60.60 08/07$37.00–$62.10$43.00--
$490.00Oct 16$0.30$2.00$1.15$0.33 10/02$0.80–$9.35$0.33--
$490.00Nov 20$7.00$8.90$7.95$6.50 10/02$6.55–$20.00$7.00599
$490.00Dec 18$9.80$12.10$10.95$8.80 10/02$8.75–$22.65$9.80--
$490.00Jan 15$11.80$14.90$13.35$15.33 09/21$11.30–$25.60$13.35--
$490.00Apr 16$23.20$25.90$24.55$27.75 09/21$21.45–$37.00$24.55--
$420.00Oct 16$34.80$38.00$36.40$31.80 10/02$29.05–$60.95$34.80--
$420.00Jan 15$48.00$51.60$49.80$64.74 09/15$43.45–$70.25$49.80--
$420.00Apr 16$59.10$62.10$60.60$87.95 08/27$54.20–$78.80$60.60--
$500.00Oct 16$0.00$0.40$0.20$0.34 10/02$0.20–$5.75$0.20--
$500.00Nov 20$4.30$7.30$5.80$4.70 10/02$4.30–$15.80$4.70--
$500.00Dec 18$7.00$9.50$8.25$6.90 10/02$6.40–$18.70$7.0011
$500.00Jan 15$10.10$11.20$10.65$9.10 10/02$8.75–$21.35$10.10226
$500.00Apr 16$19.00$22.40$20.70$22.86 09/21$18.40–$32.50$20.70--
$500.00Dec 17$42.00$45.00$43.50$49.03 09/15$40.75–$52.75$43.50--
$410.00Oct 16$44.60$47.90$46.25$64.32 09/15$38.00–$70.65$46.25--
$410.00Jan 15$55.50$58.90$57.20$74.57 08/06$50.35–$78.65$57.20--
$510.00Oct 16$0.00$4.90$2.45$0.24 10/02$0.18–$3.80$0.24--
$510.00Nov 20$2.75$4.70$3.73$5.40 09/24$3.20–$12.75$3.73--
$510.00Dec 18$4.70$7.40$6.05$5.20 10/02$4.80–$15.15$5.20--
$510.00Jan 15$7.30$9.70$8.50$6.90 10/01$6.20–$17.75$7.30--
$510.00Apr 16$16.00$19.20$17.60$21.85 09/10$15.60–$28.40$17.60--
$510.00Dec 17$38.50$42.50$40.50$37.40 09/29$36.90–$48.50$38.50--
$400.00Oct 16$54.50$58.20$56.35$88.40 09/02$47.20–$80.70$56.35--
$400.00Jan 15$63.90$67.00$65.45$76.04 09/14$57.85–$87.35$65.45--
$520.00Oct 16$0.00$4.90$2.45$0.31 09/29$0.18–$2.63$0.31--
$520.00Nov 20$2.20$3.80$3.00$2.75 09/18$2.50–$9.95$2.7523
$520.00Dec 18$2.90$5.40$4.15$5.53 09/25$3.70–$11.75$4.15--
$520.00Jan 15$4.90$7.00$5.95$5.30 10/02$5.00–$14.45$5.3040
$390.00Oct 16$64.50$67.90$66.20$82.00 08/18$57.10–$90.10$66.20--
$390.00Jan 15$72.10$75.60$73.85$97.85 08/06$65.85–$95.85$73.85--
$530.00Oct 16$0.00$4.90$2.45$0.20 09/21$0.73–$2.50$0.20--
$530.00Dec 18$1.80$4.40$3.10$7.75 09/14$2.60–$9.00$3.10--
$530.00Jan 15$3.20$5.30$4.25$8.75 09/03$4.05–$11.95$4.25--
$530.00Dec 17$32.00$36.00$34.00$31.10 09/30$30.50–$40.90$32.00--
$380.00Oct 16$74.50$78.70$76.60$109.79 08/27$67.35–$100.25$76.60--
$380.00Jan 15$81.00$84.40$82.70$92.60 08/11$74.50–$105.45$82.70--
$540.00Oct 16$0.00$4.90$2.45$1.85 09/01$0.93–$2.50$1.85--
$540.00Nov 20$0.10$4.10$2.10$8.20 08/27$2.07–$5.35$2.10--
$540.00Jan 15$2.25$5.20$3.73$3.42 10/02$3.05–$9.50$3.42--
$540.00Apr 16$8.50$12.00$10.25$20.27 09/02$9.05–$18.55$10.25--
$540.00Dec 17$29.00$33.00$31.00$28.05 09/30$27.75–$37.15$29.00--
$370.00Jan 15$90.10$93.50$91.80$102.50 08/11$83.45–$114.25$91.80--
$370.00Apr 16$96.90$99.80$98.35$113.88 09/15$90.70–$120.05$98.35--
$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–$3.75$2.55--
$550.00Dec 18$0.35$4.60$2.47$2.40 09/18$1.83–$5.30$2.40--
$550.00Apr 16$7.00$10.40$8.70$19.05 09/01$7.50–$15.95$8.70--
$360.00Oct 16$94.50$97.90$96.20$113.48 09/15$87.40–$119.95$96.20--
$360.00Jan 15$99.30$103.10$101.20$107.50 08/10$92.30–$124.00$101.20--
$360.00Apr 16$105.00$108.70$106.85$126.50 08/20$99.10–$128.90$106.85--
$560.00Oct 16$0.00$2.55$1.27$0.10 10/01$0.45–$1.27$0.10--
$560.00Nov 20$0.00$3.80$1.90$0.70 10/01$1.10–$2.80$0.70--
$560.00Dec 18$0.05$4.50$2.28$2.50 09/14$1.48–$4.03$2.28--
$560.00Jan 15$0.55$4.00$2.28$2.40 09/21$2.08–$5.80$2.28--
$560.00Apr 16$5.50$8.90$7.20$16.60 08/26$6.25–$13.25$7.20--
$350.00Jan 15$108.80$112.60$110.70$122.10 08/10$101.65–$133.60$110.70--
$350.00Apr 16$114.00$117.20$115.60$135.50 08/20$107.45–$137.75$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$4.40$2.20$2.55 09/02$0.85–$2.60$2.20--
$340.00Oct 16$114.50$117.90$116.20$141.64 08/19$106.80–$139.80$116.20--
$340.00Jan 15$118.40$122.40$120.40$153.30 08/06$111.40–$143.30$120.40--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.43–$1.63$1.50--
$580.00Jan 15$0.05$4.00$2.03$4.50 08/31$1.30–$3.38$2.03--
$580.00Apr 16$3.00$6.50$4.75$10.70 09/01$4.25–$9.80$4.75--
$330.00Oct 16$124.50$127.80$126.15$162.43 09/01$117.10–$149.75$126.15--
$330.00Nov 20$126.50$129.90$128.20$164.18 09/01$119.30–$151.45$128.20--
$590.00Apr 16$2.50$5.50$4.00$10.05 08/26$3.38–$8.05$4.00--
$320.00Jan 15$137.80$142.00$139.90$128.50 08/05$130.55–$162.45$137.80--
$320.00Apr 16$141.50$144.90$143.20$172.20 08/25$134.10–$165.85$143.20--
$600.00Oct 16$0.00$4.90$2.45$0.25 08/21$1.40–$2.50$0.25--
$300.00Oct 16$154.50$158.80$156.65$186.40 08/25$146.70–$179.50$156.65--
$300.00Jan 15$157.30$161.00$159.15$176.65 09/14$150.00–$181.95$159.15--
$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$7.40$9.90$8.65$8.20 09/24$5.30–$17.05$8.20--
$460.00Nov 20$19.50$22.50$21.00$19.17 09/10$14.10–$25.85$19.5019
$460.00Dec 18$23.10$25.50$24.30$27.80 10/02$16.15–$28.80$24.3017
$460.00Jan 15$24.20$26.60$25.40$29.50 10/02$17.35–$30.20$25.40--
$460.00Apr 16$32.60$35.40$34.00$22.30 08/31$24.90–$37.65$32.60--
$450.00Oct 16$3.40$4.60$4.00$6.40 09/24$3.45–$10.55$4.00--
$450.00Nov 20$15.60$17.40$16.50$19.50 10/02$10.80–$20.45$16.50--
$450.00Dec 18$17.40$19.80$18.60$21.40 10/02$12.80–$23.10$18.60--
$450.00Jan 15$19.10$22.00$20.55$23.36 10/02$13.90–$24.95$20.55--
$470.00Oct 16$14.00$17.30$15.65$15.20 09/18$8.90–$24.65$15.20--
$470.00Nov 20$25.90$27.60$26.75$24.14 09/24$17.60–$32.55$25.90--
$470.00Dec 18$27.80$30.30$29.05$33.70 10/01$20.30–$35.05$29.05--
$470.00Jan 15$30.10$32.60$31.35$28.90 08/11$21.60–$36.55$30.10--
$440.00Oct 16$1.40$2.35$1.88$4.92 10/01$1.80–$5.60$1.88272
$440.00Nov 20$11.60$13.80$12.70$14.90 10/02$8.60–$15.40$12.70--
$440.00Dec 18$12.80$16.40$14.60$16.70 10/02$9.90–$18.00$14.60--
$440.00Jan 15$15.10$18.20$16.65$18.90 10/02$11.30–$19.90$16.65--
$440.00Apr 16$22.90$25.70$24.30$21.70 09/08$17.85–$27.65$22.90--
$480.00Oct 16$23.50$26.30$24.90$22.26 09/24$13.60–$34.05$23.5027
$480.00Nov 20$31.80$34.70$33.25$22.00 09/03$22.35–$39.60$31.80--
$480.00Dec 18$34.20$37.20$35.70$28.76 09/11$24.70–$41.95$34.20--
$480.00Jan 15$35.90$38.80$37.35$28.70 09/15$26.40–$43.25$35.90--
$480.00Apr 16$42.80$46.10$44.45$35.70 08/21$34.20–$49.50$42.80--
$430.00Oct 16$0.20$1.60$0.90$2.50 10/01$0.90–$3.13$0.90--
$430.00Nov 20$8.50$10.10$9.30$11.80 10/02$6.15–$11.65$9.30--
$430.00Dec 18$9.40$12.80$11.10$13.10 10/02$7.55–$13.85$11.10--
$430.00Jan 15$11.00$14.30$12.65$15.50 10/02$8.95–$15.75$12.65--
$430.00Apr 16$18.90$22.20$20.55$20.80 09/24$14.60–$23.25$20.55--
$490.00Oct 16$32.40$36.00$34.20$14.20 09/01$19.05–$44.10$32.40--
$490.00Nov 20$38.90$41.90$40.40$37.52 09/18$27.35–$47.50$38.90--
$490.00Dec 18$40.90$44.10$42.50$25.90 08/26$30.00–$49.25$40.90--
$490.00Jan 15$42.60$45.80$44.20$37.00 09/11$31.85–$50.55$42.60--
$490.00Apr 16$49.80$52.30$51.05$47.55 09/21$39.15–$56.50$49.80--
$420.00Oct 16$0.10$1.35$0.73$0.85 10/01$0.43–$2.50$0.73--
$420.00Nov 20$6.00$7.70$6.85$8.70 10/02$4.75–$8.30$6.8516
$420.00Dec 18$6.20$9.90$8.05$10.60 10/02$5.65–$11.35$8.05--
$420.00Jan 15$8.50$10.80$9.65$11.60 10/02$7.10–$12.30$9.65--
$500.00Oct 16$42.30$45.80$44.05$20.60 08/26$25.75–$53.50$42.30--
$500.00Dec 18$48.80$50.90$49.85$30.80 08/26$35.75–$57.25$48.80--
$500.00Jan 15$49.90$52.30$51.10$52.80 08/10$37.25–$58.40$51.10--
$410.00Oct 16$0.00$1.00$0.50$0.55 09/21$0.25–$2.40$0.50--
$410.00Nov 20$2.95$5.50$4.22$6.10 10/01$3.13–$6.20$4.22--
$410.00Dec 18$4.50$7.60$6.05$7.80 10/02$4.10–$8.25$6.05--
$410.00Jan 15$5.70$9.10$7.40$9.20 10/02$5.20–$9.75$7.40--
$510.00Dec 18$56.80$59.70$58.25$36.40 08/26$42.10–$65.80$56.80--
$510.00Jan 15$57.60$60.10$58.85$38.60 08/26$43.65–$66.80$57.60--
$400.00Oct 16$0.00$0.40$0.20$0.39 09/18$0.20–$0.63$0.20--
$400.00Nov 20$2.50$4.50$3.50$4.10 10/02$2.65–$4.65$3.5014
$400.00Dec 18$3.10$5.30$4.20$5.40 10/02$2.85–$5.75$4.20--
$400.00Jan 15$4.20$7.20$5.70$6.70 10/02$4.10–$7.80$5.70--
$520.00Dec 18$64.50$68.00$66.25$42.60 08/26$49.25–$74.95$64.50--
$520.00Jan 15$65.70$68.30$67.00$44.70 08/26$50.45–$75.40$65.70--
$390.00Oct 16$0.00$4.90$2.45$0.40 09/18$0.38–$2.50$0.40--
$390.00Nov 20$0.25$3.90$2.08$3.00 10/02$2.05–$3.38$2.087
$390.00Dec 18$2.10$3.60$2.85$4.20 10/02$2.55–$5.10$2.85--
$390.00Jan 15$2.05$5.50$3.78$5.50 09/29$3.43–$5.55$3.78--
$380.00Oct 16$0.00$4.90$2.45$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$0.25$3.50$1.88$2.02 09/10$1.28–$2.65$1.88--
$380.00Dec 18$0.65$4.00$2.33$3.50 09/29$1.50–$3.47$2.332
$380.00Jan 15$1.25$5.30$3.28$2.65 09/02$2.03–$4.30$2.65--
$370.00Oct 16$0.00$1.25$0.63$1.39 08/25$0.20–$2.50$0.63--
$370.00Nov 20$0.00$4.10$2.05$3.40 10/01$1.30–$2.50$2.05--
$370.00Jan 15$0.20$4.80$2.50$1.90 09/02$1.65–$2.95$1.90--
$370.00Apr 16$4.00$7.40$5.70$5.60 09/08$3.93–$7.10$5.60--
$550.00Oct 16$92.80$95.80$94.30$69.20 09/02$71.45–$104.05$92.80--
$360.00Oct 16$0.00$4.20$2.10$0.35 08/26$1.25–$2.50$0.35--
$360.00Nov 20$0.00$3.30$1.65$3.30 10/01$1.05–$2.15$1.65--
$360.00Jan 15$0.70$3.80$2.25$2.80 10/02$1.45–$2.98$2.25--
$360.00Apr 16$3.10$6.00$4.55$4.30 09/08$3.25–$5.70$4.30--
$350.00Oct 16$0.00$4.30$2.15$1.47 10/01$0.45–$2.50$1.47--
$350.00Nov 20$0.00$1.95$0.98$1.01 09/10$0.95–$2.45$0.983
$350.00Dec 18$0.00$3.20$1.60$3.85 09/30$1.05–$2.73$1.60--
$350.00Jan 15$0.00$3.60$1.80$1.15 09/02$1.33–$2.35$1.15--
$340.00Oct 16$0.00$4.90$2.45$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$2.70$1.35$2.02 10/01$0.78–$2.50$1.35--
$340.00Jan 15$0.00$3.40$1.70$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$3.20$1.60$0.60 09/10$0.55–$2.50$0.60--
$310.00Jan 15$0.00$3.30$1.65$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$1.05$0.53$0.40 09/10$0.40–$2.50$0.403
$300.00Dec 17$2.50$6.70$4.60$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 230
Total Puts 121
Put/Call Ratio 0.53
Net Difference 109

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,674
Total Puts 371
Average Put/Call Ratio 0.34
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