Tour v531
MSI
MOTOROLA SOLUTIONS I
$448.33 -1.74%
(10/6 18:35) ◀
|
Wednesday, October 7, 2026 (6:34pm)
January 2026
|
▶
◀ 10/7 18:34

Option Volume

Detail
ℹ
Current (10/07) 88
Calls: 65 (74%)
Puts: 23 (26%)
Prior (10/06) 351
Calls: 230 (66%)
Puts: 121 (34%)
Current vs Prior -74.93%
Calls: -71.74% (Calls)
Puts: -80.99% (Puts)
Prior 7-Day Total 4,052
Calls: 3,673 (91%)
Puts: 379 (9%)
Prior 7-Day Average 675
Calls: 524 (91%)
Puts: 54 (9%)
Current vs Prior 7-Day Avg -86.97%
Calls: -87.61%
Puts: -57.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $214.8K
Calls: $195.2K (91%)
Puts: $19.6K (9%)
Prior (10/06) $523.3K
Calls: $345.8K (66%)
Puts: $177.6K (34%)
Current vs Prior -58.95%
Calls: -43.53%
Puts: -88.97%
Prior 7-Day Total $4.92M
Calls: $4.46M (91%)
Puts: $457.1K (9%)
Prior 7-Day Average $819.3K
Calls: $637.0K (91%)
Puts: $65.3K (9%)
Current vs Prior 7-Day Avg -73.78%
Calls: -69.35%
Puts: -70.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.35
Prior (10/06) 0.53
Current vs Prior -32.74%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +3.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 2,618
Calls: 2,197 (84%)
Puts: 421 (16%)
Prior (10/06) 4,289
Calls: 3,909 (91%)
Puts: 380 (9%)
Current vs Prior -38.96%
Prior 7-Day Total 30,978
Calls: 28,737 (93%)
Puts: 2,241 (7%)
Prior 7-Day Average 4,425
Calls: 4,105 (93%)
Puts: 320 (7%)
Current vs Prior 7-Day Avg -40.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.20% | 10.03%4.20% | 10.03%
Prior 4.15% | 9.87%4.15% | 9.87%
Current vs Prior +1.24% | +1.55%+1.24% | +1.55%
Prior 7-Day Avg 4.77% | 10.11%4.77% | 10.11%
Current vs 7-Day Avg -11.81% | -0.86%-11.81% | -0.86%
Prior 7-Day Eod 4.15% | 9.87%4.15% | 9.87%
Current vs 7-Day Eod +1.24% | +1.55%+1.24% | +1.55%
Sentiment BEARISHBEARISH

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 91% of dollar volume in calls ($195.2K) vs puts ($19.6K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (65 calls vs 23 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 1 of results (avg 3.7%, best 3.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 1668.5071.10$69.803.7%100.9315
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
$380.00Oct 1668.5071.10$69.803.7%100.9315
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 54, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 1668.5071.10$69.803.7%100.9315
$450.00Oct 165.106.70$5.9027.1%100.48116
$460.00Oct 162.202.95$2.5829.1%50.26330
$510.00Oct 160.004.90$2.45200.0%20.12249
$490.00Nov 204.406.80$5.6042.9%20.22600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Nov 203.406.70$5.0565.3%70.1816
$420.00Nov 207.408.90$8.1518.4%60.2616
$440.00Oct 162.103.10$2.6038.5%30.27273
$420.00Oct 160.102.25$1.18182.2%10.10--
$400.00Nov 203.005.10$4.0551.9%10.14--

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. 12 found (best R:R 383.62, avg 35.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$510.00Oct 16$0.13$49.87$0.1326%383.62$460.13
$490.00$500.00Nov 20$1.15$8.85$1.1522%7.70$491.15
$450.00$460.00Oct 16$3.32$6.68$3.3248%2.01$453.32
$480.00$490.00Nov 20$2.45$7.55$2.4529%3.08$482.45
$460.00$470.00Nov 20$4.10$5.90$4.1044%1.44$464.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$420.00Oct 16$1.42$18.58$1.4227%13.08$438.58
$410.00$400.00Nov 20$1.00$9.00$1.0018%9.00$409.00
$450.00$440.00Nov 20$3.90$6.10$3.9048%1.56$446.10
$430.00$420.00Nov 20$2.70$7.30$2.7032%2.70$427.30
$440.00$430.00Nov 20$3.80$6.20$3.8040%1.63$436.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.45, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$480.00Nov 20$3.65$3.65$6.3563%0.57$473.65
$460.00$470.00Nov 20$4.10$4.10$5.9056%0.69$464.10
$480.00$490.00Nov 20$2.45$2.45$7.5571%0.32$482.45
$450.00$460.00Oct 16$3.32$3.32$6.6852%0.50$453.32
$490.00$500.00Nov 20$1.15$1.15$8.8578%0.13$491.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$410.00Nov 20$3.10$3.10$6.9074%0.45$416.90
$440.00$430.00Nov 20$3.80$3.80$6.2060%0.61$436.20
$430.00$420.00Nov 20$2.70$2.70$7.3068%0.37$427.30
$410.00$400.00Nov 20$1.00$1.00$9.0082%0.11$409.00
$440.00$420.00Oct 16$1.42$1.42$18.5873%0.08$438.58

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. -- 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. 31 found (cheapest 0.81% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$420.00Oct 16$2.45$1.18$3.63$416.37$513.63
$460.00$420.00Oct 16$2.58$1.18$3.76$416.24$463.76
$460.00$440.00Oct 16$2.58$2.60$5.18$434.82$465.18
$510.00$440.00Oct 16$2.45$2.60$5.05$434.95$515.05
$500.00$410.00Nov 20$4.45$5.05$9.50$400.50$509.50
$450.00$440.00Oct 16$5.90$2.60$8.50$431.50$458.50
$490.00$410.00Nov 20$5.60$5.05$10.65$399.35$500.65
$450.00$420.00Oct 16$5.90$1.18$7.08$412.92$457.08
$500.00$420.00Nov 20$4.45$8.15$12.60$407.40$512.60
$490.00$420.00Nov 20$5.60$8.15$13.75$406.25$503.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.25, avg credit $3.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/420480/490Nov 20$5.55$4.4546%1.25$414.45$485.55
410/420490/500Nov 20$4.25$5.7552%0.74$415.75$494.25
420/430480/490Nov 20$5.15$4.8539%1.06$424.85$485.15
400/410480/490Nov 20$3.45$6.5553%0.53$406.55$483.45
420/430490/500Nov 20$3.85$6.1546%0.63$426.15$493.85
400/410490/500Nov 20$2.15$7.8560%0.27$407.85$492.15
420/440460/510Oct 16$1.55$48.4546%0.03$438.45$461.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 99.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Nov 20$0.45$9.5516%21.22
$470.00$480.00$490.00Nov 20$1.20$8.8015%7.33
$480.00$490.00$500.00Nov 20$1.30$8.7011%6.69
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Nov 20$0.10$9.9016%99.00
$420.00$430.00$440.00Nov 20$1.10$8.9015%8.09
$400.00$410.00$420.00Nov 20$2.10$7.9011%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-2.32, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$510.001:2Oct 16-$2.32$47.68
$480.00$490.001:2Nov 20-$3.15$6.85
$470.00$480.001:2Nov 20-$4.40$5.60
$490.00$500.001:2Nov 20-$3.30$6.70
$460.00$470.001:2Nov 20-$7.60$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Nov 20-$1.95$8.05
$410.00$400.001:2Nov 20-$3.05$6.95
$430.00$420.001:2Nov 20-$5.45$4.55
$440.00$430.001:2Nov 20-$7.05$2.95
$440.00$420.001:2Oct 16$0.24$19.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.21%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Nov 20$14.400.442.6%3.21%5.81%1--
$470.00Nov 20$11.000.374.8%2.45%7.29%127
$480.00Nov 20$6.700.297.1%1.49%8.56%1--
$490.00Nov 20$4.400.229.3%0.98%10.28%2600
$500.00Nov 20$3.900.1811.5%0.87%12.39%1--
$450.00Oct 16$5.100.480.4%1.14%1.51%10116
$460.00Oct 16$2.200.262.6%0.49%3.09%5330

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 $380.00 10-16 call last traded $109.79 on 08/27 (now $68.50/$71.10) — try a limit near $69.80. Also watch the $470.00 04-16 call last traded $28.10 on 10/01 (now $28.20/$31.30) — try a limit near $28.20; the $460.00 12-18 call last traded $18.90 on 10/02 (now $17.60/$19.70) — try a limit near $18.65. Most tradeable put: the $420.00 11-20 put last traded $8.70 on 10/02 (now $7.40/$8.90) — try a limit near $8.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$5.10$6.70$5.90$8.06 09/29$5.90–$28.85$5.90116
$450.00Nov 20$18.90$21.90$20.40$20.40 10/02$19.75–$38.75$20.40--
$450.00Dec 18$22.30$24.50$23.40$24.82 10/02$23.10–$41.00$23.40--
$450.00Jan 15$25.40$28.30$26.85$26.80 10/02$26.50–$44.25$26.80--
$450.00Apr 16$37.00$39.80$38.40$45.62 09/25$37.70–$55.15$38.40--
$440.00Oct 16$10.70$13.80$12.25$14.09 09/30$12.25–$37.20$12.25--
$440.00Nov 20$25.10$27.70$26.40$26.20 10/02$25.35–$45.90$26.20--
$440.00Dec 18$27.80$30.60$29.20$29.60 10/02$28.60–$48.30$29.20--
$440.00Jan 15$30.70$33.70$32.20$31.30 09/30$31.45–$51.00$31.30--
$440.00Dec 17$65.60$70.00$67.80$78.26 09/14$66.60–$83.50$67.80--
$460.00Oct 16$2.20$2.95$2.58$2.99 10/01$2.58–$21.45$2.58330
$460.00Nov 20$14.40$17.20$15.80$16.00 10/02$15.40–$32.25$15.80--
$460.00Dec 18$17.60$19.70$18.65$18.90 10/02$18.60–$34.85$18.6524
$460.00Jan 15$20.80$23.30$22.05$28.63 09/21$21.60–$37.95$22.05--
$430.00Oct 16$19.10$22.50$20.80$21.72 09/30$20.25–$46.50$20.80--
$430.00Nov 20$30.60$34.00$32.30$33.78 10/02$31.45–$53.65$32.30--
$430.00Jan 15$36.60$39.70$38.15$60.60 08/07$37.00–$58.25$38.15--
$470.00Oct 16$0.45$2.15$1.30$1.20 10/02$1.30–$15.00$1.20--
$470.00Nov 20$11.00$12.40$11.70$12.10 10/02$11.70–$26.55$11.7027
$470.00Dec 18$13.70$15.70$14.70$15.43 09/29$14.55–$28.95$14.70--
$470.00Jan 15$16.90$18.90$17.90$18.00 09/29$17.35–$32.25$17.90--
$470.00Apr 16$28.20$31.30$29.75$28.10 10/01$29.15–$43.40$28.207
$420.00Oct 16$28.50$31.80$30.15$31.80 10/02$29.05–$55.95$30.15--
$420.00Jan 15$43.30$46.50$44.90$64.74 09/15$43.45–$66.10$44.90--
$420.00Apr 16$54.40$57.50$55.95$87.95 08/27$54.20–$75.20$55.95--
$480.00Oct 16$0.05$5.00$2.53$0.50 10/02$0.50–$10.00$0.50--
$480.00Nov 20$6.70$9.40$8.05$8.50 10/02$8.05–$21.40$8.05--
$480.00Dec 18$9.50$12.50$11.00$11.70 10/02$11.00–$24.00$11.00--
$480.00Jan 15$12.10$16.00$14.05$14.40 10/02$14.05–$27.15$14.05818
$480.00Apr 16$24.60$27.40$26.00$30.80 09/18$25.20–$38.50$26.00--
$410.00Oct 16$38.30$41.30$39.80$64.32 09/15$38.00–$65.30$39.80--
$410.00Jan 15$50.50$53.40$51.95$74.57 08/06$50.35–$74.30$51.95--
$490.00Oct 16$0.10$3.00$1.55$0.33 10/02$0.80–$6.45$0.33--
$490.00Nov 20$4.40$6.80$5.60$6.50 10/02$5.60–$16.90$5.60600
$490.00Dec 18$7.30$9.50$8.40$8.80 10/02$8.40–$19.20$8.4011
$490.00Jan 15$10.20$12.30$11.25$15.33 09/21$11.25–$22.80$11.25--
$490.00Apr 16$19.90$23.90$21.90$27.75 09/21$21.45–$34.00$21.90--
$400.00Oct 16$48.50$51.20$49.85$88.40 09/02$47.20–$75.10$49.85--
$400.00Jan 15$58.20$61.20$59.70$76.04 09/14$57.85–$82.75$59.70--
$500.00Oct 16$0.00$1.45$0.73$0.34 10/02$0.20–$3.85$0.34--
$500.00Nov 20$3.90$5.00$4.45$4.70 10/02$4.30–$13.10$4.45--
$500.00Dec 18$4.50$7.40$5.95$6.90 10/02$5.95–$15.30$5.95--
$500.00Jan 15$7.60$9.80$8.70$9.10 10/02$8.70–$18.55$8.70--
$500.00Apr 16$16.60$20.70$18.65$22.86 09/21$18.40–$29.70$18.65--
$500.00Dec 17$39.50$43.50$41.50$49.03 09/15$40.75–$52.75$41.50--
$390.00Oct 16$58.20$61.10$59.65$82.00 08/18$57.10–$85.25$59.65--
$390.00Jan 15$65.90$69.50$67.70$97.85 08/06$65.85–$91.80$67.70--
$510.00Oct 16$0.00$4.90$2.45$0.24 10/02$0.18–$2.55$0.24249
$510.00Nov 20$2.35$4.70$3.53$5.40 09/24$3.20–$10.15$3.53--
$510.00Dec 18$4.50$5.60$5.05$5.20 10/02$4.80–$12.45$5.05--
$510.00Jan 15$5.20$7.80$6.50$6.90 10/01$6.20–$15.30$6.50--
$510.00Apr 16$14.20$17.30$15.75$21.85 09/10$15.60–$25.80$15.75--
$510.00Dec 17$36.60$40.00$38.30$37.40 09/29$36.90–$48.50$37.40--
$380.00Oct 16$68.50$71.10$69.80$109.79 08/27$67.35–$95.10$69.8015
$380.00Jan 15$74.20$78.10$76.15$92.60 08/11$74.50–$100.80$76.15--
$520.00Oct 16$0.00$4.90$2.45$0.31 09/29$0.18–$2.45$0.31--
$520.00Nov 20$0.70$4.50$2.60$2.75 09/18$2.50–$7.55$2.60--
$520.00Dec 18$2.55$4.90$3.73$5.53 09/25$3.70–$9.60$3.73--
$520.00Jan 15$4.00$6.00$5.00$5.30 10/02$5.00–$11.70$5.00--
$370.00Jan 15$83.60$87.00$85.30$102.50 08/11$83.45–$109.90$85.30--
$370.00Apr 16$90.70$93.80$92.25$113.88 09/15$90.70–$115.80$92.25--
$530.00Oct 16$0.00$4.90$2.45$0.20 09/21$0.73–$2.50$0.20--
$530.00Dec 18$1.05$4.70$2.88$7.75 09/14$2.60–$7.00$2.88--
$530.00Jan 15$2.20$5.50$3.85$8.75 09/03$3.85–$9.50$3.85--
$530.00Dec 17$29.50$33.50$31.50$31.10 09/30$30.50–$40.90$31.10--
$360.00Oct 16$88.20$91.10$89.65$113.48 09/15$87.40–$114.90$89.65--
$360.00Jan 15$92.50$96.20$94.35$107.50 08/10$92.30–$119.35$94.35--
$360.00Apr 16$99.00$102.30$100.65$126.50 08/20$99.10–$124.35$100.65--
$540.00Oct 16$0.00$4.90$2.45$1.85 09/01$0.93–$2.50$1.85--
$540.00Nov 20$0.00$4.90$2.45$8.20 08/27$2.07–$4.28$2.45--
$540.00Jan 15$1.25$4.90$3.08$3.42 10/02$3.05–$7.60$3.08--
$540.00Apr 16$7.00$11.30$9.15$20.27 09/02$9.05–$15.75$9.15--
$540.00Dec 17$26.50$31.00$28.75$28.05 09/30$27.75–$37.15$28.05--
$350.00Jan 15$101.90$105.60$103.75$122.10 08/10$101.65–$128.90$103.75--
$350.00Apr 16$107.60$110.70$109.15$135.50 08/20$107.45–$133.55$109.15--
$550.00Oct 16$0.00$4.90$2.45$0.35 09/09$0.33–$2.50$0.35--
$550.00Nov 20$0.05$4.90$2.48$4.90 08/27$1.13–$3.15$2.48--
$550.00Dec 18$0.10$4.10$2.10$2.40 09/18$1.83–$4.65$2.10--
$550.00Apr 16$6.00$9.30$7.65$19.05 09/01$7.50–$13.60$7.65--
$340.00Oct 16$108.10$111.10$109.60$141.64 08/19$106.80–$134.80$109.60--
$340.00Jan 15$111.50$115.20$113.35$153.30 08/06$111.40–$138.20$113.35--
$560.00Oct 16$0.00$2.55$1.27$0.10 10/01$0.45–$1.27$0.10--
$560.00Nov 20$0.00$3.70$1.85$0.70 10/01$1.10–$2.73$0.70--
$560.00Dec 18$0.00$4.10$2.05$2.50 09/14$1.48–$3.85$2.05--
$560.00Jan 15$0.10$4.20$2.15$2.40 09/21$2.08–$4.10$2.15--
$560.00Apr 16$4.50$8.40$6.45$16.60 08/26$6.25–$11.40$6.45--
$330.00Oct 16$118.20$121.00$119.60$162.43 09/01$117.10–$144.75$119.60--
$330.00Nov 20$119.20$123.00$121.10$164.18 09/01$119.30–$146.65$121.10--
$570.00Oct 16$0.00$4.90$2.45$2.45 08/06$1.30–$2.50$2.45--
$570.00Nov 20$0.00$3.70$1.85$2.55 09/02$0.85–$2.60$1.85--
$320.00Jan 15$130.50$134.40$132.45$128.50 08/05$130.55–$157.70$130.50--
$320.00Apr 16$135.00$137.80$136.40$172.20 08/25$134.10–$161.10$136.40--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.43–$1.55$1.50--
$580.00Jan 15$0.00$4.00$2.00$4.50 08/31$1.30–$2.70$2.00--
$580.00Apr 16$2.35$5.90$4.13$10.70 09/01$4.13–$7.85$4.13--
$590.00Apr 16$2.20$4.90$3.55$10.05 08/26$3.38–$6.45$3.55--
$300.00Oct 16$148.10$151.00$149.55$186.40 08/25$146.70–$174.55$149.55--
$300.00Jan 15$150.10$153.90$152.00$176.65 09/14$150.00–$177.80$152.00--
$300.00Dec 17$165.00$169.00$167.00$189.25 09/14$164.50–$190.35$167.00--
$600.00Oct 16$0.00$4.90$2.45$0.25 08/21$1.40–$2.50$0.25--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$5.30$7.90$6.60$6.40 09/24$3.45–$10.55$6.40--
$450.00Nov 20$17.40$19.70$18.55$19.50 10/02$11.60–$20.45$18.55--
$450.00Dec 18$21.40$22.60$22.00$21.40 10/02$13.25–$23.10$21.40--
$450.00Jan 15$21.90$24.10$23.00$23.36 10/02$14.50–$24.95$23.00--
$440.00Oct 16$2.10$3.10$2.60$4.92 10/01$1.80–$5.60$2.60273
$440.00Nov 20$12.80$16.50$14.65$14.90 10/02$8.70–$15.40$14.65116
$440.00Dec 18$15.40$18.10$16.75$16.70 10/02$10.10–$18.00$16.70--
$440.00Jan 15$17.20$20.90$19.05$18.90 10/02$11.85–$19.90$18.90--
$440.00Apr 16$24.70$27.90$26.30$21.70 09/08$18.35–$27.65$24.70--
$460.00Oct 16$11.50$13.80$12.65$8.20 09/24$5.30–$17.05$11.50--
$460.00Nov 20$22.80$24.80$23.80$19.17 09/10$14.15–$25.85$22.80--
$460.00Dec 18$25.30$27.80$26.55$27.80 10/02$16.95–$28.80$26.55--
$460.00Jan 15$26.70$29.30$28.00$29.50 10/02$18.70–$30.20$28.00--
$460.00Apr 16$35.00$37.10$36.05$22.30 08/31$26.95–$37.65$35.00--
$430.00Oct 16$0.05$4.00$2.03$2.50 10/01$0.90–$3.13$2.03--
$430.00Nov 20$10.30$11.40$10.85$11.80 10/02$6.15–$11.65$10.85--
$430.00Dec 18$11.40$14.40$12.90$13.10 10/02$7.75–$13.85$12.90--
$430.00Jan 15$13.30$16.50$14.90$15.50 10/02$9.40–$15.75$14.90--
$430.00Apr 16$21.10$24.00$22.55$20.80 09/24$15.55–$23.25$21.10--
$470.00Oct 16$20.00$22.50$21.25$15.20 09/18$8.90–$24.65$20.00--
$470.00Nov 20$29.10$31.20$30.15$24.14 09/24$18.50–$32.55$29.10--
$470.00Dec 18$31.50$33.50$32.50$33.70 10/01$21.10–$35.05$32.50--
$470.00Jan 15$33.10$35.30$34.20$28.90 08/11$22.45–$36.55$33.10--
$420.00Oct 16$0.10$2.25$1.18$0.85 10/01$0.43–$2.50$0.85--
$420.00Nov 20$7.40$8.90$8.15$8.70 10/02$4.75–$8.30$8.1516
$420.00Dec 18$8.00$11.20$9.60$10.60 10/02$5.95–$11.35$9.60--
$420.00Jan 15$9.90$13.10$11.50$11.60 10/02$7.20–$12.30$11.50--
$480.00Oct 16$29.90$33.30$31.60$22.26 09/24$14.25–$34.05$29.90--
$480.00Nov 20$36.20$38.70$37.45$22.00 09/03$23.50–$39.60$36.20--
$480.00Dec 18$38.10$40.30$39.20$28.76 09/11$25.85–$41.95$38.10--
$480.00Jan 15$39.80$42.10$40.95$28.70 09/15$27.30–$43.25$39.80--
$480.00Apr 16$46.80$49.70$48.25$35.70 08/21$36.00–$49.50$46.80--
$410.00Oct 16$0.00$1.00$0.50$0.55 09/21$0.25–$1.50$0.50--
$410.00Nov 20$3.40$6.70$5.05$6.10 10/01$3.13–$6.20$5.0516
$410.00Dec 18$5.20$8.90$7.05$7.80 10/02$4.10–$8.25$7.05--
$410.00Jan 15$7.40$10.10$8.75$9.20 10/02$5.45–$9.75$8.75--
$490.00Oct 16$39.60$42.40$41.00$14.20 09/01$20.75–$44.10$39.60--
$490.00Nov 20$43.60$46.40$45.00$37.52 09/18$29.75–$47.50$43.60--
$490.00Dec 18$45.50$48.10$46.80$25.90 08/26$31.70–$49.25$45.50--
$490.00Jan 15$46.50$50.30$48.40$37.00 09/11$32.80–$50.55$46.50--
$490.00Apr 16$52.70$56.10$54.40$47.55 09/21$40.50–$56.50$52.70--
$400.00Oct 16$0.00$0.45$0.23$0.39 09/18$0.20–$0.63$0.23--
$400.00Nov 20$3.00$5.10$4.05$4.10 10/02$2.65–$4.65$4.05--
$400.00Dec 18$3.00$6.80$4.90$5.40 10/02$2.85–$5.75$4.90--
$400.00Jan 15$4.80$8.10$6.45$6.70 10/02$4.70–$7.80$6.45--
$500.00Oct 16$49.60$52.00$50.80$20.60 08/26$28.95–$53.50$49.60--
$500.00Dec 18$53.00$56.10$54.55$30.80 08/26$37.80–$57.25$53.00--
$500.00Jan 15$54.40$57.20$55.80$52.80 08/10$38.90–$58.40$54.40--
$390.00Oct 16$0.00$0.25$0.13$0.40 09/18$0.13–$2.50$0.13--
$390.00Nov 20$0.50$4.80$2.65$3.00 10/02$2.05–$3.38$2.65--
$390.00Dec 18$2.60$4.60$3.60$4.20 10/02$2.55–$5.10$3.60--
$390.00Jan 15$2.75$6.60$4.68$5.50 09/29$3.53–$5.55$4.68--
$510.00Dec 18$61.70$64.70$63.20$36.40 08/26$44.50–$65.80$61.70--
$510.00Jan 15$62.50$65.60$64.05$38.60 08/26$45.40–$66.80$62.50--
$380.00Oct 16$0.00$3.40$1.70$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$0.30$3.70$2.00$2.02 09/10$1.28–$2.65$2.00--
$380.00Dec 18$0.45$4.70$2.58$3.50 09/29$1.50–$3.47$2.58--
$380.00Jan 15$1.50$5.10$3.30$2.65 09/02$2.10–$4.30$2.65--
$520.00Dec 18$70.60$73.80$72.20$42.60 08/26$51.40–$74.95$70.60--
$520.00Jan 15$71.10$74.80$72.95$44.70 08/26$52.85–$75.40$71.10--
$370.00Oct 16$0.00$1.20$0.60$1.39 08/25$0.20–$2.50$0.60--
$370.00Nov 20$0.00$4.10$2.05$3.40 10/01$1.30–$2.50$2.05--
$370.00Jan 15$0.60$4.90$2.75$1.90 09/02$1.90–$2.95$1.90--
$370.00Apr 16$4.50$7.90$6.20$5.60 09/08$4.28–$7.10$5.60--
$360.00Oct 16$0.00$2.60$1.30$0.35 08/26$1.25–$2.50$0.35--
$360.00Nov 20$0.00$3.90$1.95$3.30 10/01$1.05–$2.15$1.95--
$360.00Jan 15$0.70$3.80$2.25$2.80 10/02$1.75–$2.98$2.25--
$360.00Apr 16$3.00$6.80$4.90$4.30 09/08$3.60–$5.70$4.30--
$350.00Oct 16$0.00$3.60$1.80$1.47 10/01$0.45–$2.50$1.47--
$350.00Nov 20$0.00$3.80$1.90$1.01 09/10$0.95–$2.45$1.01--
$350.00Dec 18$0.00$3.10$1.55$3.85 09/30$1.05–$2.73$1.55--
$350.00Jan 15$0.15$3.50$1.83$1.15 09/02$1.33–$2.35$1.15--
$550.00Oct 16$99.50$102.80$101.15$69.20 09/02$76.90–$104.05$99.50--
$340.00Oct 16$0.00$4.60$2.30$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$3.30$1.65$0.85 09/02$1.08–$2.50$0.85--
$320.00Oct 16$0.00$4.60$2.30$0.25 08/10$1.30–$2.50$0.25--
$320.00Nov 20$0.00$3.70$1.85$0.60 09/10$0.55–$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$4.00$9.00$6.50$5.32 09/24$4.15–$6.50$5.32--
$300.00Nov 20$0.00$3.60$1.80$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--

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 65
Total Puts 23
Put/Call Ratio 0.35
Net Difference 42

Prior's Put/Call Breakdown

Total Calls 230
Total Puts 121
Put/Call Ratio 0.53
Net Difference 109

Prior 7-Day Put/Call Summary

Total Calls 3,673
Total Puts 379
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