Tour v531
MSI
MOTOROLA SOLUTIONS I
$447.12 -0.27%
(10/7 18:34) ◀
|
Thursday, October 8, 2026 (6:31pm)
January 2026
|
▶ (10/12 18:34)
◀ 10/8 18:31 ▶

Option Volume

Detail
ℹ
Current (10/08) 482
Calls: 440 (91%)
Puts: 42 (9%)
Prior (10/07) 88
Calls: 65 (74%)
Puts: 23 (26%)
Current vs Prior +447.73%
Calls: +576.92% (Calls)
Puts: +82.61% (Puts)
Prior 7-Day Total 4,140
Calls: 3,738 (90%)
Puts: 402 (10%)
Prior 7-Day Average 591
Calls: 534 (90%)
Puts: 57 (10%)
Current vs Prior 7-Day Avg -18.50%
Calls: -17.60%
Puts: -26.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $451.1K
Calls: $400.9K (89%)
Puts: $50.2K (11%)
Prior (10/07) $214.8K
Calls: $195.2K (91%)
Puts: $19.6K (9%)
Current vs Prior +109.99%
Calls: +105.35%
Puts: +156.18%
Prior 7-Day Total $5.13M
Calls: $4.65M (91%)
Puts: $476.7K (9%)
Prior 7-Day Average $733.0K
Calls: $664.9K (91%)
Puts: $68.1K (9%)
Current vs Prior 7-Day Avg -38.45%
Calls: -39.70%
Puts: -26.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.10
Prior (10/07) 0.35
Current vs Prior -73.02%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg -61.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 4,412
Calls: 3,966 (90%)
Puts: 446 (10%)
Prior (10/07) 2,618
Calls: 2,197 (84%)
Puts: 421 (16%)
Current vs Prior +68.53%
Prior 7-Day Total 29,702
Calls: 27,366 (92%)
Puts: 2,336 (8%)
Prior 7-Day Average 4,243
Calls: 3,909 (92%)
Puts: 333 (8%)
Current vs Prior 7-Day Avg +3.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.15% | 10.03%4.15% | 10.03%
Prior 4.20% | 10.03%4.20% | 10.03%
Current vs Prior -1.33% | +0.05%-1.32% | +0.05%
Prior 7-Day Avg 4.64% | 10.12%4.64% | 10.12%
Current vs 7-Day Avg -10.52% | -0.87%-10.52% | -0.87%
Prior 7-Day Eod 4.20% | 10.03%4.20% | 10.03%
Current vs 7-Day Eod -1.33% | +0.05%-1.32% | +0.05%
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 89% of dollar volume in calls ($400.9K) vs puts ($50.2K). Massive premium surge with dollar volume up 110% vs prior. Unusually high activity with volume up 448% vs prior - elevated interest. Extreme bullish P/C ratio of 0.10 - heavy call buying (440 calls vs 42 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 -- 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. 3 found (avg delta 0.55, highest 0.57)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 2017.7021.40$19.5518.9%10.51--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2023.5026.50$25.0012.0%10.57--
$450.00Oct 166.308.70$7.5032.0%30.57235

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 175, top 107)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 163.705.80$4.7544.2%1070.43117
$460.00Oct 161.352.25$1.8050.0%230.21328
$500.00Oct 160.051.45$0.75186.7%80.06--
$470.00Oct 160.351.05$0.70100.0%50.09424
$520.00Nov 200.802.60$1.70105.9%30.0824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 166.308.70$7.5032.0%30.57235
$370.00Nov 200.801.70$1.2572.0%30.05--
$450.00Nov 2017.9021.50$19.7018.3%30.5029
$410.00Nov 205.607.10$6.3523.6%20.2119
$430.00Nov 209.7012.00$10.8521.2%20.3314

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. 20 found (best R:R 8.52, avg 5.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$500.00Nov 20$1.05$8.95$1.0522%8.52$491.05
$470.00$480.00Nov 20$2.70$7.30$2.7035%2.70$472.70
$450.00$460.00Nov 20$4.60$5.40$4.6051%1.17$454.60
$480.00$490.00Nov 20$2.35$7.65$2.3529%3.26$482.35
$460.00$470.00Nov 20$3.85$6.15$3.8543%1.60$463.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$390.00Nov 20$0.55$9.45$0.5513%17.18$399.45
$450.00$440.00Oct 16$3.85$6.15$3.8557%1.60$446.15
$390.00$380.00Nov 20$0.52$9.48$0.5211%18.23$389.48
$430.00$410.00Nov 20$4.50$15.50$4.5033%3.44$425.50
$450.00$440.00Nov 20$4.40$5.60$4.4050%1.27$445.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.42, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$510.00Nov 20$2.05$2.05$7.9581%0.26$502.05
$480.00$500.00Oct 16$1.70$1.70$18.3084%0.09$481.70
$510.00$520.00Nov 20$1.25$1.25$8.7587%0.14$511.25
$450.00$460.00Oct 16$2.95$2.95$7.0557%0.42$452.95
$460.00$470.00Oct 16$1.10$1.10$8.9079%0.12$461.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$400.00Nov 20$2.95$2.95$7.0579%0.42$407.05
$440.00$430.00Oct 16$2.67$2.67$7.3367%0.36$437.33
$440.00$430.00Nov 20$4.45$4.45$5.5558%0.80$435.55
$380.00$370.00Nov 20$1.08$1.08$8.9291%0.12$378.92
$430.00$410.00Nov 20$4.50$4.50$15.5067%0.29$425.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $12.88, cheapest $11.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Oct 16Nov 20$14.8023.5%33.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Oct 16Nov 20$11.6525.0%31.2%
$450.00Oct 16Nov 20$12.2023.5%33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.74% of stock, avg 6.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Oct 16$4.75$7.50$12.25$437.75$462.252.74%
$450.00Nov 20$19.55$19.70$39.25$410.75$489.258.78%
$460.00Nov 20$14.95$25.00$39.95$420.05$499.958.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.38% of stock, avg 3.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$430.00Oct 16$0.70$0.98$1.68$428.32$471.68
$500.00$430.00Oct 16$0.75$0.98$1.73$428.27$501.73
$460.00$430.00Oct 16$1.80$0.98$2.78$427.22$462.78
$480.00$430.00Oct 16$2.45$0.98$3.43$426.57$483.43
$470.00$440.00Oct 16$0.70$3.65$4.35$435.65$474.35
$500.00$440.00Oct 16$0.75$3.65$4.40$435.60$504.40
$460.00$440.00Oct 16$1.80$3.65$5.45$434.55$465.45
$480.00$440.00Oct 16$2.45$3.65$6.10$433.90$486.10
$450.00$430.00Oct 16$4.75$0.98$5.73$424.27$455.73
$500.00$400.00Nov 20$5.00$3.40$8.40$391.60$508.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.00, avg credit $3.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/410500/510Nov 20$5.00$5.0061%1.00$405.00$505.00
400/410510/520Nov 20$4.20$5.8067%0.72$405.80$514.20
370/380500/510Nov 20$3.13$6.8773%0.46$376.87$503.13
400/410480/490Nov 20$5.30$4.7051%1.13$404.70$485.30
370/380510/520Nov 20$2.33$7.6779%0.30$377.67$512.33
370/380480/490Nov 20$3.43$6.5763%0.52$376.57$483.43
400/410490/500Nov 20$4.00$6.0057%0.67$406.00$494.00
380/390500/510Nov 20$2.57$7.4371%0.35$387.43$502.57
380/390510/520Nov 20$1.77$8.2376%0.22$388.23$511.77
390/400500/510Nov 20$2.60$7.4068%0.35$397.40$502.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 7.47, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Nov 20$0.35$9.6513%27.57
$450.00$460.00$470.00Oct 16$1.85$8.1534%4.41
$450.00$460.00$470.00Nov 20$0.75$9.2515%12.33
$500.00$510.00$520.00Nov 20$0.80$9.2010%11.50
$460.00$470.00$480.00Nov 20$1.15$8.8514%7.70
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Oct 16$1.18$8.8245%7.47
$440.00$450.00$460.00Nov 20$0.90$9.1016%10.11
$390.00$400.00$410.00Nov 20$2.40$7.6010%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.85, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$510.001:2Nov 20-$0.90$9.10
$510.00$520.001:2Nov 20-$0.45$9.55
$480.00$490.001:2Nov 20-$3.70$6.30
$490.00$500.001:2Nov 20-$3.95$6.05
$470.00$480.001:2Nov 20-$5.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$410.001:2Nov 20-$1.85$18.15
$410.00$400.001:2Nov 20-$0.45$9.55
$380.00$370.001:2Nov 20-$0.17$9.83
$390.00$380.001:2Nov 20-$1.81$8.19
$400.00$390.001:2Nov 20-$2.30$7.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.96%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Nov 20$17.700.510.6%3.96%4.60%1--
$460.00Nov 20$13.200.432.9%2.95%5.83%1--
$470.00Nov 20$9.200.355.1%2.06%7.17%1--
$480.00Nov 20$7.500.297.3%1.68%9.03%1--
$490.00Nov 20$5.300.229.6%1.19%10.78%1600
$500.00Nov 20$3.900.1911.8%0.87%12.70%1--
$510.00Nov 20$2.100.1314.1%0.47%14.53%2--
$520.00Nov 20$0.800.0816.3%0.18%16.48%324
$450.00Oct 16$3.700.430.6%0.83%1.47%107117
$460.00Oct 16$1.350.212.9%0.30%3.18%23328

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, 181 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 01-15 call last traded $92.60 on 08/11 (now $73.20/$76.80) — try a limit near $75.00. Also watch the $480.00 12-18 call last traded $11.70 on 10/02 (now $10.10/$12.30) — try a limit near $11.20; the $500.00 01-15 call last traded $9.10 on 10/02 (now $7.50/$9.60) — try a limit near $8.55. Most tradeable put: the $400.00 01-15 put last traded $6.70 on 10/02 (now $6.40/$7.60) — try a limit near $6.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$3.70$5.80$4.75$8.06 09/29$4.75–$28.85$4.75117
$450.00Nov 20$17.70$21.40$19.55$20.40 10/02$19.55–$38.75$19.55--
$450.00Dec 18$22.00$24.80$23.40$24.82 10/02$23.10–$41.00$23.40--
$450.00Jan 15$24.10$27.60$25.85$26.80 10/02$25.85–$44.25$25.85--
$450.00Apr 16$36.20$39.20$37.70$45.62 09/25$37.70–$55.15$37.70--
$440.00Oct 16$9.90$12.20$11.05$14.09 09/30$11.05–$37.20$11.05--
$440.00Nov 20$23.60$26.70$25.15$26.20 10/02$25.15–$45.90$25.15--
$440.00Dec 18$27.50$30.00$28.75$29.60 10/02$28.60–$48.30$28.75--
$440.00Jan 15$29.90$32.90$31.40$31.30 09/30$31.40–$51.00$31.30--
$440.00Dec 17$64.50$68.70$66.60$78.26 09/14$66.60–$83.50$66.60--
$460.00Oct 16$1.35$2.25$1.80$2.99 10/01$1.80–$21.45$1.80328
$460.00Nov 20$13.20$16.70$14.95$16.00 10/02$14.95–$32.25$14.95--
$460.00Dec 18$17.50$20.00$18.75$18.90 10/02$18.60–$34.85$18.75--
$460.00Jan 15$20.60$22.50$21.55$28.63 09/21$21.55–$37.95$21.55--
$430.00Oct 16$17.60$20.70$19.15$21.72 09/30$19.15–$46.50$19.15--
$430.00Nov 20$29.90$32.80$31.35$33.78 10/02$31.35–$53.65$31.35--
$430.00Jan 15$35.80$38.90$37.35$60.60 08/07$37.00–$58.25$37.35--
$470.00Oct 16$0.35$1.05$0.70$1.20 10/02$0.70–$15.00$0.70424
$470.00Nov 20$9.20$13.00$11.10$12.10 10/02$11.10–$26.55$11.10--
$470.00Dec 18$13.00$16.20$14.60$15.43 09/29$14.55–$28.95$14.60--
$470.00Jan 15$15.80$18.90$17.35$18.00 09/29$17.35–$32.25$17.35--
$470.00Apr 16$27.70$30.10$28.90$28.10 10/01$28.90–$43.40$28.10--
$420.00Oct 16$26.80$29.80$28.30$31.80 10/02$28.30–$55.95$28.30--
$420.00Jan 15$42.60$45.40$44.00$64.74 09/15$43.45–$66.10$44.00--
$420.00Apr 16$52.90$56.50$54.70$87.95 08/27$54.20–$75.20$54.70--
$480.00Oct 16$0.00$4.90$2.45$0.50 10/02$0.50–$10.00$0.50--
$480.00Nov 20$7.50$9.30$8.40$8.50 10/02$8.05–$21.40$8.40--
$480.00Dec 18$10.10$12.30$11.20$11.70 10/02$11.00–$24.00$11.201.3K
$480.00Jan 15$12.40$15.10$13.75$14.40 10/02$13.75–$27.15$13.75--
$480.00Apr 16$23.40$26.00$24.70$30.80 09/18$24.70–$38.50$24.70--
$410.00Oct 16$35.90$39.50$37.70$64.32 09/15$37.70–$65.30$37.70--
$410.00Jan 15$49.00$52.50$50.75$74.57 08/06$50.35–$74.30$50.75--
$490.00Oct 16$0.10$3.00$1.55$0.33 10/02$0.80–$6.45$0.33--
$490.00Nov 20$5.30$6.80$6.05$6.50 10/02$5.60–$16.90$6.05600
$490.00Dec 18$6.90$9.40$8.15$8.80 10/02$8.15–$19.20$8.15--
$490.00Jan 15$9.60$12.20$10.90$15.33 09/21$10.90–$22.80$10.90--
$490.00Apr 16$19.10$22.80$20.95$27.75 09/21$20.95–$34.00$20.95--
$400.00Oct 16$45.80$49.40$47.60$88.40 09/02$47.20–$75.10$47.60--
$400.00Jan 15$56.80$60.00$58.40$76.04 09/14$57.85–$82.75$58.40--
$500.00Oct 16$0.05$1.45$0.75$0.34 10/02$0.20–$3.85$0.34--
$500.00Nov 20$3.90$6.10$5.00$4.70 10/02$4.30–$13.10$4.70--
$500.00Dec 18$4.80$8.50$6.65$6.90 10/02$5.95–$15.30$6.65--
$500.00Jan 15$7.50$9.60$8.55$9.10 10/02$8.55–$18.55$8.55224
$500.00Apr 16$16.50$19.70$18.10$22.86 09/21$18.10–$29.70$18.10--
$500.00Dec 17$39.00$42.20$40.60$49.03 09/15$40.60–$52.75$40.60--
$390.00Oct 16$56.00$59.40$57.70$82.00 08/18$57.10–$85.25$57.70--
$390.00Jan 15$64.70$68.20$66.45$97.85 08/06$65.85–$91.80$66.45--
$390.00Apr 16$73.90$76.80$75.35--$75.35–$75.35—$73.9010
$510.00Oct 16$0.00$4.00$2.00$0.24 10/02$0.18–$2.55$0.24--
$510.00Nov 20$2.10$3.80$2.95$5.40 09/24$2.95–$10.15$2.95--
$510.00Dec 18$3.70$5.50$4.60$5.20 10/02$4.60–$12.45$4.60--
$510.00Jan 15$5.70$7.40$6.55$6.90 10/01$6.20–$15.30$6.55--
$510.00Apr 16$13.70$16.60$15.15$21.85 09/10$15.15–$25.80$15.15--
$510.00Dec 17$34.50$39.00$36.75$37.40 09/29$36.75–$48.50$36.75--
$380.00Oct 16$66.30$69.30$67.80$109.79 08/27$67.35–$95.10$67.80--
$380.00Jan 15$73.20$76.80$75.00$92.60 08/11$74.50–$100.80$75.00926
$520.00Oct 16$0.00$3.40$1.70$0.31 09/29$0.18–$2.45$0.31--
$520.00Nov 20$0.80$2.60$1.70$2.75 09/18$1.70–$7.55$1.7024
$520.00Dec 18$2.15$5.70$3.93$5.53 09/25$3.70–$9.60$3.93--
$520.00Jan 15$4.30$6.90$5.60$5.30 10/02$5.00–$11.70$5.3042
$370.00Jan 15$82.00$85.50$83.75$102.50 08/11$83.45–$109.90$83.75--
$370.00Apr 16$89.00$92.70$90.85$113.88 09/15$90.70–$115.80$90.85--
$530.00Oct 16$0.00$4.90$2.45$0.20 09/21$0.90–$2.50$0.20--
$530.00Dec 18$1.70$4.80$3.25$7.75 09/14$2.60–$7.00$3.25--
$530.00Jan 15$2.50$5.10$3.80$8.75 09/03$3.80–$9.50$3.80--
$530.00Dec 17$28.30$33.00$30.65$31.10 09/30$30.50–$40.90$30.65--
$360.00Oct 16$85.90$89.30$87.60$113.48 09/15$87.40–$114.90$87.60--
$360.00Jan 15$91.10$95.00$93.05$107.50 08/10$92.30–$119.35$93.05--
$360.00Apr 16$97.00$101.10$99.05$126.50 08/20$99.05–$124.35$99.05--
$540.00Oct 16$0.00$3.10$1.55$1.85 09/01$1.30–$2.50$1.55--
$540.00Nov 20$0.25$5.00$2.63$8.20 08/27$2.07–$4.28$2.636
$540.00Jan 15$2.10$5.10$3.60$3.42 10/02$3.05–$7.60$3.42--
$540.00Apr 16$7.20$10.90$9.05$20.27 09/02$9.05–$15.75$9.05--
$540.00Dec 17$25.50$30.20$27.85$28.05 09/30$27.75–$37.15$27.85--
$350.00Jan 15$100.70$104.40$102.55$122.10 08/10$101.65–$128.90$102.55--
$350.00Apr 16$106.00$109.60$107.80$135.50 08/20$107.45–$133.55$107.80--
$550.00Oct 16$0.00$4.90$2.45$0.35 09/09$1.30–$2.50$0.35--
$550.00Nov 20$0.30$5.00$2.65$4.90 08/27$1.13–$3.15$2.65--
$550.00Dec 18$0.70$4.20$2.45$2.40 09/18$1.83–$4.65$2.40--
$550.00Apr 16$5.20$9.40$7.30$19.05 09/01$7.30–$13.60$7.30--
$340.00Oct 16$106.00$109.30$107.65$141.64 08/19$106.80–$134.80$107.65--
$340.00Jan 15$110.00$113.90$111.95$153.30 08/06$111.40–$138.20$111.95--
$560.00Oct 16$0.00$2.55$1.27$0.10 10/01$0.45–$1.27$0.10--
$560.00Nov 20$0.10$5.00$2.55$0.70 10/01$1.10–$2.73$0.70--
$560.00Dec 18$0.40$5.00$2.70$2.50 09/14$1.48–$3.85$2.50--
$560.00Jan 15$0.75$4.40$2.58$2.40 09/21$2.08–$4.10$2.40--
$560.00Apr 16$4.10$8.10$6.10$16.60 08/26$6.10–$11.40$6.10--
$330.00Oct 16$115.70$119.30$117.50$162.43 09/01$117.10–$144.75$117.50--
$330.00Nov 20$117.80$121.90$119.85$164.18 09/01$119.30–$146.65$119.85--
$570.00Oct 16$0.00$4.90$2.45$2.45 08/06$1.30–$2.50$2.45--
$570.00Nov 20$0.00$4.10$2.05$2.55 09/02$0.85–$2.60$2.05--
$320.00Jan 15$129.80$133.00$131.40$128.50 08/05$130.55–$157.70$129.80--
$320.00Apr 16$133.10$136.50$134.80$172.20 08/25$134.10–$161.10$134.80--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.43–$1.55$1.50--
$580.00Jan 15$0.35$4.00$2.17$4.50 08/31$1.30–$2.70$2.17--
$580.00Apr 16$2.50$5.80$4.15$10.70 09/01$4.13–$7.85$4.15--
$590.00Apr 16$1.45$5.40$3.43$10.05 08/26$3.38–$6.45$3.43--
$300.00Oct 16$146.10$149.20$147.65$186.40 08/25$146.70–$174.55$147.65--
$300.00Jan 15$148.60$152.60$150.60$176.65 09/14$150.00–$177.80$150.60--
$300.00Dec 17$163.00$167.50$165.25$189.25 09/14$164.50–$190.35$165.25--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$6.30$8.70$7.50$6.40 09/24$3.45–$10.55$6.40235
$450.00Nov 20$17.90$21.50$19.70$19.50 10/02$11.60–$20.45$19.5029
$450.00Dec 18$20.80$24.00$22.40$21.40 10/02$13.25–$23.10$21.40--
$450.00Jan 15$22.70$26.50$24.60$23.36 10/02$14.50–$24.95$23.36--
$440.00Oct 16$2.30$5.00$3.65$4.92 10/01$1.80–$5.60$3.65--
$440.00Nov 20$13.60$17.00$15.30$14.90 10/02$9.10–$15.40$14.90117
$440.00Dec 18$16.20$19.60$17.90$16.70 10/02$10.10–$18.00$16.70--
$440.00Jan 15$18.10$21.70$19.90$18.90 10/02$11.85–$19.90$18.90--
$440.00Apr 16$25.70$29.50$27.60$21.70 09/08$18.35–$27.65$25.70--
$460.00Oct 16$12.70$15.90$14.30$8.20 09/24$5.30–$17.05$12.70--
$460.00Nov 20$23.50$26.50$25.00$19.17 09/10$14.15–$25.85$23.50--
$460.00Dec 18$26.00$29.30$27.65$27.80 10/02$16.95–$28.80$27.65--
$460.00Jan 15$28.00$31.00$29.50$29.50 10/02$18.70–$30.20$29.50--
$460.00Apr 16$35.40$39.00$37.20$22.30 08/31$26.95–$37.65$35.40--
$430.00Oct 16$0.65$1.30$0.98$2.50 10/01$0.90–$3.13$0.98--
$430.00Nov 20$9.70$12.00$10.85$11.80 10/02$6.15–$11.65$10.8514
$430.00Dec 18$12.30$15.00$13.65$13.10 10/02$7.75–$13.85$13.10--
$430.00Jan 15$14.10$17.10$15.60$15.50 10/02$9.40–$15.75$15.50--
$430.00Apr 16$21.60$25.40$23.50$20.80 09/24$15.55–$23.50$21.60--
$470.00Oct 16$21.40$24.20$22.80$15.20 09/18$8.90–$24.65$21.40--
$470.00Nov 20$29.70$33.30$31.50$24.14 09/24$18.50–$32.55$29.70--
$470.00Dec 18$32.10$35.80$33.95$33.70 10/01$21.10–$35.05$33.70--
$470.00Jan 15$34.10$38.00$36.05$28.90 08/11$22.45–$36.55$34.10--
$420.00Oct 16$0.10$1.05$0.58$0.85 10/01$0.43–$2.50$0.58--
$420.00Nov 20$7.90$9.50$8.70$8.70 10/02$4.80–$8.70$8.70--
$420.00Dec 18$8.80$12.50$10.65$10.60 10/02$5.95–$11.35$10.60--
$420.00Jan 15$10.80$14.40$12.60$11.60 10/02$7.20–$12.60$11.60--
$480.00Oct 16$31.20$33.90$32.55$22.26 09/24$14.25–$34.05$31.20--
$480.00Nov 20$36.90$40.60$38.75$22.00 09/03$23.50–$39.60$36.90--
$480.00Dec 18$39.00$42.20$40.60$28.76 09/11$25.85–$41.95$39.00--
$480.00Jan 15$40.70$43.70$42.20$28.70 09/15$27.30–$43.25$40.70--
$480.00Apr 16$47.30$51.10$49.20$35.70 08/21$36.00–$49.50$47.30--
$410.00Oct 16$0.00$1.00$0.50$0.55 09/21$0.25–$1.50$0.50--
$410.00Nov 20$5.60$7.10$6.35$6.10 10/01$3.13–$6.35$6.1019
$410.00Dec 18$5.80$10.00$7.90$7.80 10/02$4.55–$8.25$7.80--
$410.00Jan 15$8.50$10.00$9.25$9.20 10/02$5.45–$9.75$9.20--
$490.00Oct 16$41.20$43.90$42.55$14.20 09/01$20.75–$44.10$41.20--
$490.00Nov 20$44.80$47.90$46.35$37.52 09/18$29.75–$47.50$44.80--
$490.00Dec 18$46.90$49.20$48.05$25.90 08/26$31.70–$49.25$46.90--
$490.00Jan 15$48.00$51.00$49.50$37.00 09/11$32.80–$50.55$48.00--
$490.00Apr 16$53.90$57.20$55.55$47.55 09/21$40.50–$56.50$53.90--
$400.00Oct 16$0.00$0.40$0.20$0.39 09/18$0.20–$0.63$0.20--
$400.00Nov 20$2.30$4.50$3.40$4.10 10/02$2.65–$4.65$3.40--
$400.00Dec 18$4.60$7.90$6.25$5.40 10/02$3.53–$6.25$5.40--
$400.00Jan 15$6.40$7.60$7.00$6.70 10/02$4.70–$7.80$6.7022
$500.00Oct 16$51.20$53.90$52.55$20.60 08/26$28.95–$53.50$51.20--
$500.00Dec 18$54.40$58.50$56.45$30.80 08/26$37.80–$57.25$54.40--
$500.00Jan 15$55.90$58.50$57.20$52.80 08/10$38.90–$58.40$55.90--
$390.00Oct 16$0.00$3.40$1.70$0.40 09/18$0.13–$2.50$0.40--
$390.00Nov 20$2.10$3.60$2.85$3.00 10/02$2.08–$3.38$2.85--
$390.00Dec 18$3.10$6.10$4.60$4.20 10/02$2.55–$5.10$4.2010
$390.00Jan 15$3.90$6.00$4.95$5.50 09/29$3.53–$5.55$4.95--
$510.00Dec 18$62.90$67.00$64.95$36.40 08/26$44.50–$65.80$62.90--
$510.00Jan 15$64.20$67.40$65.80$38.60 08/26$45.40–$66.80$64.20--
$380.00Oct 16$0.00$2.60$1.30$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$1.35$3.30$2.33$2.02 09/10$1.88–$2.65$2.02--
$380.00Dec 18$1.90$4.80$3.35$3.50 09/29$1.85–$3.47$3.35--
$380.00Jan 15$2.65$4.80$3.72$2.65 09/02$2.83–$4.30$2.65--
$520.00Dec 18$72.40$75.90$74.15$42.60 08/26$51.40–$74.95$72.40--
$520.00Jan 15$73.00$75.90$74.45$44.70 08/26$52.85–$75.40$73.00--
$370.00Oct 16$0.00$1.25$0.63$1.39 08/25$0.20–$2.50$0.63--
$370.00Nov 20$0.80$1.70$1.25$3.40 10/01$1.25–$2.50$1.25--
$370.00Jan 15$1.45$4.40$2.93$1.90 09/02$2.33–$2.95$1.90--
$370.00Apr 16$5.00$8.60$6.80$5.60 09/08$4.50–$7.10$5.60--
$360.00Oct 16$0.00$2.60$1.30$0.35 08/26$1.25–$2.30$0.35--
$360.00Nov 20$0.00$3.20$1.60$3.30 10/01$1.05–$2.15$1.60--
$360.00Jan 15$0.85$4.60$2.72$2.80 10/02$2.00–$2.98$2.72--
$360.00Apr 16$3.70$7.10$5.40$4.30 09/08$3.60–$5.70$4.30--
$350.00Oct 16$0.00$3.40$1.70$1.47 10/01$0.45–$2.50$1.47--
$350.00Nov 20$0.30$1.40$0.85$1.01 09/10$0.85–$2.45$0.85--
$350.00Dec 18$0.00$4.00$2.00$3.85 09/30$1.05–$2.73$2.00--
$350.00Jan 15$0.40$4.30$2.35$1.15 09/02$1.33–$2.35$1.15--
$550.00Oct 16$101.20$104.80$103.00$69.20 09/02$76.90–$104.05$101.20--
$340.00Oct 16$0.00$3.40$1.70$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.20$2.95$1.58$2.02 10/01$0.78–$2.50$1.58--
$340.00Jan 15$0.10$4.10$2.10$0.85 09/02$1.08–$2.50$0.85--
$320.00Oct 16$0.00$3.90$1.95$0.25 08/10$1.30–$2.50$0.25--
$320.00Nov 20$0.00$2.85$1.43$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$4.50$8.30$6.40$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$3.60$7.10$5.35$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 440
Total Puts 42
Put/Call Ratio 0.10
Net Difference 398

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,738
Total Puts 402
Average Put/Call Ratio 0.25
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