Tour v531
MSI
MOTOROLA SOLUTIONS I
$446.33 +0.48%
(10/8 18:31) ◀
|
Monday, October 12, 2026 (6:34pm)
January 2026
|
▶ (10/13 18:33)
◀ 10/12 18:34 ▶

Option Volume

Detail
ℹ
Current (10/12) 82
Calls: 69 (84%)
Puts: 13 (16%)
Prior (10/08) 482
Calls: 440 (91%)
Puts: 42 (9%)
Current vs Prior -82.99%
Calls: -84.32% (Calls)
Puts: -69.05% (Puts)
Prior 7-Day Total 3,888
Calls: 3,471 (89%)
Puts: 417 (11%)
Prior 7-Day Average 555
Calls: 495 (89%)
Puts: 59 (11%)
Current vs Prior 7-Day Avg -85.24%
Calls: -86.08%
Puts: -78.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12) $105.6K
Calls: $80.8K (77%)
Puts: $24.8K (23%)
Prior (10/08) $451.1K
Calls: $400.9K (89%)
Puts: $50.2K (11%)
Current vs Prior -76.59%
Calls: -79.84%
Puts: -50.67%
Prior 7-Day Total $5.03M
Calls: $4.53M (90%)
Puts: $500.5K (10%)
Prior 7-Day Average $717.9K
Calls: $646.4K (90%)
Puts: $71.5K (10%)
Current vs Prior 7-Day Avg -85.29%
Calls: -87.50%
Puts: -65.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 0.19
Prior (10/08) 0.10
Current vs Prior +97.38%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg -27.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12) 1,277
Calls: 1,208 (95%)
Puts: 69 (5%)
Prior (10/08) 4,412
Calls: 3,966 (90%)
Puts: 446 (10%)
Current vs Prior -71.06%
Prior 7-Day Total 30,061
Calls: 27,311 (91%)
Puts: 2,750 (9%)
Prior 7-Day Average 4,294
Calls: 3,901 (91%)
Puts: 392 (9%)
Current vs Prior 7-Day Avg -70.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.46% | 9.47%3.46% | 9.47%
Prior 4.15% | 10.03%4.15% | 10.03%
Current vs Prior -16.56% | -5.63%-16.56% | -5.63%
Prior 7-Day Avg 4.46% | 10.09%4.46% | 10.09%
Current vs 7-Day Avg -22.46% | -6.15%-22.46% | -6.15%
Prior 7-Day Eod 4.15% | 10.03%4.15% | 10.03%
Current vs 7-Day Eod -16.56% | -5.63%-16.56% | -5.63%
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 77% of dollar volume in calls ($80.8K) vs puts ($24.8K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 83% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (69 calls vs 13 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 2 of results (avg 7.7%, best 6.4%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2038.0040.50$39.256.4%30.74--
$480.00Oct 1633.1036.20$34.658.9%10.889

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 0.78, highest 0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 167.109.50$8.3028.9%10.71--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 1633.1036.20$34.658.9%10.889
$480.00Nov 2038.0040.50$39.256.4%30.74--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 45, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 206.407.90$7.1521.0%100.26--
$490.00Nov 202.805.90$4.3571.3%80.18601
$500.00Nov 203.005.40$4.2057.1%50.1761
$510.00Oct 160.004.90$2.45200.0%40.11249
$450.00Oct 161.954.00$2.9868.8%30.37--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2038.0040.50$39.256.4%30.74--
$430.00Nov 209.8011.90$10.8519.4%20.34--
$480.00Oct 1633.1036.20$34.658.9%10.889
$400.00Nov 203.004.00$3.5028.6%10.1427
$420.00Nov 206.908.80$7.8524.2%10.2721

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. 10 found (best R:R 65.67, avg 19.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$500.00Nov 20$0.15$9.85$0.1518%65.67$490.15
$460.00$490.00Oct 16$0.60$29.40$0.6016%49.00$460.60
$490.00$500.00Oct 16$0.15$9.85$0.155%65.67$490.15
$450.00$480.00Nov 20$9.80$20.20$9.8048%2.06$459.80
$440.00$450.00Oct 16$5.32$4.68$5.3271%0.88$445.32
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$430.00Nov 20$28.40$21.60$28.4074%0.76$451.60
$430.00$420.00Nov 20$3.00$7.00$3.0034%2.33$427.00
$420.00$400.00Nov 20$4.35$15.65$4.3527%3.60$415.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.28, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$490.00Nov 20$2.80$2.80$7.2074%0.39$482.80
$450.00$460.00Oct 16$1.83$1.83$8.1763%0.22$451.83
$450.00$480.00Nov 20$9.80$9.80$20.2052%0.49$459.80
$490.00$500.00Oct 16$0.15$0.15$9.8595%0.02$490.15
$460.00$490.00Oct 16$0.60$0.60$29.4084%0.02$460.60
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$400.00Nov 20$4.35$4.35$15.6573%0.28$415.65
$430.00$420.00Nov 20$3.00$3.00$7.0066%0.43$427.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $13.97, cheapest $13.97)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Oct 16Nov 20$13.9726.2%33.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.40% of stock, avg 10.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Nov 20$7.15$39.25$46.40$433.60$526.4010.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.73% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$400.00Nov 20$4.20$3.50$7.70$392.30$507.70
$490.00$400.00Nov 20$4.35$3.50$7.85$392.15$497.85
$480.00$400.00Nov 20$7.15$3.50$10.65$389.35$490.65
$490.00$420.00Nov 20$4.35$7.85$12.20$407.80$502.20
$500.00$420.00Nov 20$4.20$7.85$12.05$407.95$512.05
$480.00$420.00Nov 20$7.15$7.85$15.00$405.00$495.00
$490.00$430.00Nov 20$4.35$10.85$15.20$414.80$505.20
$500.00$430.00Nov 20$4.20$10.85$15.05$414.95$515.05
$480.00$430.00Nov 20$7.15$10.85$18.00$412.00$498.00
$450.00$400.00Nov 20$16.95$3.50$20.45$379.55$470.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.38, avg credit $5.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430480/490Nov 20$5.80$4.2040%1.38$424.20$485.80
420/430490/500Nov 20$3.15$6.8547%0.46$426.85$493.15
400/420480/490Nov 20$7.15$12.8547%0.56$412.85$487.15
400/420490/500Nov 20$4.50$15.5055%0.29$415.50$494.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 1.87, cheapest $2.20)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Oct 16$3.49$6.5155%1.87
$490.00$500.00$510.00Oct 16$2.20$7.806%3.55
$480.00$490.00$500.00Nov 20$2.65$7.359%2.77
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. 11 found (best net $-1.55, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Nov 20-$1.55$8.45
$490.00$500.001:2Oct 16-$0.25$9.75
$490.00$500.001:2Nov 20-$4.05$5.95
$500.00$510.001:2Oct 16-$4.50$5.50
$450.00$480.001:2Nov 20$2.65$27.35
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$430.00$420.001:2Nov 20-$4.85$5.15
$480.00$430.001:2Nov 20$17.55$32.45
$420.00$400.001:2Nov 20$0.85$19.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.47%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Nov 20$15.500.480.8%3.47%4.30%2--
$480.00Nov 20$6.400.267.5%1.43%8.98%10--
$500.00Nov 20$3.000.1712.0%0.67%12.70%561
$490.00Nov 20$2.800.189.8%0.63%10.41%8601
$450.00Oct 16$1.950.370.8%0.44%1.26%3--
$460.00Oct 16$0.300.163.1%0.07%3.13%1--
$490.00Oct 16$0.200.059.8%0.04%9.83%2--

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 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 $440.00 01-15 call last traded $31.30 on 09/30 (now $27.40/$30.60) — try a limit near $29.00. Also watch the $510.00 04-16 call last traded $21.85 on 09/10 (now $13.30/$15.70) — try a limit near $14.50; the $450.00 12-18 call last traded $24.82 on 10/02 (now $19.00/$22.60) — try a limit near $20.80. Most tradeable put: the $480.00 10-16 put last traded $22.26 on 09/24 (now $33.10/$36.20) — try a limit near $33.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$1.95$4.00$2.98$8.06 09/29$2.98–$28.85$2.98--
$450.00Nov 20$15.50$18.40$16.95$20.40 10/02$16.95–$38.75$16.95--
$450.00Dec 18$19.00$22.60$20.80$24.82 10/02$20.80–$41.00$20.8028
$450.00Jan 15$22.70$25.60$24.15$26.80 10/02$24.15–$44.25$24.15--
$450.00Apr 16$34.50$37.80$36.15$45.62 09/25$36.15–$55.15$36.15--
$440.00Oct 16$7.10$9.50$8.30$14.09 09/30$8.30–$37.20$8.30--
$440.00Nov 20$21.00$23.80$22.40$26.20 10/02$22.40–$45.90$22.40--
$440.00Dec 18$24.90$27.20$26.05$29.60 10/02$26.05–$48.30$26.05--
$440.00Jan 15$27.40$30.60$29.00$31.30 09/30$29.00–$51.00$29.0039
$440.00Dec 17$63.00$67.50$65.25$78.26 09/14$65.25–$83.50$65.25--
$460.00Oct 16$0.30$2.00$1.15$2.99 10/01$1.15–$21.45$1.15--
$460.00Nov 20$11.80$14.10$12.95$16.00 10/02$12.95–$32.25$12.95--
$460.00Dec 18$14.50$18.10$16.30$18.90 10/02$16.30–$34.85$16.30--
$460.00Jan 15$18.10$20.70$19.40$28.63 09/21$19.40–$37.95$19.40--
$430.00Oct 16$15.10$18.00$16.55$21.72 09/30$16.55–$46.50$16.55--
$430.00Nov 20$27.00$29.60$28.30$33.78 10/02$28.30–$53.65$28.30--
$430.00Jan 15$33.20$36.40$34.80$60.60 08/07$34.80–$58.25$34.80--
$470.00Oct 16$0.00$3.70$1.85$1.20 10/02$0.70–$15.00$1.20--
$470.00Nov 20$8.60$10.20$9.40$12.10 10/02$9.40–$26.55$9.40--
$470.00Dec 18$11.40$14.40$12.90$15.43 09/29$12.90–$28.95$12.90--
$470.00Jan 15$14.20$17.30$15.75$18.00 09/29$15.75–$32.25$15.75--
$470.00Apr 16$25.60$28.70$27.15$28.10 10/01$27.15–$43.40$27.15--
$420.00Oct 16$24.50$27.30$25.90$31.80 10/02$25.90–$55.95$25.90--
$420.00Jan 15$39.70$43.30$41.50$64.74 09/15$41.50–$66.10$41.50--
$420.00Apr 16$51.80$55.00$53.40$87.95 08/27$53.40–$75.20$53.40--
$480.00Oct 16$0.00$3.10$1.55$0.50 10/02$0.50–$10.00$0.50--
$480.00Nov 20$6.40$7.90$7.15$8.50 10/02$7.15–$21.40$7.15--
$480.00Dec 18$7.60$11.90$9.75$11.70 10/02$9.75–$24.00$9.75--
$480.00Jan 15$10.90$14.00$12.45$14.40 10/02$12.45–$27.15$12.45--
$480.00Apr 16$21.90$24.80$23.35$30.80 09/18$23.35–$38.50$23.35--
$410.00Oct 16$34.30$37.10$35.70$64.32 09/15$35.70–$65.30$35.70--
$410.00Jan 15$47.00$50.70$48.85$74.57 08/06$48.85–$74.30$48.85--
$490.00Oct 16$0.20$0.90$0.55$0.33 10/02$0.55–$6.45$0.33--
$490.00Nov 20$2.80$5.90$4.35$6.50 10/02$4.35–$16.90$4.35601
$490.00Dec 18$6.20$8.00$7.10$8.80 10/02$7.10–$19.20$7.10--
$490.00Jan 15$8.20$10.20$9.20$15.33 09/21$9.20–$22.80$9.20--
$490.00Apr 16$18.00$21.50$19.75$27.75 09/21$19.75–$34.00$19.75--
$400.00Oct 16$44.40$47.00$45.70$88.40 09/02$45.70–$75.10$45.70--
$400.00Jan 15$54.50$58.40$56.45$76.04 09/14$56.45–$82.75$56.45--
$500.00Oct 16$0.05$0.75$0.40$0.34 10/02$0.20–$3.85$0.34--
$500.00Nov 20$3.00$5.40$4.20$4.70 10/02$4.20–$13.10$4.2061
$500.00Dec 18$3.60$7.50$5.55$6.90 10/02$5.55–$15.30$5.55--
$500.00Jan 15$5.40$8.30$6.85$9.10 10/02$6.85–$18.55$6.85226
$500.00Apr 16$15.60$18.30$16.95$22.86 09/21$16.95–$29.70$16.95--
$500.00Dec 17$37.00$41.50$39.25$49.03 09/15$39.25–$52.75$39.25--
$390.00Oct 16$54.20$57.00$55.60$82.00 08/18$55.60–$85.25$55.60--
$390.00Jan 15$63.00$66.60$64.80$97.85 08/06$64.80–$91.80$64.80--
$510.00Oct 16$0.00$4.90$2.45$0.24 10/02$0.18–$2.55$0.24249
$510.00Nov 20$0.90$4.50$2.70$5.40 09/24$2.70–$10.15$2.70--
$510.00Dec 18$2.25$6.00$4.13$5.20 10/02$4.13–$12.45$4.13--
$510.00Jan 15$3.90$6.30$5.10$6.90 10/01$5.10–$15.30$5.10--
$510.00Apr 16$13.30$15.70$14.50$21.85 09/10$14.50–$25.80$14.504
$510.00Dec 17$33.50$38.00$35.75$37.40 09/29$35.75–$48.50$35.75--
$380.00Oct 16$64.20$67.00$65.60$109.79 08/27$65.60–$95.10$65.60--
$380.00Jan 15$71.50$74.80$73.15$92.60 08/11$73.15–$100.80$73.15--
$520.00Oct 16$0.00$4.90$2.45$0.31 09/29$0.18–$2.45$0.31--
$520.00Nov 20$0.60$2.00$1.30$2.75 09/18$1.30–$7.55$1.30--
$520.00Dec 18$1.25$4.00$2.63$5.53 09/25$2.63–$9.60$2.63--
$520.00Jan 15$2.25$5.60$3.93$5.30 10/02$3.93–$11.70$3.93--
$370.00Jan 15$80.20$84.20$82.20$102.50 08/11$82.20–$109.90$82.20--
$370.00Apr 16$87.80$90.80$89.30$113.88 09/15$89.30–$115.80$89.30--
$530.00Oct 16$0.00$4.80$2.40$0.20 09/21$0.90–$2.50$0.20--
$530.00Dec 18$0.90$4.00$2.45$7.75 09/14$2.45–$7.00$2.45--
$530.00Jan 15$1.20$5.50$3.35$8.75 09/03$3.35–$9.50$3.35--
$530.00Dec 17$27.50$32.00$29.75$31.10 09/30$29.75–$40.90$29.75--
$360.00Oct 16$84.20$87.00$85.60$113.48 09/15$85.60–$114.90$85.60--
$360.00Jan 15$89.70$93.20$91.45$107.50 08/10$91.45–$119.35$91.45--
$360.00Apr 16$96.10$98.90$97.50$126.50 08/20$97.50–$124.35$97.50--
$540.00Oct 16$0.00$4.90$2.45$1.85 09/01$1.30–$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$1.20$4.70$2.95$3.42 10/02$2.95–$7.60$2.95--
$540.00Apr 16$6.00$9.70$7.85$20.27 09/02$7.85–$15.75$7.85--
$540.00Dec 17$24.50$29.20$26.85$28.05 09/30$26.85–$37.15$26.85--
$350.00Jan 15$99.10$102.70$100.90$122.10 08/10$100.90–$128.90$100.90--
$350.00Apr 16$104.60$108.10$106.35$135.50 08/20$106.35–$133.55$106.35--
$550.00Oct 16$0.00$4.90$2.45$0.35 09/09$1.30–$2.50$0.35--
$550.00Nov 20$0.00$4.90$2.45$4.90 08/27$1.13–$3.15$2.45--
$550.00Dec 18$0.00$4.90$2.45$2.40 09/18$1.83–$4.65$2.40--
$550.00Apr 16$4.60$8.30$6.45$19.05 09/01$6.45–$13.60$6.45--
$340.00Oct 16$104.30$107.00$105.65$141.64 08/19$105.65–$134.80$105.65--
$340.00Jan 15$108.60$112.00$110.30$153.30 08/06$110.30–$138.20$110.30--
$560.00Oct 16$0.00$2.55$1.27$0.10 10/01$0.45–$1.27$0.10--
$560.00Nov 20$0.00$4.90$2.45$0.70 10/01$1.10–$2.58$0.70--
$560.00Dec 18$0.10$4.90$2.50$2.50 09/14$1.48–$3.85$2.50--
$560.00Jan 15$0.25$4.20$2.23$2.40 09/21$2.08–$4.10$2.23--
$560.00Apr 16$3.50$7.20$5.35$16.60 08/26$5.35–$11.40$5.35--
$330.00Oct 16$114.30$117.00$115.65$162.43 09/01$115.65–$144.75$115.65--
$330.00Nov 20$116.50$120.30$118.40$164.18 09/01$118.40–$146.65$118.40--
$570.00Oct 16$0.00$4.80$2.40$2.45 08/06$1.30–$2.50$2.40--
$570.00Nov 20$0.00$4.90$2.45$2.55 09/02$0.85–$2.60$2.45--
$320.00Jan 15$127.80$130.50$129.15$128.50 08/05$129.15–$157.70$128.50--
$320.00Apr 16$131.50$135.20$133.35$172.20 08/25$133.35–$161.10$133.35--
$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$2.20$5.10$3.65$10.70 09/01$3.65–$7.85$3.65--
$590.00Apr 16$1.10$4.40$2.75$10.05 08/26$2.75–$6.45$2.75--
$300.00Oct 16$144.30$148.40$146.35$186.40 08/25$146.35–$174.55$146.35--
$300.00Jan 15$147.40$151.20$149.30$176.65 09/14$149.30–$177.80$149.30--
$300.00Dec 17$161.50$165.50$163.50$189.25 09/14$163.50–$190.35$163.50--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$5.60$8.70$7.15$6.40 09/24$3.45–$10.55$6.40--
$450.00Nov 20$18.50$21.20$19.85$19.50 10/02$11.60–$20.45$19.50--
$450.00Dec 18$21.00$24.40$22.70$21.40 10/02$13.25–$23.10$21.40--
$450.00Jan 15$23.60$25.90$24.75$23.36 10/02$14.50–$24.95$23.60--
$440.00Oct 16$1.00$3.50$2.25$4.92 10/01$1.80–$5.60$2.25--
$440.00Nov 20$13.50$16.70$15.10$14.90 10/02$9.10–$15.40$14.90--
$440.00Dec 18$16.30$18.80$17.55$16.70 10/02$10.10–$18.00$16.7012
$440.00Jan 15$18.00$21.00$19.50$18.90 10/02$11.85–$19.90$18.90--
$440.00Apr 16$27.10$30.00$28.55$21.70 09/08$18.35–$28.55$27.10--
$460.00Oct 16$12.90$16.00$14.45$8.20 09/24$5.30–$17.05$12.90--
$460.00Nov 20$24.00$27.00$25.50$19.17 09/10$14.15–$25.85$24.00--
$460.00Dec 18$26.80$29.50$28.15$27.80 10/02$16.95–$28.80$27.80--
$460.00Jan 15$28.50$32.00$30.25$29.50 10/02$18.70–$30.25$29.50--
$460.00Apr 16$36.80$39.90$38.35$22.30 08/31$26.95–$38.35$36.80--
$430.00Oct 16$0.05$1.25$0.65$2.50 10/01$0.65–$3.13$0.65--
$430.00Nov 20$9.80$11.90$10.85$11.80 10/02$6.15–$11.65$10.85--
$430.00Dec 18$12.50$14.60$13.55$13.10 10/02$7.75–$13.85$13.10--
$430.00Jan 15$13.80$16.70$15.25$15.50 10/02$9.40–$15.75$15.25--
$430.00Apr 16$22.60$26.00$24.30$20.80 09/24$15.55–$24.30$22.60--
$470.00Oct 16$22.80$26.30$24.55$15.20 09/18$8.90–$24.65$22.80--
$470.00Nov 20$31.20$33.60$32.40$24.14 09/24$18.50–$32.55$31.20--
$470.00Dec 18$33.60$36.30$34.95$33.70 10/01$21.10–$35.05$33.70--
$470.00Jan 15$34.70$37.60$36.15$28.90 08/11$22.45–$36.55$34.70--
$420.00Oct 16$0.00$1.70$0.85$0.85 10/01$0.43–$2.50$0.85--
$420.00Nov 20$6.90$8.80$7.85$8.70 10/02$4.80–$8.70$7.8521
$420.00Dec 18$8.10$12.00$10.05$10.60 10/02$5.95–$11.35$10.05--
$420.00Jan 15$10.50$13.80$12.15$11.60 10/02$7.20–$12.60$11.60--
$480.00Oct 16$33.10$36.20$34.65$22.26 09/24$14.25–$34.65$33.109
$480.00Nov 20$38.00$40.50$39.25$22.00 09/03$23.50–$39.60$38.00--
$480.00Dec 18$40.10$43.10$41.60$28.76 09/11$25.85–$41.95$40.10--
$480.00Jan 15$41.50$44.90$43.20$28.70 09/15$27.30–$43.25$41.50--
$480.00Apr 16$48.70$52.10$50.40$35.70 08/21$36.00–$50.40$48.70--
$410.00Oct 16$0.00$1.00$0.50$0.55 09/21$0.25–$1.50$0.50--
$410.00Nov 20$3.50$7.10$5.30$6.10 10/01$3.13–$6.35$5.30--
$410.00Dec 18$5.90$9.40$7.65$7.80 10/02$4.55–$8.25$7.65--
$410.00Jan 15$7.40$11.10$9.25$9.20 10/02$5.45–$9.75$9.20--
$490.00Oct 16$42.80$46.10$44.45$14.20 09/01$20.75–$44.45$42.80--
$490.00Nov 20$46.00$49.00$47.50$37.52 09/18$29.75–$47.50$46.00--
$490.00Dec 18$47.80$51.00$49.40$25.90 08/26$31.70–$49.40$47.80--
$490.00Jan 15$49.60$52.00$50.80$37.00 09/11$32.80–$50.80$49.60--
$490.00Apr 16$55.40$58.70$57.05$47.55 09/21$40.50–$57.05$55.40--
$400.00Oct 16$0.00$0.30$0.15$0.39 09/18$0.15–$0.63$0.15--
$400.00Nov 20$3.00$4.00$3.50$4.10 10/02$2.65–$4.65$3.5027
$400.00Dec 18$3.30$6.30$4.80$5.40 10/02$3.53–$6.25$4.80--
$400.00Jan 15$4.80$8.80$6.80$6.70 10/02$4.70–$7.80$6.70--
$500.00Oct 16$53.30$56.10$54.70$20.60 08/26$28.95–$54.70$53.30--
$500.00Dec 18$56.00$59.10$57.55$30.80 08/26$37.80–$57.55$56.00--
$500.00Jan 15$57.30$60.00$58.65$52.80 08/10$38.90–$58.65$57.30--
$390.00Oct 16$0.00$2.60$1.30$0.40 09/18$0.13–$2.50$0.40--
$390.00Nov 20$1.30$4.40$2.85$3.00 10/02$2.08–$3.38$2.85--
$390.00Dec 18$2.20$5.20$3.70$4.20 10/02$2.55–$5.10$3.70--
$390.00Jan 15$3.40$6.20$4.80$5.50 09/29$3.53–$5.55$4.80--
$510.00Dec 18$64.20$67.80$66.00$36.40 08/26$44.50–$66.00$64.20--
$510.00Jan 15$66.00$68.80$67.40$38.60 08/26$45.40–$67.40$66.00--
$380.00Oct 16$0.00$1.30$0.65$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$1.45$2.80$2.13$2.02 09/10$1.88–$2.65$2.02--
$380.00Dec 18$1.25$4.40$2.83$3.50 09/29$1.85–$3.47$2.83--
$380.00Jan 15$2.75$5.60$4.18$2.65 09/02$2.83–$4.30$2.75--
$520.00Dec 18$73.30$76.90$75.10$42.60 08/26$51.40–$75.10$73.30--
$520.00Jan 15$74.70$77.70$76.20$44.70 08/26$52.85–$76.20$74.70--
$370.00Oct 16$0.00$2.60$1.30$1.39 08/25$0.20–$2.50$1.30--
$370.00Nov 20$0.20$4.20$2.20$3.40 10/01$1.25–$2.50$2.20--
$370.00Jan 15$0.95$5.20$3.08$1.90 09/02$2.33–$3.08$1.90--
$370.00Apr 16$6.90$8.10$7.50$5.60 09/08$4.50–$7.50$6.90--
$360.00Oct 16$0.00$2.60$1.30$0.35 08/26$1.25–$2.30$0.35--
$360.00Nov 20$0.00$4.20$2.10$3.30 10/01$1.05–$2.15$2.10--
$360.00Jan 15$0.80$4.60$2.70$2.80 10/02$2.00–$2.98$2.70--
$360.00Apr 16$4.30$6.20$5.25$4.30 09/08$3.60–$5.70$4.30--
$350.00Oct 16$0.00$2.60$1.30$1.47 10/01$0.45–$2.50$1.30--
$350.00Nov 20$0.00$1.55$0.78$1.01 09/10$0.78–$2.45$0.78--
$350.00Dec 18$0.00$4.00$2.00$3.85 09/30$1.05–$2.73$2.00--
$350.00Jan 15$0.25$4.30$2.28$1.15 09/02$1.33–$2.35$1.15--
$550.00Oct 16$103.00$106.00$104.50$69.20 09/02$76.90–$104.50$103.00--
$340.00Oct 16$0.00$3.60$1.80$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$3.00$1.50$2.02 10/01$0.78–$2.50$1.50--
$340.00Jan 15$0.00$4.20$2.10$0.85 09/02$1.08–$2.20$0.85--
$320.00Oct 16$0.00$3.40$1.70$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$3.10$1.55$1.50 08/06$0.80–$2.50$1.50--
$310.00Dec 17$4.40$8.50$6.45$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$3.30$7.40$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 69
Total Puts 13
Put/Call Ratio 0.19
Net Difference 56

Prior's Put/Call Breakdown

Total Calls 440
Total Puts 42
Put/Call Ratio 0.10
Net Difference 398

Prior 7-Day Put/Call Summary

Total Calls 3,471
Total Puts 417
Average Put/Call Ratio 0.26
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