Tour v531
MSI
MOTOROLA SOLUTIONS I
$449.01 +0.60%
(10/12 18:34) ◀
|
Tuesday, October 13, 2026 (6:33pm)
January 2026
|
▶ (10/14 18:35)
◀ 10/13 18:33 ▶

Option Volume

Detail
ℹ
Current (10/13) 266
Calls: 208 (78%)
Puts: 58 (22%)
Prior (10/12) 82
Calls: 69 (84%)
Puts: 13 (16%)
Current vs Prior +224.39%
Calls: +201.45% (Calls)
Puts: +346.15% (Puts)
Prior 7-Day Total 3,533
Calls: 3,129 (89%)
Puts: 404 (11%)
Prior 7-Day Average 504
Calls: 447 (89%)
Puts: 57 (11%)
Current vs Prior 7-Day Avg -47.30%
Calls: -53.47%
Puts: +0.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13) $110.4K
Calls: $81.0K (73%)
Puts: $29.4K (27%)
Prior (10/12) $105.6K
Calls: $80.8K (77%)
Puts: $24.8K (23%)
Current vs Prior +4.57%
Calls: +0.21%
Puts: +18.78%
Prior 7-Day Total $4.88M
Calls: $4.38M (90%)
Puts: $506.7K (10%)
Prior 7-Day Average $697.4K
Calls: $625.1K (90%)
Puts: $72.4K (10%)
Current vs Prior 7-Day Avg -84.17%
Calls: -87.04%
Puts: -59.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 0.28
Prior (10/12) 0.19
Current vs Prior +48.00%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +0.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13) 3,578
Calls: 3,076 (86%)
Puts: 502 (14%)
Prior (10/12) 1,277
Calls: 1,208 (95%)
Puts: 69 (5%)
Current vs Prior +180.19%
Prior 7-Day Total 26,578
Calls: 23,892 (90%)
Puts: 2,686 (10%)
Prior 7-Day Average 3,796
Calls: 3,413 (90%)
Puts: 383 (10%)
Current vs Prior 7-Day Avg -5.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.40% | 9.63%3.40% | 9.63%
Prior 3.46% | 9.47%3.46% | 9.47%
Current vs Prior -1.88% | +1.76%-1.88% | +1.76%
Prior 7-Day Avg 4.25% | 9.98%4.25% | 9.98%
Current vs 7-Day Avg -20.04% | -3.47%-20.04% | -3.47%
Prior 7-Day Eod 3.46% | 9.47%3.46% | 9.47%
Current vs 7-Day Eod -1.88% | +1.76%-1.88% | +1.76%
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 73% call dollar volume ($81.0K). Unusually high activity with volume up 224% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (208 calls vs 58 puts). P/C ratio rising 48% - increased hedging/bearish positioning.

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 8.5%, best 7.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 1638.4041.30$39.857.3%10.95--
$420.00Oct 1628.5031.40$29.959.7%10.98--
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. 5 found (avg delta 0.78, highest 0.98)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1628.5031.40$29.959.7%10.98--
$410.00Oct 1638.4041.30$39.857.3%10.95--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 1619.5022.20$20.8512.9%10.88--
$460.00Nov 2022.4025.40$23.9012.6%10.56--
$450.00Oct 163.305.10$4.2042.9%230.52238

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 257, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 160.002.00$1.00200.0%500.07514
$500.00Nov 203.605.00$4.3032.6%440.1764
$490.00Oct 160.100.50$0.30133.3%290.04--
$450.00Oct 162.704.70$3.7054.1%210.48176
$460.00Oct 160.601.50$1.0585.7%200.18318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 163.305.10$4.2042.9%230.52238
$410.00Nov 204.405.70$5.0525.7%70.1821
$400.00Nov 203.003.90$3.4526.1%50.1328
$420.00Oct 160.000.30$0.15200.0%30.03--
$380.00Nov 201.052.05$1.5564.5%30.07--

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 2.55, avg 9.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$480.00Nov 20$6.70$13.30$6.7044%1.99$466.70
$470.00$480.00Oct 16$0.58$9.42$0.5813%16.24$470.58
$480.00$490.00Oct 16$0.25$9.75$0.257%39.00$480.25
$450.00$460.00Oct 16$2.65$7.35$2.6548%2.77$452.65
$520.00$530.00Oct 16$0.95$9.05$0.9511%9.53$520.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$2.82$7.18$2.8252%2.55$447.18
$440.00$430.00Oct 16$0.83$9.17$0.8321%11.05$439.17
$390.00$380.00Nov 20$0.65$9.35$0.659%14.38$389.35
$430.00$420.00Oct 16$0.40$9.60$0.408%24.00$429.60
$420.00$410.00Nov 20$2.10$7.90$2.1024%3.76$417.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.14, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$500.00Nov 20$4.20$4.20$15.8071%0.27$484.20
$520.00$530.00Oct 16$0.95$0.95$9.0589%0.10$520.95
$450.00$460.00Oct 16$2.65$2.65$7.3552%0.36$452.65
$470.00$480.00Oct 16$0.58$0.58$9.4287%0.06$470.58
$480.00$490.00Oct 16$0.25$0.25$9.7593%0.03$480.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$390.00Nov 20$1.25$1.25$8.7587%0.14$398.75
$410.00$400.00Nov 20$1.60$1.60$8.4082%0.19$408.40
$440.00$430.00Nov 20$3.65$3.65$6.3560%0.57$436.35
$430.00$420.00Nov 20$2.80$2.80$7.2068%0.39$427.20
$420.00$410.00Nov 20$2.10$2.10$7.9076%0.27$417.90

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. 4 found (cheapest 1.76% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Oct 16$3.70$4.20$7.90$442.10$457.901.76%
$470.00Oct 16$1.13$20.85$21.98$448.02$491.984.90%
$420.00Oct 16$29.95$0.15$30.10$389.90$450.106.70%
$460.00Nov 20$15.20$23.90$39.10$420.90$499.108.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.35% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$430.00Oct 16$1.00$0.55$1.55$428.45$501.55
$470.00$430.00Oct 16$1.13$0.55$1.68$428.32$471.68
$460.00$430.00Oct 16$1.05$0.55$1.60$428.40$461.60
$460.00$440.00Oct 16$1.05$1.38$2.43$437.57$462.43
$470.00$440.00Oct 16$1.13$1.38$2.51$437.49$472.51
$500.00$440.00Oct 16$1.00$1.38$2.38$437.62$502.38
$520.00$430.00Oct 16$2.45$0.55$3.00$427.00$523.00
$520.00$440.00Oct 16$2.45$1.38$3.83$436.17$523.83
$450.00$440.00Oct 16$3.70$1.38$5.08$434.92$455.08
$450.00$430.00Oct 16$3.70$0.55$4.25$425.75$454.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.16, avg credit $3.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430520/530Oct 16$1.35$8.6581%0.16$428.65$521.35
420/430480/490Oct 16$0.65$9.3585%0.07$429.35$480.65
420/430470/480Oct 16$0.98$9.0279%0.11$429.02$470.98
430/440520/530Oct 16$1.78$8.2269%0.22$438.22$521.78
430/440480/490Oct 16$1.08$8.9273%0.12$438.92$481.08
430/440470/480Oct 16$1.41$8.5966%0.16$438.59$471.41
380/390480/500Nov 20$4.85$15.1562%0.32$385.15$484.85
390/400480/500Nov 20$5.45$14.5558%0.37$394.55$485.45
400/410480/500Nov 20$5.80$14.2053%0.41$404.20$485.80
410/420480/500Nov 20$6.30$13.7046%0.46$413.70$486.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 4.03, cheapest $0.33)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$480.00$500.00Nov 20$2.50$17.5026%7.00
$470.00$480.00$490.00Oct 16$0.33$9.679%29.30
$450.00$460.00$470.00Oct 16$2.73$7.2735%2.66
$480.00$490.00$500.00Oct 16$0.95$9.051%9.53
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Oct 16$1.99$8.0144%4.03
$420.00$430.00$440.00Oct 16$0.43$9.5718%22.26
$390.00$400.00$410.00Nov 20$0.35$9.659%27.57
$400.00$410.00$420.00Nov 20$0.50$9.5011%19.00
$410.00$420.00$430.00Nov 20$0.70$9.3013%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-3.30, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$480.001:2Nov 20-$1.80$18.20
$480.00$500.001:2Nov 20-$0.10$19.90
$480.00$490.001:2Oct 16-$0.05$9.95
$520.00$530.001:2Oct 16-$0.55$9.45
$460.00$470.001:2Oct 16-$1.21$8.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$440.001:2Nov 20-$3.30$16.70
$400.00$390.001:2Nov 20-$0.95$9.05
$390.00$380.001:2Nov 20-$0.90$9.10
$410.00$400.001:2Nov 20-$1.85$8.15
$420.00$410.001:2Nov 20-$2.95$7.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.10%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Nov 20$13.900.442.5%3.10%5.54%124
$480.00Nov 20$7.700.296.9%1.71%8.62%1019
$500.00Nov 20$3.600.1711.4%0.80%12.16%4464
$450.00Oct 16$2.700.480.2%0.60%0.82%21176
$460.00Oct 16$0.600.182.5%0.13%2.58%20318
$480.00Oct 16$0.200.076.9%0.04%6.95%3236

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 $320.00 04-16 call last traded $172.20 on 08/25 (now $135.40/$138.10) — try a limit near $136.75. Also watch the $500.00 01-15 call last traded $9.10 on 10/02 (now $7.70/$9.10) — try a limit near $8.40; the $460.00 11-20 call last traded $16.00 on 10/02 (now $13.90/$16.50) — try a limit near $15.20. Most tradeable put: the $450.00 12-18 put last traded $21.40 on 10/02 (now $19.40/$22.20) — try a limit near $20.80.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$2.70$4.70$3.70$8.06 09/29$2.98–$28.85$3.70176
$450.00Nov 20$18.30$21.20$19.75$20.40 10/02$16.95–$38.75$19.75--
$450.00Dec 18$22.00$24.70$23.35$24.82 10/02$20.80–$41.00$23.35--
$450.00Jan 15$24.80$28.20$26.50$26.80 10/02$24.15–$44.25$26.50--
$450.00Apr 16$36.60$40.20$38.40$45.62 09/25$36.15–$55.15$38.40--
$440.00Oct 16$10.00$12.10$11.05$14.09 09/30$8.30–$37.20$11.05--
$440.00Nov 20$23.00$26.60$24.80$26.20 10/02$22.40–$45.90$24.80--
$440.00Dec 18$27.20$30.20$28.70$29.60 10/02$26.05–$48.30$28.70--
$440.00Jan 15$30.20$33.70$31.95$31.30 09/30$29.00–$51.00$31.30--
$440.00Dec 17$66.00$70.00$68.00$78.26 09/14$65.25–$83.50$68.00--
$460.00Oct 16$0.60$1.50$1.05$2.99 10/01$1.05–$21.45$1.05318
$460.00Nov 20$13.90$16.50$15.20$16.00 10/02$12.95–$32.25$15.2024
$460.00Dec 18$17.80$19.60$18.70$18.90 10/02$16.30–$34.85$18.70--
$460.00Jan 15$19.50$23.10$21.30$28.63 09/21$19.40–$37.95$21.30--
$430.00Oct 16$18.30$21.60$19.95$21.72 09/30$16.55–$46.50$19.95--
$430.00Nov 20$29.70$32.70$31.20$33.78 10/02$28.30–$53.65$31.20--
$430.00Jan 15$36.40$39.40$37.90$60.60 08/07$34.80–$58.25$37.90--
$470.00Oct 16$0.05$2.20$1.13$1.20 10/02$0.70–$15.00$1.13422
$470.00Nov 20$10.50$12.70$11.60$12.10 10/02$9.40–$26.55$11.60--
$470.00Dec 18$12.50$15.90$14.20$15.43 09/29$12.90–$28.95$14.20--
$470.00Jan 15$15.90$18.20$17.05$18.00 09/29$15.75–$32.25$17.05--
$470.00Apr 16$28.20$30.40$29.30$28.10 10/01$27.15–$43.40$28.20--
$420.00Oct 16$28.50$31.40$29.95$31.80 10/02$25.90–$55.95$29.95--
$420.00Jan 15$43.30$46.30$44.80$64.74 09/15$41.50–$66.10$44.80--
$420.00Apr 16$54.20$57.50$55.85$87.95 08/27$53.40–$75.20$55.85--
$480.00Oct 16$0.20$0.90$0.55$0.50 10/02$0.50–$10.00$0.50236
$480.00Nov 20$7.70$9.30$8.50$8.50 10/02$7.15–$21.40$8.5019
$480.00Dec 18$10.40$12.00$11.20$11.70 10/02$9.75–$24.00$11.20--
$480.00Jan 15$11.60$14.80$13.20$14.40 10/02$12.45–$27.15$13.20820
$480.00Apr 16$23.50$25.90$24.70$30.80 09/18$23.35–$38.50$24.70--
$410.00Oct 16$38.40$41.30$39.85$64.32 09/15$35.70–$65.30$39.85--
$410.00Jan 15$50.50$53.60$52.05$74.57 08/06$48.85–$74.30$52.05--
$490.00Oct 16$0.10$0.50$0.30$0.33 10/02$0.30–$6.45$0.30--
$490.00Nov 20$5.50$6.70$6.10$6.50 10/02$4.35–$16.90$6.10--
$490.00Dec 18$8.10$9.90$9.00$8.80 10/02$7.10–$19.20$8.80--
$490.00Jan 15$9.80$12.30$11.05$15.33 09/21$9.20–$22.80$11.05--
$490.00Apr 16$19.70$23.00$21.35$27.75 09/21$19.75–$34.00$21.35--
$400.00Oct 16$48.70$51.20$49.95$88.40 09/02$45.70–$75.10$49.95--
$400.00Jan 15$58.30$61.10$59.70$76.04 09/14$56.45–$82.75$59.70--
$500.00Oct 16$0.00$2.00$1.00$0.34 10/02$0.20–$3.85$0.34514
$500.00Nov 20$3.60$5.00$4.30$4.70 10/02$4.20–$13.10$4.3064
$500.00Dec 18$4.00$7.40$5.70$6.90 10/02$5.55–$15.30$5.70--
$500.00Jan 15$7.70$9.10$8.40$9.10 10/02$6.85–$18.55$8.40225
$500.00Apr 16$16.30$19.10$17.70$22.86 09/21$16.95–$29.70$17.70--
$500.00Dec 17$39.00$43.50$41.25$49.03 09/15$39.25–$52.75$41.25--
$390.00Oct 16$58.40$61.20$59.80$82.00 08/18$55.60–$85.25$59.80--
$390.00Jan 15$66.40$69.40$67.90$97.85 08/06$64.80–$91.80$67.90--
$510.00Oct 16$0.00$4.90$2.45$0.24 10/02$0.18–$2.45$0.24--
$510.00Nov 20$1.30$5.00$3.15$5.40 09/24$2.70–$10.15$3.15--
$510.00Dec 18$3.00$6.20$4.60$5.20 10/02$4.13–$12.45$4.60--
$510.00Jan 15$6.00$7.50$6.75$6.90 10/01$5.10–$15.30$6.75--
$510.00Apr 16$14.10$16.30$15.20$21.85 09/10$14.50–$25.80$15.20--
$510.00Dec 17$35.50$40.00$37.75$37.40 09/29$35.75–$48.50$37.40--
$380.00Oct 16$68.00$71.20$69.60$109.79 08/27$65.60–$95.10$69.60--
$380.00Jan 15$75.10$78.40$76.75$92.60 08/11$73.15–$100.80$76.75--
$520.00Oct 16$0.00$4.90$2.45$0.31 09/29$0.18–$2.45$0.31229
$520.00Nov 20$0.55$4.40$2.48$2.75 09/18$1.30–$7.55$2.48--
$520.00Dec 18$2.40$5.00$3.70$5.53 09/25$2.63–$9.60$3.70--
$520.00Jan 15$2.60$6.00$4.30$5.30 10/02$3.93–$11.70$4.30--
$370.00Jan 15$84.00$87.20$85.60$102.50 08/11$82.20–$109.90$85.60--
$370.00Apr 16$90.80$94.50$92.65$113.88 09/15$89.30–$115.80$92.65--
$530.00Oct 16$0.00$3.00$1.50$0.20 09/21$0.90–$2.45$0.20--
$530.00Dec 18$2.20$3.40$2.80$7.75 09/14$2.45–$7.00$2.80--
$530.00Jan 15$1.70$4.90$3.30$8.75 09/03$3.30–$9.50$3.30--
$530.00Dec 17$29.50$33.50$31.50$31.10 09/30$29.75–$40.90$31.10--
$360.00Oct 16$88.20$91.10$89.65$113.48 09/15$85.60–$114.90$89.65--
$360.00Jan 15$93.30$96.40$94.85$107.50 08/10$91.45–$119.35$94.85--
$360.00Apr 16$99.20$102.70$100.95$126.50 08/20$97.50–$124.35$100.95--
$540.00Oct 16$0.00$4.90$2.45$1.85 09/01$1.30–$2.50$1.85--
$540.00Nov 20$0.35$5.00$2.68$8.20 08/27$2.07–$4.28$2.68--
$540.00Jan 15$1.50$3.60$2.55$3.42 10/02$2.55–$7.60$2.55--
$540.00Apr 16$7.00$10.00$8.50$20.27 09/02$7.85–$15.75$8.50--
$540.00Dec 17$26.50$30.40$28.45$28.05 09/30$26.85–$37.15$28.05--
$350.00Jan 15$102.90$105.80$104.35$122.10 08/10$100.90–$128.90$104.35--
$350.00Apr 16$108.00$111.20$109.60$135.50 08/20$106.35–$133.55$109.60--
$550.00Oct 16$0.00$4.90$2.45$0.35 09/09$1.30–$2.50$0.35--
$550.00Nov 20$0.40$5.00$2.70$4.90 08/27$1.13–$3.15$2.70--
$550.00Dec 18$0.95$2.45$1.70$2.40 09/18$1.70–$4.65$1.70--
$550.00Apr 16$5.50$8.50$7.00$19.05 09/01$6.45–$13.60$7.00--
$340.00Oct 16$108.40$111.10$109.75$141.64 08/19$105.65–$134.80$109.75--
$340.00Jan 15$112.30$115.30$113.80$153.30 08/06$110.30–$138.20$113.80--
$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–$2.58$0.70--
$560.00Dec 18$0.75$5.00$2.88$2.50 09/14$1.48–$3.85$2.50--
$560.00Jan 15$0.05$3.30$1.67$2.40 09/21$1.67–$4.10$1.67--
$560.00Apr 16$4.00$7.70$5.85$16.60 08/26$5.35–$11.40$5.85--
$330.00Oct 16$118.30$121.10$119.70$162.43 09/01$115.65–$144.75$119.70--
$330.00Nov 20$119.30$123.40$121.35$164.18 09/01$118.40–$146.65$121.35--
$570.00Oct 16$0.00$4.90$2.45$2.45 08/06$1.30–$2.50$2.45--
$570.00Nov 20$0.10$5.00$2.55$2.55 09/02$0.85–$2.60$2.55--
$320.00Jan 15$131.50$134.50$133.00$128.50 08/05$129.15–$157.70$131.50--
$320.00Apr 16$135.40$138.10$136.75$172.20 08/25$133.35–$161.10$136.7529
$580.00Nov 20$0.05$3.00$1.53$2.20 08/21$1.43–$1.55$1.53--
$580.00Jan 15$0.05$3.90$1.98$4.50 08/31$1.30–$2.70$1.98--
$580.00Apr 16$2.00$5.30$3.65$10.70 09/01$3.65–$7.85$3.65--
$590.00Apr 16$1.30$5.00$3.15$10.05 08/26$2.75–$6.45$3.15--
$300.00Oct 16$147.20$151.50$149.35$186.40 08/25$146.35–$174.55$149.35--
$300.00Jan 15$150.50$154.20$152.35$176.65 09/14$149.30–$177.80$152.35--
$300.00Dec 17$165.00$169.50$167.25$189.25 09/14$163.50–$190.35$167.25--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$3.30$5.10$4.20$6.40 09/24$3.45–$10.55$4.20238
$450.00Nov 20$16.90$20.00$18.45$19.50 10/02$11.60–$20.45$18.45--
$450.00Dec 18$19.40$22.20$20.80$21.40 10/02$13.25–$23.10$20.8023
$450.00Jan 15$21.50$24.20$22.85$23.36 10/02$14.50–$24.95$22.85--
$440.00Oct 16$0.75$2.00$1.38$4.92 10/01$1.38–$5.60$1.38--
$440.00Nov 20$12.90$14.30$13.60$14.90 10/02$9.10–$15.40$13.60--
$440.00Dec 18$15.40$17.40$16.40$16.70 10/02$10.10–$18.00$16.40--
$440.00Jan 15$16.70$19.70$18.20$18.90 10/02$11.85–$19.90$18.20--
$440.00Apr 16$25.30$28.30$26.80$21.70 09/08$18.35–$28.55$25.30--
$460.00Oct 16$10.40$12.40$11.40$8.20 09/24$5.30–$17.05$10.40--
$460.00Nov 20$22.40$25.40$23.90$19.17 09/10$14.15–$25.85$22.40--
$460.00Dec 18$24.60$28.30$26.45$27.80 10/02$16.95–$28.80$26.45--
$460.00Jan 15$26.90$29.40$28.15$29.50 10/02$18.70–$30.25$28.15--
$460.00Apr 16$35.30$37.40$36.35$22.30 08/31$26.95–$38.35$35.30--
$430.00Oct 16$0.10$1.00$0.55$2.50 10/01$0.55–$2.88$0.55168
$430.00Nov 20$9.40$10.50$9.95$11.80 10/02$6.15–$11.65$9.95--
$430.00Dec 18$11.30$14.60$12.95$13.10 10/02$7.75–$13.85$12.95--
$430.00Jan 15$13.70$15.70$14.70$15.50 10/02$9.40–$15.75$14.70--
$430.00Apr 16$21.30$24.20$22.75$20.80 09/24$15.55–$24.30$21.30--
$470.00Oct 16$19.50$22.20$20.85$15.20 09/18$8.90–$24.65$19.50--
$470.00Nov 20$28.70$31.40$30.05$24.14 09/24$18.50–$32.55$28.70--
$470.00Dec 18$31.20$33.80$32.50$33.70 10/01$21.10–$35.05$32.50--
$470.00Jan 15$32.90$35.60$34.25$28.90 08/11$22.45–$36.55$32.90--
$420.00Oct 16$0.00$0.30$0.15$0.85 10/01$0.15–$2.50$0.15--
$420.00Nov 20$6.50$7.80$7.15$8.70 10/02$4.80–$8.70$7.1522
$420.00Dec 18$8.40$10.50$9.45$10.60 10/02$5.95–$11.35$9.45--
$420.00Jan 15$9.40$12.60$11.00$11.60 10/02$7.20–$12.60$11.00--
$480.00Oct 16$29.50$32.40$30.95$22.26 09/24$14.25–$34.65$29.50--
$480.00Nov 20$35.70$37.90$36.80$22.00 09/03$23.50–$39.60$35.70--
$480.00Dec 18$37.80$40.60$39.20$28.76 09/11$25.85–$41.95$37.80--
$480.00Jan 15$39.50$42.50$41.00$28.70 09/15$27.30–$43.25$39.50--
$480.00Apr 16$46.50$49.30$47.90$35.70 08/21$36.00–$50.40$46.50--
$410.00Oct 16$0.00$1.00$0.50$0.55 09/21$0.25–$1.50$0.50--
$410.00Nov 20$4.40$5.70$5.05$6.10 10/01$3.13–$6.35$5.0521
$410.00Dec 18$6.30$8.00$7.15$7.80 10/02$4.55–$8.25$7.15--
$410.00Jan 15$7.40$10.50$8.95$9.20 10/02$5.45–$9.75$8.95--
$490.00Oct 16$39.20$42.30$40.75$14.20 09/01$20.75–$44.45$39.20--
$490.00Nov 20$43.50$46.00$44.75$37.52 09/18$29.75–$47.50$43.50--
$490.00Dec 18$45.20$48.10$46.65$25.90 08/26$31.70–$49.40$45.20--
$490.00Jan 15$46.70$49.70$48.20$37.00 09/11$32.80–$50.80$46.70--
$490.00Apr 16$52.60$55.90$54.25$47.55 09/21$40.50–$57.05$52.60--
$400.00Oct 16$0.00$0.30$0.15$0.39 09/18$0.15–$0.63$0.15--
$400.00Nov 20$3.00$3.90$3.45$4.10 10/02$2.65–$4.65$3.4528
$400.00Dec 18$2.85$6.00$4.43$5.40 10/02$3.53–$6.25$4.43--
$400.00Jan 15$5.20$8.50$6.85$6.70 10/02$4.70–$7.80$6.70--
$500.00Oct 16$49.70$52.20$50.95$20.60 08/26$28.95–$54.70$49.70--
$500.00Dec 18$53.20$56.60$54.90$30.80 08/26$37.80–$57.55$53.20--
$500.00Jan 15$54.10$56.70$55.40$52.80 08/10$38.90–$58.65$54.10--
$390.00Oct 16$0.00$2.60$1.30$0.40 09/18$0.13–$2.50$0.40--
$390.00Nov 20$1.85$2.55$2.20$3.00 10/02$2.08–$3.38$2.20--
$390.00Dec 18$2.90$4.40$3.65$4.20 10/02$2.55–$5.10$3.65--
$390.00Jan 15$3.40$5.70$4.55$5.50 09/29$3.53–$5.55$4.55--
$510.00Dec 18$61.30$64.40$62.85$36.40 08/26$44.50–$66.00$61.30--
$510.00Jan 15$62.40$65.50$63.95$38.60 08/26$45.40–$67.40$62.40--
$380.00Oct 16$0.00$3.40$1.70$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$1.05$2.05$1.55$2.02 09/10$1.55–$2.65$1.55--
$380.00Dec 18$1.25$3.40$2.33$3.50 09/29$1.85–$3.47$2.332
$380.00Jan 15$2.75$4.70$3.73$2.65 09/02$2.83–$4.30$2.75--
$520.00Dec 18$70.80$73.40$72.10$42.60 08/26$51.40–$75.10$70.80--
$520.00Jan 15$71.10$74.70$72.90$44.70 08/26$52.85–$76.20$71.10--
$370.00Oct 16$0.00$2.15$1.08$1.39 08/25$0.20–$2.50$1.08--
$370.00Nov 20$0.05$4.00$2.03$3.40 10/01$1.25–$2.50$2.03--
$370.00Jan 15$0.80$4.50$2.65$1.90 09/02$2.33–$3.08$1.90--
$370.00Apr 16$5.10$7.80$6.45$5.60 09/08$4.50–$7.50$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$3.90$1.95$3.30 10/01$1.05–$2.15$1.95--
$360.00Jan 15$0.85$3.90$2.38$2.80 10/02$2.00–$2.98$2.38--
$360.00Apr 16$3.50$6.90$5.20$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$1.55$0.78$1.01 09/10$0.78–$2.45$0.78--
$350.00Dec 18$0.60$4.00$2.30$3.85 09/30$1.05–$2.50$2.30--
$350.00Jan 15$0.10$3.50$1.80$1.15 09/02$1.33–$2.35$1.15--
$550.00Oct 16$99.10$102.10$100.60$69.20 09/02$76.90–$104.50$99.10--
$340.00Oct 16$0.00$3.60$1.80$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$2.95$1.48$2.02 10/01$0.78–$2.50$1.48--
$340.00Jan 15$0.00$4.10$2.05$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$3.70$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$8.00$6.00$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 208
Total Puts 58
Put/Call Ratio 0.28
Net Difference 150

Prior's Put/Call Breakdown

Total Calls 69
Total Puts 13
Put/Call Ratio 0.19
Net Difference 56

Prior 7-Day Put/Call Summary

Total Calls 3,129
Total Puts 404
Average Put/Call Ratio 0.28
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