Tour v531
MSI
MOTOROLA SOLUTIONS I
$451.73 +0.61%
$450.00 (-0.38%)🌙
as of 10/14 06:35 PM
(10/13 18:33) ◀
|
Wednesday, October 14, 2026 (6:35pm)
January 2026
|
▶ (10/16 23:11)
◀ 10/14 18:35 ▶

Option Volume

Detail
ℹ
Current (10/14) 753
Calls: 721 (96%)
Puts: 32 (4%)
Prior (10/13) 266
Calls: 208 (78%)
Puts: 58 (22%)
Current vs Prior +183.08%
Calls: +246.63% (Calls)
Puts: -44.83% (Puts)
Prior 7-Day Total 2,412
Calls: 2,058 (85%)
Puts: 354 (15%)
Prior 7-Day Average 344
Calls: 294 (85%)
Puts: 50 (15%)
Current vs Prior 7-Day Avg +118.53%
Calls: +145.24%
Puts: -36.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $335.4K
Calls: $297.8K (89%)
Puts: $37.7K (11%)
Prior (10/13) $110.4K
Calls: $81.0K (73%)
Puts: $29.4K (27%)
Current vs Prior +203.79%
Calls: +267.57%
Puts: +28.07%
Prior 7-Day Total $3.12M
Calls: $2.70M (86%)
Puts: $427.0K (14%)
Prior 7-Day Average $446.2K
Calls: $385.2K (86%)
Puts: $61.0K (14%)
Current vs Prior 7-Day Avg -24.82%
Calls: -22.69%
Puts: -38.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.04
Prior (10/13) 0.28
Current vs Prior -84.08%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -85.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14) 2,652
Calls: 2,037 (77%)
Puts: 615 (23%)
Prior (10/13) 3,578
Calls: 3,076 (86%)
Puts: 502 (14%)
Current vs Prior -25.88%
Prior 7-Day Total 26,274
Calls: 23,270 (89%)
Puts: 3,004 (11%)
Prior 7-Day Average 3,753
Calls: 3,324 (89%)
Puts: 429 (11%)
Current vs Prior 7-Day Avg -29.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.02% | 9.53%3.02% | 9.53%
Prior 3.40% | 9.63%3.40% | 9.63%
Current vs Prior -11.03% | -1.06%-11.03% | -1.06%
Prior 7-Day Avg 4.03% | 9.88%4.03% | 9.88%
Current vs 7-Day Avg -25.04% | -3.56%-25.04% | -3.56%
Prior 7-Day Eod 3.40% | 9.63%3.40% | 9.63%
Current vs 7-Day Eod -11.03% | -1.06%-11.03% | -1.06%
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 ($297.8K) vs puts ($37.7K). Massive premium surge with dollar volume up 204% vs prior. Unusually high activity with volume up 183% vs prior - elevated interest. Volume explosion - 119% above 7-day average (753 vs avg 344).

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. 4 found (avg delta 0.72, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 1610.1013.90$12.0031.7%60.89--
$440.00Nov 2025.0027.90$26.4511.0%20.62--
$450.00Oct 162.706.20$4.4578.7%280.57178
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 1617.3019.90$18.6014.0%10.79--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 367, top 144)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Oct 160.100.50$0.30133.3%1440.04223
$520.00Oct 160.004.90$2.45200.0%1440.11230
$450.00Oct 162.706.20$4.4578.7%280.57178
$440.00Oct 1610.1013.90$12.0031.7%60.89--
$460.00Nov 2014.4017.10$15.7517.1%60.4525
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 160.350.85$0.6083.3%50.12272
$410.00Nov 202.605.10$3.8564.9%30.1527
$430.00Oct 160.151.10$0.63150.8%20.08170
$410.00Oct 160.000.90$0.45200.0%10.04--
$420.00Oct 160.001.15$0.57201.8%10.06--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 95.9%, max 95.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Oct 16Nov 2065.7%33.5%95.9%230
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 30.25, avg 11.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$510.00Nov 20$0.32$9.68$0.3217%30.25$500.32
$440.00$460.00Nov 20$10.70$9.30$10.7062%0.87$450.70
$460.00$470.00Nov 20$4.00$6.00$4.0045%1.50$464.00
$510.00$520.00Nov 20$1.18$8.82$1.1815%7.47$511.18
$490.00$500.00Nov 20$1.90$8.10$1.9023%4.26$491.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$410.00Oct 16$0.12$9.88$0.126%82.33$419.88
$410.00$390.00Nov 20$1.70$18.30$1.7016%10.76$408.30
$440.00$420.00Nov 20$6.25$13.75$6.2538%2.20$433.75
$420.00$410.00Nov 20$2.75$7.25$2.7523%2.64$417.25
$470.00$440.00Oct 16$18.00$12.00$18.0079%0.67$452.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.12, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$490.00Oct 16$2.15$2.15$17.8579%0.12$472.15
$470.00$490.00Nov 20$5.70$5.70$14.3063%0.40$475.70
$490.00$500.00Nov 20$1.90$1.90$8.1077%0.23$491.90
$510.00$520.00Nov 20$1.18$1.18$8.8285%0.13$511.18
$460.00$470.00Nov 20$4.00$4.00$6.0055%0.67$464.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$410.00Nov 20$2.75$2.75$7.2577%0.38$417.25
$440.00$420.00Nov 20$6.25$6.25$13.7562%0.45$433.75
$410.00$390.00Nov 20$1.70$1.70$18.3084%0.09$408.30
$420.00$410.00Oct 16$0.12$0.12$9.8894%0.01$419.88

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. 3 found (cheapest 2.79% of stock, avg 5.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Oct 16$12.00$0.60$12.60$427.40$452.602.79%
$470.00Oct 16$2.45$18.60$21.05$448.95$491.054.66%
$440.00Nov 20$26.45$12.85$39.30$400.70$479.308.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.30% of stock, avg 2.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$440.00Oct 16$0.77$0.60$1.37$438.63$461.37
$460.00$420.00Oct 16$0.77$0.57$1.34$418.66$461.34
$460.00$430.00Oct 16$0.77$0.63$1.40$428.60$461.40
$520.00$440.00Oct 16$2.45$0.60$3.05$436.95$523.05
$520.00$430.00Oct 16$2.45$0.63$3.08$426.92$523.08
$520.00$420.00Oct 16$2.45$0.57$3.02$416.98$523.02
$470.00$440.00Oct 16$2.45$0.60$3.05$436.95$473.05
$470.00$430.00Oct 16$2.45$0.63$3.08$426.92$473.08
$470.00$420.00Oct 16$2.45$0.57$3.02$416.98$473.02
$510.00$390.00Nov 20$3.83$2.15$5.98$384.02$515.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.65, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/420510/520Nov 20$3.93$6.0762%0.65$416.07$513.93
410/420490/500Nov 20$4.65$5.3554%0.87$415.35$494.65
410/420500/510Nov 20$3.07$6.9360%0.44$416.93$503.07
410/420470/490Oct 16$2.27$17.7373%0.13$417.73$472.27
390/410510/520Nov 20$2.88$17.1269%0.17$407.12$512.88
390/410490/500Nov 20$3.60$16.4061%0.22$406.40$493.60
390/410500/510Nov 20$2.02$17.9867%0.11$407.98$502.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 1.58, cheapest $1.58)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Oct 16$3.87$6.1372%1.58
$490.00$500.00$510.00Nov 20$1.58$8.428%5.33
$450.00$460.00$470.00Oct 16$5.36$4.6437%0.87
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. 19 found (best net $-5.05, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$460.001:2Nov 20-$5.05$14.95
$470.00$490.001:2Nov 20-$0.35$19.65
$510.00$520.001:2Nov 20-$1.47$8.53
$490.00$500.001:2Nov 20-$2.25$7.75
$520.00$540.001:2Nov 20-$3.01$16.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Nov 20-$0.35$19.65
$410.00$390.001:2Nov 20-$0.45$19.55
$420.00$410.001:2Nov 20-$1.10$8.90
$440.00$430.001:2Oct 16-$0.66$9.34
$430.00$420.001:2Oct 16-$0.51$9.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.19%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Nov 20$14.400.451.8%3.19%5.02%625
$470.00Nov 20$10.600.374.0%2.35%6.39%130
$490.00Nov 20$5.300.238.5%1.17%9.65%1598
$500.00Nov 20$3.600.1710.7%0.80%11.48%175
$510.00Nov 20$2.550.1512.9%0.56%13.46%521
$540.00Nov 20$0.650.1019.5%0.14%19.68%1--
$520.00Nov 20$1.600.1115.1%0.35%15.47%626
$460.00Oct 16$0.350.171.8%0.08%1.91%5323

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 $460.00 01-15 call last traded $28.63 on 09/21 (now $21.00/$23.60) — try a limit near $22.30. Also watch the $460.00 11-20 call last traded $16.00 on 10/02 (now $14.40/$17.10) — try a limit near $15.75; the $500.00 01-15 call last traded $9.10 on 10/02 (now $8.00/$9.60) — try a limit near $8.80. Most tradeable put: the $460.00 12-18 put last traded $27.80 on 10/02 (now $23.80/$26.40) — try a limit near $25.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$2.70$6.20$4.45$8.06 09/29$2.98–$28.85$4.45178
$450.00Nov 20$19.10$22.10$20.60$20.40 10/02$16.95–$38.75$20.40--
$450.00Dec 18$22.80$25.40$24.10$24.82 10/02$20.80–$41.00$24.10--
$450.00Jan 15$26.00$28.80$27.40$26.80 10/02$24.15–$44.25$26.80--
$450.00Apr 16$38.30$41.00$39.65$45.62 09/25$36.15–$55.15$39.65--
$460.00Oct 16$0.35$1.20$0.77$2.99 10/01$0.77–$21.45$0.77323
$460.00Nov 20$14.40$17.10$15.75$16.00 10/02$12.95–$32.25$15.7525
$460.00Dec 18$17.70$20.30$19.00$18.90 10/02$16.30–$34.85$18.90--
$460.00Jan 15$21.00$23.60$22.30$28.63 09/21$19.40–$37.95$22.3034
$440.00Oct 16$10.10$13.90$12.00$14.09 09/30$8.30–$37.20$12.00--
$440.00Nov 20$25.00$27.90$26.45$26.20 10/02$22.40–$45.90$26.20--
$440.00Dec 18$28.50$31.40$29.95$29.60 10/02$26.05–$48.30$29.60--
$440.00Jan 15$31.70$34.70$33.20$31.30 09/30$29.00–$51.00$31.70--
$440.00Dec 17$67.50$71.50$69.50$78.26 09/14$65.25–$83.50$69.50--
$470.00Oct 16$0.00$4.90$2.45$1.20 10/02$0.70–$15.00$1.20--
$470.00Nov 20$10.60$12.90$11.75$12.10 10/02$9.40–$26.55$11.7530
$470.00Dec 18$13.90$15.40$14.65$15.43 09/29$12.90–$28.95$14.65--
$470.00Jan 15$16.60$18.60$17.60$18.00 09/29$15.75–$32.25$17.60--
$470.00Apr 16$28.50$31.10$29.80$28.10 10/01$27.15–$43.40$28.50--
$430.00Oct 16$20.70$23.30$22.00$21.72 09/30$16.55–$46.50$21.72--
$430.00Nov 20$31.40$33.80$32.60$33.78 10/02$28.30–$53.65$32.60--
$430.00Jan 15$37.30$41.00$39.15$60.60 08/07$34.80–$58.25$39.15--
$480.00Oct 16$0.00$3.50$1.75$0.50 10/02$0.50–$10.00$0.50--
$480.00Nov 20$7.50$9.40$8.45$8.50 10/02$7.15–$21.40$8.45--
$480.00Dec 18$10.30$11.90$11.10$11.70 10/02$9.75–$24.00$11.10--
$480.00Jan 15$13.30$14.60$13.95$14.40 10/02$12.45–$27.15$13.95--
$480.00Apr 16$24.50$26.60$25.55$30.80 09/18$23.35–$38.50$25.55--
$420.00Oct 16$30.20$33.20$31.70$31.80 10/02$25.90–$55.95$31.70--
$420.00Jan 15$44.90$48.00$46.45$64.74 09/15$41.50–$66.10$46.45--
$420.00Apr 16$56.20$59.00$57.60$87.95 08/27$53.40–$75.20$57.60--
$490.00Oct 16$0.10$0.50$0.30$0.33 10/02$0.30–$6.45$0.30223
$490.00Nov 20$5.30$6.80$6.05$6.50 10/02$4.35–$16.90$6.05598
$490.00Dec 18$7.90$10.30$9.10$8.80 10/02$7.10–$19.20$8.80--
$490.00Jan 15$9.80$11.50$10.65$15.33 09/21$9.20–$22.80$10.65--
$490.00Apr 16$20.50$22.30$21.40$27.75 09/21$19.75–$34.00$21.40--
$410.00Oct 16$40.50$43.10$41.80$64.32 09/15$35.70–$65.30$41.80--
$410.00Jan 15$52.20$55.00$53.60$74.57 08/06$48.85–$74.30$53.60--
$500.00Oct 16$0.00$1.60$0.80$0.34 10/02$0.20–$3.85$0.34--
$500.00Nov 20$3.60$4.70$4.15$4.70 10/02$4.15–$13.10$4.1575
$500.00Dec 18$5.30$8.10$6.70$6.90 10/02$5.55–$15.30$6.70--
$500.00Jan 15$8.00$9.60$8.80$9.10 10/02$6.85–$18.55$8.80227
$500.00Apr 16$17.20$19.40$18.30$22.86 09/21$16.95–$29.70$18.30--
$500.00Dec 17$40.60$43.90$42.25$49.03 09/15$39.25–$52.75$42.25--
$400.00Oct 16$49.60$53.10$51.35$88.40 09/02$45.70–$75.10$51.35--
$400.00Jan 15$59.50$63.50$61.50$76.04 09/14$56.45–$82.75$61.50--
$510.00Oct 16$0.00$3.70$1.85$0.24 10/02$0.18–$2.45$0.24--
$510.00Nov 20$2.55$5.10$3.83$5.40 09/24$2.70–$10.15$3.8321
$510.00Dec 18$3.70$5.60$4.65$5.20 10/02$4.13–$12.45$4.65--
$510.00Jan 15$5.70$7.50$6.60$6.90 10/01$5.10–$15.30$6.60--
$510.00Apr 16$14.50$16.10$15.30$21.85 09/10$14.50–$25.80$15.30--
$510.00Dec 17$37.20$40.50$38.85$37.40 09/29$35.75–$48.50$37.40--
$390.00Oct 16$60.30$63.10$61.70$82.00 08/18$55.60–$85.25$61.70--
$390.00Jan 15$67.90$71.50$69.70$97.85 08/06$64.80–$91.80$69.70--
$520.00Oct 16$0.00$4.90$2.45$0.31 09/29$0.18–$2.45$0.31230
$520.00Nov 20$1.60$3.70$2.65$2.75 09/18$1.30–$7.55$2.6526
$520.00Dec 18$2.65$5.90$4.28$5.53 09/25$2.63–$9.60$4.28--
$520.00Jan 15$4.40$5.30$4.85$5.30 10/02$3.93–$11.70$4.8543
$380.00Oct 16$70.40$73.10$71.75$109.79 08/27$65.60–$95.10$71.75--
$380.00Jan 15$76.60$80.00$78.30$92.60 08/11$73.15–$100.80$78.30--
$530.00Oct 16$0.00$4.90$2.45$0.20 09/21$0.90–$2.45$0.20--
$530.00Dec 18$1.90$2.95$2.42$7.75 09/14$2.42–$7.00$2.42--
$530.00Jan 15$3.30$4.00$3.65$8.75 09/03$3.30–$9.50$3.65--
$530.00Dec 17$30.50$34.50$32.50$31.10 09/30$29.75–$40.90$31.10--
$370.00Jan 15$85.50$89.50$87.50$102.50 08/11$82.20–$109.90$87.50--
$370.00Apr 16$92.80$96.30$94.55$113.88 09/15$89.30–$115.80$94.55--
$540.00Oct 16$0.00$4.90$2.45$1.85 09/01$1.30–$2.50$1.85--
$540.00Nov 20$0.65$5.00$2.83$8.20 08/27$2.07–$4.28$2.83--
$540.00Jan 15$2.15$3.10$2.63$3.42 10/02$2.55–$7.60$2.63--
$540.00Apr 16$7.50$10.50$9.00$20.27 09/02$7.85–$15.75$9.00--
$540.00Dec 17$27.00$31.50$29.25$28.05 09/30$26.85–$37.15$28.05--
$360.00Oct 16$90.40$93.10$91.75$113.48 09/15$85.60–$114.90$91.75--
$360.00Jan 15$94.60$98.70$96.65$107.50 08/10$91.45–$119.35$96.65--
$360.00Apr 16$101.50$105.10$103.30$126.50 08/20$97.50–$124.35$103.30--
$550.00Oct 16$0.00$4.90$2.45$0.35 09/09$1.30–$2.50$0.35--
$550.00Nov 20$0.35$5.00$2.68$4.90 08/27$1.13–$3.15$2.68--
$550.00Dec 18$1.10$3.30$2.20$2.40 09/18$1.70–$4.65$2.20--
$550.00Apr 16$6.00$9.00$7.50$19.05 09/01$6.45–$13.60$7.50--
$350.00Jan 15$104.20$108.30$106.25$122.10 08/10$100.90–$128.90$106.25--
$350.00Apr 16$109.90$113.20$111.55$135.50 08/20$106.35–$133.55$111.55--
$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$0.65$4.90$2.78$2.50 09/14$1.48–$3.85$2.50--
$560.00Jan 15$0.35$2.20$1.28$2.40 09/21$1.28–$4.10$1.28--
$560.00Apr 16$5.40$6.50$5.95$16.60 08/26$5.35–$11.40$5.954
$340.00Oct 16$109.50$113.10$111.30$141.64 08/19$105.65–$134.80$111.30--
$340.00Jan 15$113.70$117.80$115.75$153.30 08/06$110.30–$138.20$115.75--
$570.00Oct 16$0.00$4.90$2.45$2.45 08/06$1.30–$2.50$2.45--
$570.00Nov 20$0.00$4.90$2.45$2.55 09/02$0.85–$2.60$2.45--
$330.00Oct 16$119.50$124.00$121.75$162.43 09/01$115.65–$144.75$121.75--
$330.00Nov 20$121.70$125.50$123.60$164.18 09/01$118.40–$146.65$123.60--
$580.00Nov 20$0.00$3.00$1.50$2.20 08/21$1.43–$1.55$1.50--
$580.00Jan 15$1.00$4.00$2.50$4.50 08/31$1.30–$2.58$2.50--
$580.00Apr 16$2.90$4.40$3.65$10.70 09/01$3.65–$7.85$3.65--
$320.00Jan 15$133.10$136.50$134.80$128.50 08/05$129.15–$157.70$133.10--
$320.00Apr 16$137.50$140.10$138.80$172.20 08/25$133.35–$161.10$138.80--
$590.00Apr 16$1.20$3.70$2.45$10.05 08/26$2.45–$6.45$2.45--
$300.00Oct 16$149.60$153.90$151.75$186.40 08/25$146.35–$174.55$151.75--
$300.00Jan 15$152.50$156.80$154.65$176.65 09/14$149.30–$177.80$154.65--
$300.00Dec 17$167.00$171.50$169.25$189.25 09/14$163.50–$190.35$169.25--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$1.45$4.20$2.83$6.40 09/24$2.83–$10.55$2.83--
$450.00Nov 20$16.10$18.30$17.20$19.50 10/02$11.60–$20.45$17.20--
$450.00Dec 18$19.10$21.40$20.25$21.40 10/02$13.25–$23.10$20.2524
$450.00Jan 15$20.20$23.70$21.95$23.36 10/02$14.50–$24.95$21.9523
$460.00Oct 16$7.60$10.80$9.20$8.20 09/24$5.30–$17.05$8.20--
$460.00Nov 20$21.40$23.50$22.45$19.17 09/10$14.15–$25.85$21.40--
$460.00Dec 18$23.80$26.40$25.10$27.80 10/02$16.95–$28.80$25.1029
$460.00Jan 15$25.30$28.70$27.00$29.50 10/02$18.70–$30.25$27.0014
$460.00Apr 16$34.40$36.90$35.65$22.30 08/31$26.95–$38.35$34.40--
$440.00Oct 16$0.35$0.85$0.60$4.92 10/01$0.60–$5.60$0.60272
$440.00Nov 20$11.80$13.90$12.85$14.90 10/02$9.10–$15.40$12.85--
$440.00Dec 18$14.60$16.90$15.75$16.70 10/02$10.10–$18.00$15.75--
$440.00Jan 15$17.00$19.00$18.00$18.90 10/02$11.85–$19.90$18.00--
$440.00Apr 16$24.70$27.40$26.05$21.70 09/08$18.35–$28.55$24.70--
$470.00Oct 16$17.30$19.90$18.60$15.20 09/18$8.90–$24.65$17.30--
$470.00Nov 20$27.10$29.50$28.30$24.14 09/24$18.50–$32.55$27.10--
$470.00Dec 18$30.10$32.30$31.20$33.70 10/01$21.10–$35.05$31.20--
$470.00Jan 15$31.40$34.20$32.80$28.90 08/11$22.45–$36.55$31.40--
$430.00Oct 16$0.15$1.10$0.63$2.50 10/01$0.55–$2.88$0.63170
$430.00Nov 20$8.70$10.40$9.55$11.80 10/02$6.15–$11.65$9.55--
$430.00Dec 18$9.90$13.70$11.80$13.10 10/02$7.75–$13.85$11.80--
$430.00Jan 15$12.90$15.20$14.05$15.50 10/02$9.40–$15.75$14.0534
$430.00Apr 16$20.80$23.90$22.35$20.80 09/24$15.55–$24.30$20.80--
$480.00Oct 16$27.20$29.80$28.50$22.26 09/24$14.25–$34.65$27.20--
$480.00Nov 20$33.60$36.20$34.90$22.00 09/03$23.50–$39.60$33.60--
$480.00Dec 18$36.30$38.60$37.45$28.76 09/11$25.85–$41.95$36.30--
$480.00Jan 15$38.20$40.60$39.40$28.70 09/15$27.30–$43.25$38.20--
$480.00Apr 16$44.70$48.00$46.35$35.70 08/21$36.00–$50.40$44.70--
$420.00Oct 16$0.00$1.15$0.57$0.85 10/01$0.15–$2.50$0.57--
$420.00Nov 20$6.00$7.20$6.60$8.70 10/02$4.80–$8.70$6.6022
$420.00Dec 18$7.20$10.50$8.85$10.60 10/02$5.95–$11.35$8.85--
$420.00Jan 15$10.20$12.10$11.15$11.60 10/02$7.20–$12.60$11.15--
$490.00Oct 16$37.10$39.70$38.40$14.20 09/01$20.75–$44.45$37.10--
$490.00Nov 20$41.10$44.10$42.60$37.52 09/18$29.75–$47.50$41.10--
$490.00Dec 18$43.10$45.80$44.45$25.90 08/26$31.70–$49.40$43.10--
$490.00Jan 15$45.00$47.60$46.30$37.00 09/11$32.80–$50.80$45.00--
$490.00Apr 16$51.60$54.10$52.85$47.55 09/21$40.50–$57.05$51.60--
$410.00Oct 16$0.00$0.90$0.45$0.55 09/21$0.25–$1.50$0.45--
$410.00Nov 20$2.60$5.10$3.85$6.10 10/01$3.13–$6.35$3.8527
$410.00Dec 18$4.50$8.30$6.40$7.80 10/02$4.55–$8.25$6.40--
$410.00Jan 15$6.90$9.60$8.25$9.20 10/02$5.45–$9.75$8.25--
$500.00Oct 16$47.10$49.70$48.40$20.60 08/26$28.95–$54.70$47.10--
$500.00Dec 18$51.00$54.70$52.85$30.80 08/26$37.80–$57.55$51.00--
$500.00Jan 15$52.20$55.80$54.00$52.80 08/10$38.90–$58.65$52.80--
$400.00Oct 16$0.00$0.25$0.13$0.39 09/18$0.13–$0.48$0.13--
$400.00Nov 20$3.00$4.00$3.50$4.10 10/02$2.65–$4.65$3.50--
$400.00Dec 18$4.20$5.70$4.95$5.40 10/02$3.53–$6.25$4.95--
$400.00Jan 15$4.80$7.50$6.15$6.70 10/02$4.70–$7.80$6.15--
$510.00Dec 18$59.40$63.10$61.25$36.40 08/26$44.50–$66.00$59.40--
$510.00Jan 15$60.40$64.00$62.20$38.60 08/26$45.40–$67.40$60.40--
$390.00Oct 16$0.00$2.60$1.30$0.40 09/18$0.13–$2.50$0.40--
$390.00Nov 20$1.50$2.80$2.15$3.00 10/02$2.08–$3.38$2.15--
$390.00Dec 18$2.90$4.10$3.50$4.20 10/02$2.55–$5.10$3.50--
$390.00Jan 15$3.30$5.80$4.55$5.50 09/29$3.53–$5.55$4.55--
$520.00Dec 18$68.90$71.70$70.30$42.60 08/26$51.40–$75.10$68.90--
$520.00Jan 15$69.10$71.90$70.50$44.70 08/26$52.85–$76.20$69.10--
$380.00Oct 16$0.00$2.60$1.30$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$0.80$2.40$1.60$2.02 09/10$1.55–$2.65$1.60--
$380.00Dec 18$1.90$3.50$2.70$3.50 09/29$1.85–$3.47$2.70--
$380.00Jan 15$2.50$5.10$3.80$2.65 09/02$2.83–$4.30$2.65--
$370.00Oct 16$0.00$0.25$0.13$1.39 08/25$0.13–$2.50$0.13--
$370.00Nov 20$0.00$3.30$1.65$3.40 10/01$1.25–$2.50$1.65--
$370.00Jan 15$1.05$4.90$2.98$1.90 09/02$2.33–$3.08$1.90--
$370.00Apr 16$5.20$8.70$6.95$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$3.10$1.55$3.30 10/01$1.08–$2.15$1.55--
$360.00Jan 15$0.65$3.80$2.23$2.80 10/02$2.00–$2.98$2.23--
$360.00Apr 16$3.30$6.80$5.05$4.30 09/08$3.60–$5.70$4.30--
$550.00Oct 16$97.10$100.60$98.85$69.20 09/02$76.90–$104.50$97.10--
$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$0.25$3.90$2.08$3.85 09/30$1.05–$2.50$2.08--
$350.00Jan 15$0.25$4.20$2.23$1.15 09/02$1.33–$2.35$1.15--
$340.00Oct 16$0.00$2.60$1.30$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$3.70$1.85$2.02 10/01$0.78–$2.50$1.85--
$340.00Jan 15$0.00$3.20$1.60$0.85 09/02$1.08–$2.20$0.85--
$320.00Oct 16$0.00$4.90$2.45$0.25 08/10$1.30–$2.50$0.25--
$320.00Nov 20$0.00$3.70$1.85$0.60 09/10$0.55–$2.50$0.60--
$310.00Jan 15$0.00$2.95$1.48$1.50 08/06$0.80–$2.50$1.48--
$310.00Dec 17$4.20$7.40$5.80$5.32 09/24$4.15–$6.50$5.32--
$300.00Nov 20$0.00$2.75$1.38$0.40 09/10$0.40–$2.50$0.40--
$300.00Dec 17$3.20$6.50$4.85$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 721
Total Puts 32
Put/Call Ratio 0.04
Net Difference 689

Prior's Put/Call Breakdown

Total Calls 208
Total Puts 58
Put/Call Ratio 0.28
Net Difference 150

Prior 7-Day Put/Call Summary

Total Calls 2,058
Total Puts 354
Average Put/Call Ratio 0.30
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