Tour v531
MSI
MOTOROLA SOLUTIONS I
$463.15 +1.48%
$464.00 (+0.18%)🌙
as of 10/16 11:11 PM
(10/14 18:35) ◀
|
Friday, October 16, 2026 (11:11pm)
January 2026
|
▶
◀ 10/16 23:11

Option Volume

Detail
ℹ
Current (10/16) 1,834
Calls: 1,400 (76%)
Puts: 434 (24%)
Prior (10/14) 753
Calls: 721 (96%)
Puts: 32 (4%)
Current vs Prior +143.56%
Calls: +94.17% (Calls)
Puts: +1256.25% (Puts)
Prior 7-Day Total 2,991
Calls: 2,674 (89%)
Puts: 317 (11%)
Prior 7-Day Average 427
Calls: 382 (89%)
Puts: 45 (11%)
Current vs Prior 7-Day Avg +329.22%
Calls: +266.49%
Puts: +858.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/16) $2.56M
Calls: $2.18M (85%)
Puts: $377.6K (15%)
Prior (10/14) $335.4K
Calls: $297.8K (89%)
Puts: $37.7K (11%)
Current vs Prior +663.25%
Calls: +632.97%
Puts: +902.61%
Prior 7-Day Total $3.23M
Calls: $2.87M (89%)
Puts: $360.5K (11%)
Prior 7-Day Average $461.9K
Calls: $410.4K (89%)
Puts: $51.5K (11%)
Current vs Prior 7-Day Avg +454.22%
Calls: +431.78%
Puts: +633.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/16) 0.31
Prior (10/14) 0.04
Current vs Prior +598.47%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg +43.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/16) 5,107
Calls: 4,478 (88%)
Puts: 629 (12%)
Prior (10/14) 2,652
Calls: 2,037 (77%)
Puts: 615 (23%)
Current vs Prior +92.57%
Prior 7-Day Total 24,136
Calls: 20,870 (86%)
Puts: 3,266 (14%)
Prior 7-Day Average 3,448
Calls: 2,981 (86%)
Puts: 466 (14%)
Current vs Prior 7-Day Avg +48.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 2.21% | 9.28%2.21% | 9.28%
Prior 3.02% | 9.53%3.02% | 9.53%
Current vs Prior +207.25% | +10.67%-26.76% | -2.58%
Prior 7-Day Avg 3.81% | 9.78%3.81% | 9.78%
Current vs 7-Day Avg +143.80% | +7.84%-41.89% | -5.07%
Prior 7-Day Eod 3.02% | 9.53%3.02% | 9.53%
Current vs 7-Day Eod +207.25% | +10.67%-26.76% | -2.58%
Sentiment BEARISHBULLISH

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 85% of dollar volume in calls ($2.18M) vs puts ($377.6K). Massive premium surge with dollar volume up 663% vs prior. Dollar volume significantly above 7-day average (454% higher). Unusually high activity with volume up 144% vs prior - elevated interest.

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 8 of results (avg 6.8%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1671.8075.30$73.554.8%10.91--
$430.00Nov 2040.3042.60$41.455.5%20.784
$400.00Oct 1661.8065.40$63.605.7%20.9051
$420.00Nov 2048.4051.30$49.855.8%10.84--
$440.00Nov 2033.1035.30$34.206.4%20.719
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Nov 2032.3035.60$33.959.7%50.6912

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. 12 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1611.8014.90$13.3523.2%91.00--
$390.00Oct 1671.8075.30$73.554.8%10.91--
$400.00Oct 1661.8065.40$63.605.7%20.9051
$430.00Oct 1631.8034.90$33.359.3%60.89222
$420.00Nov 2048.4051.30$49.855.8%10.84--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 1615.2017.90$16.5516.3%50.785
$490.00Nov 2032.3035.60$33.959.7%50.6912

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 1.1K, top 254)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 204.004.90$4.4520.2%2540.1825
$460.00Oct 162.105.00$3.5581.7%1650.71324
$470.00Nov 2016.1017.30$16.707.2%1090.4730
$490.00Nov 208.109.60$8.8516.9%990.31599
$470.00Oct 160.000.15$0.08187.5%350.05405
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 208.009.40$8.7016.1%2530.29132
$430.00Nov 205.606.90$6.2520.8%410.2219
$430.00Oct 160.003.40$1.70200.0%380.12166
$480.00Oct 1615.2017.90$16.5516.3%50.785
$490.00Nov 2032.3035.60$33.959.7%50.6912

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1629.1%, max 2208.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Oct 16Nov 20744.0%32.2%2208.7%3124
$480.00Oct 16Nov 20578.6%34.4%1581.7%25268
$460.00Oct 16Nov 20196.9%31.9%517.3%174362
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Oct 16Nov 20744.0%32.2%2208.7%257237

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 99.00, avg 10.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$550.00Nov 20$0.10$9.90$0.108%99.00$540.10
$510.00$520.00Nov 20$0.90$9.10$0.9018%10.11$510.90
$530.00$540.00Nov 20$0.32$9.68$0.3210%30.25$530.32
$460.00$470.00Nov 20$4.70$5.30$4.7055%1.13$464.70
$440.00$460.00Nov 20$12.80$7.20$12.8072%0.56$452.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$430.00Oct 16$0.75$9.25$0.7517%12.33$439.25
$490.00$460.00Nov 20$17.30$12.70$17.3069%0.73$472.70
$400.00$390.00Nov 20$0.52$9.48$0.529%18.23$399.48
$410.00$400.00Nov 20$0.83$9.17$0.8312%11.05$409.17
$420.00$410.00Nov 20$1.22$8.78$1.2216%7.20$418.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.32, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$490.00Oct 16$2.42$2.42$7.5878%0.32$482.42
$480.00$490.00Nov 20$3.75$3.75$6.2561%0.60$483.75
$520.00$530.00Nov 20$1.38$1.38$8.6285%0.16$521.38
$500.00$510.00Nov 20$1.95$1.95$8.0576%0.24$501.95
$470.00$480.00Nov 20$4.10$4.10$5.9053%0.69$474.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$440.00Nov 20$7.95$7.95$12.0555%0.66$452.05
$430.00$420.00Nov 20$1.90$1.90$8.1078%0.23$428.10
$440.00$430.00Nov 20$2.45$2.45$7.5571%0.32$437.55
$420.00$410.00Nov 20$1.22$1.22$8.7884%0.14$418.78
$410.00$400.00Nov 20$0.83$0.83$9.1788%0.09$409.17

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. 9 found (cheapest 2.89% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Oct 16$13.35$0.03$13.38$436.62$463.382.89%
$480.00Oct 16$2.45$16.55$19.00$461.00$499.004.10%
$440.00Oct 16$23.15$2.45$25.60$414.40$465.605.53%
$430.00Oct 16$33.35$1.70$35.05$394.95$465.057.57%
$460.00Nov 20$21.40$16.65$38.05$421.95$498.058.22%
$490.00Nov 20$8.85$33.95$42.80$447.20$532.809.24%
$440.00Nov 20$34.20$8.70$42.90$397.10$482.909.26%
$430.00Nov 20$41.45$6.25$47.70$382.30$477.7010.30%
$420.00Nov 20$49.85$4.35$54.20$365.80$474.2011.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.90% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$430.00Oct 16$2.45$1.70$4.15$425.85$504.15
$480.00$430.00Oct 16$2.45$1.70$4.15$425.85$484.15
$500.00$440.00Oct 16$2.45$2.45$4.90$435.10$504.90
$480.00$440.00Oct 16$2.45$2.45$4.90$435.10$484.90
$510.00$410.00Nov 20$4.45$3.13$7.58$402.42$517.58
$510.00$420.00Nov 20$4.45$4.35$8.80$411.20$518.80
$500.00$410.00Nov 20$6.40$3.13$9.53$400.47$509.53
$510.00$430.00Nov 20$4.45$6.25$10.70$419.30$520.70
$500.00$420.00Nov 20$6.40$4.35$10.75$409.25$510.75
$500.00$430.00Nov 20$6.40$6.25$12.65$417.35$512.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 0.49, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430520/530Nov 20$3.28$6.7263%0.49$426.72$523.28
400/410520/530Nov 20$2.21$7.7973%0.28$407.79$522.21
390/400520/530Nov 20$1.90$8.1076%0.23$398.10$521.90
410/420520/530Nov 20$2.60$7.4069%0.35$417.40$522.60
430/440520/530Nov 20$3.83$6.1757%0.62$436.17$523.83
430/440480/490Oct 16$3.17$6.8361%0.46$436.83$483.17
420/430500/510Nov 20$3.85$6.1554%0.63$426.15$503.85
400/410500/510Nov 20$2.78$7.2264%0.39$407.22$502.78
390/400500/510Nov 20$2.47$7.5367%0.33$397.53$502.47
410/420500/510Nov 20$3.17$6.8360%0.46$416.83$503.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 0.58, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Oct 16$6.33$3.6795%0.58
$470.00$480.00$490.00Nov 20$0.35$9.6516%27.57
$460.00$470.00$480.00Nov 20$0.60$9.4016%15.67
$430.00$440.00$450.00Oct 16$0.40$9.6011%24.00
$490.00$500.00$510.00Nov 20$0.50$9.5012%19.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$0.55$9.4512%17.18
$400.00$410.00$420.00Nov 20$0.39$9.617%24.64
$390.00$400.00$410.00Nov 20$0.31$9.695%31.26
$410.00$420.00$430.00Nov 20$0.68$9.3210%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-3.10, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$430.001:2Oct 16-$3.10$26.90
$440.00$450.001:2Oct 16-$3.55$6.45
$440.00$460.001:2Nov 20-$8.60$11.40
$520.00$530.001:2Nov 20-$0.79$9.21
$500.00$510.001:2Nov 20-$2.50$7.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$440.001:2Nov 20-$0.75$19.25
$440.00$430.001:2Oct 16-$0.95$9.05
$410.00$400.001:2Nov 20-$1.47$8.53
$400.00$390.001:2Nov 20-$1.26$8.74
$420.00$410.001:2Nov 20-$1.91$8.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.48%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Nov 20$16.100.471.5%3.48%4.96%10930
$480.00Nov 20$11.400.393.6%2.46%6.10%2429
$490.00Nov 20$8.100.315.8%1.75%7.55%99599
$500.00Nov 20$5.700.248.0%1.23%9.19%9172
$510.00Nov 20$4.000.1810.1%0.86%10.98%25425
$520.00Nov 20$2.600.1512.3%0.56%12.84%928
$530.00Nov 20$0.850.1014.4%0.18%14.62%8--
$550.00Nov 20$0.500.0818.8%0.11%18.86%42
$540.00Nov 20$1.050.0816.6%0.23%16.82%3--

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, 180 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 $430.00 11-20 call last traded $33.78 on 10/02 (now $40.30/$42.60) — try a limit near $40.30. Also watch the $400.00 10-16 call last traded $88.40 on 09/02 (now $61.80/$65.40) — try a limit near $63.60; the $480.00 12-18 call last traded $11.70 on 10/02 (now $15.30/$16.30) — try a limit near $15.30. Most tradeable put: the $460.00 12-18 put last traded $27.80 on 10/02 (now $19.10/$20.20) — try a limit near $19.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$2.10$5.00$3.55$2.99 10/01$0.77–$21.45$2.99324
$460.00Nov 20$20.10$22.70$21.40$16.00 10/02$12.95–$32.25$20.1038
$460.00Dec 18$23.50$26.10$24.80$18.90 10/02$16.30–$34.85$23.5031
$460.00Jan 15$26.50$30.10$28.30$28.63 09/21$19.40–$37.95$28.30--
$460.00Apr 16$39.70$41.80$40.75--$40.75–$40.75—$39.703
$470.00Oct 16$0.00$0.15$0.08$1.20 10/02$0.08–$15.00$0.08405
$470.00Nov 20$16.10$17.30$16.70$12.10 10/02$9.40–$26.55$16.1030
$470.00Dec 18$18.90$20.90$19.90$15.43 09/29$12.90–$28.95$18.9026
$470.00Jan 15$21.80$24.30$23.05$18.00 09/29$15.75–$32.25$21.8036
$470.00Apr 16$34.60$37.30$35.95$28.10 10/01$27.15–$43.40$34.60--
$450.00Oct 16$11.80$14.90$13.35$8.06 09/29$2.98–$28.85$11.80--
$450.00Nov 20$25.60$28.50$27.05$20.40 10/02$16.95–$38.75$25.60--
$450.00Dec 18$29.70$32.00$30.85$24.82 10/02$20.80–$41.00$29.70--
$450.00Jan 15$32.90$35.70$34.30$26.80 10/02$24.15–$44.25$32.90--
$450.00Apr 16$45.40$47.80$46.60$45.62 09/25$36.15–$55.15$45.62--
$480.00Oct 16$0.00$4.90$2.45$0.50 10/02$0.50–$10.00$0.50239
$480.00Nov 20$11.40$13.80$12.60$8.50 10/02$7.15–$21.40$11.4029
$480.00Dec 18$15.30$16.30$15.80$11.70 10/02$9.75–$24.00$15.301.5K
$480.00Jan 15$17.60$19.80$18.70$14.40 10/02$12.45–$27.15$17.60--
$480.00Apr 16$29.90$32.10$31.00$30.80 09/18$23.35–$38.50$30.8017
$440.00Oct 16$21.80$24.50$23.15$14.09 09/30$8.30–$37.20$21.80115
$440.00Nov 20$33.10$35.30$34.20$26.20 10/02$22.40–$45.90$33.109
$440.00Dec 18$35.80$38.60$37.20$29.60 10/02$26.05–$48.30$35.80--
$440.00Jan 15$38.60$41.60$40.10$31.30 09/30$29.00–$51.00$38.6044
$440.00Dec 17$75.50$79.50$77.50$78.26 09/14$65.25–$83.50$77.50--
$490.00Oct 16$0.00$0.05$0.03$0.33 10/02$0.03–$6.45$0.03--
$490.00Nov 20$8.10$9.60$8.85$6.50 10/02$4.35–$16.90$8.10599
$490.00Dec 18$11.10$12.90$12.00$8.80 10/02$7.10–$19.20$11.10--
$490.00Jan 15$14.00$16.30$15.15$15.33 09/21$9.20–$22.80$15.15--
$490.00Apr 16$26.00$28.30$27.15$27.75 09/21$19.75–$34.00$27.15--
$430.00Oct 16$31.80$34.90$33.35$21.72 09/30$16.55–$46.50$31.80222
$430.00Nov 20$40.30$42.60$41.45$33.78 10/02$28.30–$53.65$40.304
$430.00Jan 15$45.60$48.60$47.10$60.60 08/07$34.80–$58.25$47.10--
$500.00Oct 16$0.00$4.90$2.45$0.34 10/02$0.20–$3.85$0.34--
$500.00Nov 20$5.70$7.10$6.40$4.70 10/02$4.15–$13.10$5.70172
$500.00Dec 18$8.40$9.90$9.15$6.90 10/02$5.55–$15.30$8.4083
$500.00Jan 15$11.00$12.50$11.75$9.10 10/02$6.85–$18.55$11.00238
$500.00Apr 16$22.00$24.90$23.45$22.86 09/21$16.95–$29.70$22.86--
$500.00Dec 17$46.50$50.00$48.25$49.03 09/15$39.25–$52.75$48.25--
$420.00Oct 16$41.80$45.10$43.45$31.80 10/02$25.90–$55.95$41.80--
$420.00Jan 15$53.60$56.60$55.10$64.74 09/15$41.50–$66.10$55.10--
$420.00Apr 16$64.30$67.70$66.00$87.95 08/27$53.40–$75.20$66.00--
$510.00Oct 16$0.00$4.90$2.45$0.24 10/02$0.18–$2.45$0.24--
$510.00Nov 20$4.00$4.90$4.45$5.40 09/24$2.70–$10.15$4.4525
$510.00Dec 18$6.20$7.40$6.80$5.20 10/02$4.13–$12.45$6.2024
$510.00Jan 15$8.50$9.90$9.20$6.90 10/01$5.10–$15.30$8.50145
$510.00Apr 16$18.70$20.40$19.55$21.85 09/10$14.50–$25.80$19.55--
$510.00Dec 17$42.50$46.00$44.25$37.40 09/29$35.75–$48.50$42.50--
$410.00Oct 16$51.80$54.90$53.35$64.32 09/15$35.70–$65.30$53.35--
$410.00Jan 15$61.40$64.30$62.85$74.57 08/06$48.85–$74.30$62.85--
$520.00Oct 16$0.00$4.90$2.45$0.31 09/29$0.18–$2.45$0.31--
$520.00Nov 20$2.60$4.50$3.55$2.75 09/18$1.30–$7.55$2.7528
$520.00Dec 18$4.40$5.70$5.05$5.53 09/25$2.63–$9.60$5.05--
$520.00Jan 15$6.30$7.70$7.00$5.30 10/02$3.93–$11.70$6.30--
$400.00Oct 16$61.80$65.40$63.60$88.40 09/02$45.70–$75.10$63.6051
$400.00Jan 15$69.80$72.70$71.25$76.04 09/14$56.45–$82.75$71.25--
$530.00Oct 16$0.00$4.90$2.45$0.20 09/21$1.30–$2.45$0.20--
$530.00Dec 18$2.70$4.10$3.40$7.75 09/14$2.42–$7.00$3.40--
$530.00Jan 15$4.70$5.80$5.25$8.75 09/03$3.30–$9.50$5.25--
$530.00Dec 17$35.00$39.00$37.00$31.10 09/30$29.75–$40.90$35.00--
$390.00Oct 16$71.80$75.30$73.55$82.00 08/18$55.60–$85.25$73.55--
$390.00Jan 15$78.60$81.50$80.05$97.85 08/06$64.80–$91.80$80.05--
$540.00Oct 16$0.00$4.90$2.45$1.85 09/01$1.30–$2.50$1.85--
$540.00Nov 20$1.05$2.65$1.85$8.20 08/27$1.85–$4.28$1.85--
$540.00Jan 15$3.00$4.10$3.55$3.42 10/02$2.55–$7.60$3.42--
$540.00Apr 16$10.30$13.60$11.95$20.27 09/02$7.85–$15.75$11.95--
$540.00Dec 17$31.50$36.50$34.00$28.05 09/30$26.85–$37.15$31.50--
$380.00Oct 16$81.80$85.40$83.60$109.79 08/27$65.60–$95.10$83.60--
$380.00Jan 15$87.70$90.80$89.25$92.60 08/11$73.15–$100.80$89.25--
$550.00Oct 16$0.00$4.90$2.45$0.35 09/09$1.30–$2.50$0.35--
$550.00Nov 20$0.50$3.00$1.75$4.90 08/27$1.13–$3.15$1.752
$550.00Dec 18$1.30$2.45$1.88$2.40 09/18$1.70–$4.65$1.88--
$550.00Apr 16$8.90$10.70$9.80$19.05 09/01$6.45–$13.60$9.80--
$370.00Jan 15$96.90$100.40$98.65$102.50 08/11$82.20–$109.90$98.65--
$370.00Apr 16$103.50$106.80$105.15$113.88 09/15$89.30–$115.80$105.15--
$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$0.80$1.80$1.30$2.50 09/14$1.30–$3.85$1.30--
$560.00Jan 15$1.70$2.40$2.05$2.40 09/21$1.28–$4.10$2.05--
$560.00Apr 16$6.60$9.80$8.20$16.60 08/26$5.35–$11.40$8.20--
$360.00Oct 16$101.80$105.10$103.45$113.48 09/15$85.60–$114.90$103.45--
$360.00Jan 15$106.30$109.80$108.05$107.50 08/10$91.45–$119.35$107.50--
$360.00Apr 16$112.00$115.50$113.75$126.50 08/20$97.50–$124.35$113.75--
$570.00Oct 16$0.00$4.90$2.45$2.45 08/06$1.30–$2.50$2.45--
$570.00Nov 20$0.05$5.00$2.53$2.55 09/02$0.85–$2.60$2.53--
$350.00Jan 15$115.80$119.40$117.60$122.10 08/10$100.90–$128.90$117.60--
$350.00Apr 16$121.00$124.40$122.70$135.50 08/20$106.35–$133.55$122.70--
$350.00Oct 16$111.80$115.40$113.60--$113.60–$113.60—$111.8018
$580.00Nov 20$0.00$2.95$1.48$2.20 08/21$1.43–$1.55$1.48--
$580.00Jan 15$0.85$3.30$2.07$4.50 08/31$1.73–$2.58$2.07--
$580.00Apr 16$4.60$7.00$5.80$10.70 09/01$3.65–$7.85$5.80--
$340.00Oct 16$121.80$125.20$123.50$141.64 08/19$105.65–$134.80$123.50--
$340.00Jan 15$125.50$129.00$127.25$153.30 08/06$110.30–$138.20$127.25--
$590.00Apr 16$2.90$6.10$4.50$10.05 08/26$2.45–$6.45$4.50--
$330.00Oct 16$131.80$135.30$133.55$162.43 09/01$115.65–$144.75$133.55--
$330.00Nov 20$133.10$137.10$135.10$164.18 09/01$118.40–$146.65$135.10--
$320.00Jan 15$145.00$148.50$146.75$128.50 08/05$129.15–$157.70$145.00--
$320.00Apr 16$148.40$151.90$150.15$172.20 08/25$133.35–$161.10$150.15--
$300.00Oct 16$161.80$165.30$163.55$186.40 08/25$146.35–$174.55$163.55--
$300.00Jan 15$164.20$168.20$166.20$176.65 09/14$149.30–$177.80$166.20--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$0.00$2.75$1.38$8.20 09/24$1.38–$17.05$1.38--
$460.00Nov 20$15.50$17.80$16.65$19.17 09/10$14.15–$25.85$16.6524
$460.00Dec 18$19.10$20.20$19.65$27.80 10/02$16.95–$28.80$19.6540
$460.00Jan 15$20.60$22.90$21.75$29.50 10/02$18.70–$30.25$21.75--
$460.00Apr 16$29.40$31.00$30.20$22.30 08/31$26.95–$38.35$29.40--
$470.00Oct 16$5.20$8.20$6.70$15.20 09/18$6.70–$24.65$6.70--
$470.00Nov 20$20.30$22.90$21.60$24.14 09/24$18.50–$32.55$21.60--
$470.00Dec 18$22.70$25.40$24.05$33.70 10/01$21.10–$35.05$24.057
$470.00Jan 15$25.00$28.20$26.60$28.90 08/11$22.45–$36.55$26.601
$450.00Oct 16$0.00$0.05$0.03$6.40 09/24$0.03–$10.55$0.03--
$450.00Nov 20$11.70$13.30$12.50$19.50 10/02$11.60–$20.45$12.50--
$450.00Dec 18$13.80$16.20$15.00$21.40 10/02$13.25–$23.10$15.00--
$450.00Jan 15$16.00$18.10$17.05$23.36 10/02$14.50–$24.95$17.0524
$480.00Oct 16$15.20$17.90$16.55$22.26 09/24$14.25–$34.65$16.555
$480.00Nov 20$26.20$28.90$27.55$22.00 09/03$23.50–$39.60$26.20--
$480.00Dec 18$29.00$31.60$30.30$28.76 09/11$25.85–$41.95$29.00--
$480.00Jan 15$30.10$33.60$31.85$28.70 09/15$27.30–$43.25$30.10--
$480.00Apr 16$38.90$41.40$40.15$35.70 08/21$36.00–$50.40$38.90--
$440.00Oct 16$0.00$4.90$2.45$4.92 10/01$0.60–$5.60$2.45105
$440.00Nov 20$8.00$9.40$8.70$14.90 10/02$8.70–$15.40$8.70132
$440.00Dec 18$10.50$12.50$11.50$16.70 10/02$10.10–$18.00$11.50--
$440.00Jan 15$12.80$14.50$13.65$18.90 10/02$11.85–$19.90$13.65--
$440.00Apr 16$20.10$22.90$21.50$21.70 09/08$18.35–$28.55$21.50--
$490.00Oct 16$25.20$27.90$26.55$14.20 09/01$20.75–$44.45$25.20--
$490.00Nov 20$32.30$35.60$33.95$37.52 09/18$29.75–$47.50$33.9512
$490.00Dec 18$35.40$38.10$36.75$25.90 08/26$31.70–$49.40$35.40--
$490.00Jan 15$36.60$39.40$38.00$37.00 09/11$32.80–$50.80$37.00--
$490.00Apr 16$45.00$47.50$46.25$47.55 09/21$40.50–$57.05$46.25--
$430.00Oct 16$0.00$3.40$1.70$2.50 10/01$0.55–$2.88$1.70166
$430.00Nov 20$5.60$6.90$6.25$11.80 10/02$6.15–$11.65$6.2519
$430.00Dec 18$8.10$9.40$8.75$13.10 10/02$7.75–$13.85$8.758
$430.00Jan 15$9.70$11.30$10.50$15.50 10/02$9.40–$15.75$10.50--
$430.00Apr 16$16.50$19.60$18.05$20.80 09/24$15.55–$24.30$18.05--
$500.00Oct 16$35.00$38.20$36.60$20.60 08/26$28.95–$54.70$35.00--
$500.00Dec 18$41.80$45.30$43.55$30.80 08/26$37.80–$57.55$41.80--
$500.00Jan 15$43.40$46.70$45.05$52.80 08/10$38.90–$58.65$45.05--
$420.00Oct 16$0.00$0.05$0.03$0.85 10/01$0.03–$2.50$0.03--
$420.00Nov 20$3.70$5.00$4.35$8.70 10/02$4.35–$8.70$4.3522
$420.00Dec 18$5.70$6.70$6.20$10.60 10/02$5.95–$11.35$6.20--
$420.00Jan 15$7.20$8.80$8.00$11.60 10/02$7.20–$12.60$8.00--
$510.00Dec 18$50.10$52.80$51.45$36.40 08/26$44.50–$66.00$50.10--
$510.00Jan 15$51.10$54.20$52.65$38.60 08/26$45.40–$67.40$51.10--
$410.00Oct 16$0.00$1.00$0.50$0.55 09/21$0.25–$1.08$0.50--
$410.00Nov 20$2.45$3.80$3.13$6.10 10/01$3.13–$6.35$3.13--
$410.00Dec 18$3.60$5.30$4.45$7.80 10/02$4.45–$8.25$4.45--
$410.00Jan 15$5.40$6.60$6.00$9.20 10/02$5.45–$9.75$6.00--
$520.00Dec 18$58.10$60.70$59.40$42.60 08/26$51.40–$75.10$58.10--
$520.00Jan 15$59.10$61.80$60.45$44.70 08/26$52.85–$76.20$59.10--
$400.00Oct 16$0.00$4.90$2.45$0.39 09/18$0.13–$2.45$0.39--
$400.00Nov 20$1.20$3.40$2.30$4.10 10/02$2.30–$4.65$2.3027
$400.00Dec 18$2.60$3.90$3.25$5.40 10/02$3.25–$6.25$3.25--
$400.00Jan 15$4.10$5.40$4.75$6.70 10/02$4.70–$7.80$4.7528
$390.00Oct 16$0.00$4.90$2.45$0.40 09/18$0.13–$2.50$0.40--
$390.00Nov 20$0.60$2.95$1.78$3.00 10/02$1.78–$3.05$1.789
$390.00Dec 18$1.75$3.30$2.53$4.20 10/02$2.53–$5.10$2.53--
$390.00Jan 15$2.40$5.20$3.80$5.50 09/29$3.53–$5.55$3.80--
$380.00Oct 16$0.00$4.90$2.45$0.43 09/10$0.65–$2.50$0.43--
$380.00Nov 20$0.10$3.90$2.00$2.02 09/10$1.55–$2.65$2.00--
$380.00Dec 18$1.00$2.95$1.98$3.50 09/29$1.85–$3.47$1.98--
$380.00Jan 15$1.70$4.10$2.90$2.65 09/02$2.83–$4.30$2.65--
$550.00Oct 16$84.70$88.20$86.45$69.20 09/02$76.90–$104.50$84.70--
$370.00Oct 16$0.00$1.15$0.57$1.39 08/25$0.13–$2.50$0.57--
$370.00Nov 20$0.05$3.80$1.92$3.40 10/01$1.25–$2.50$1.92--
$370.00Jan 15$0.20$4.40$2.30$1.90 09/02$2.30–$3.08$1.90--
$370.00Apr 16$4.00$5.70$4.85$5.60 09/08$4.50–$7.50$4.85--
$360.00Oct 16$0.00$0.05$0.03$0.35 08/26$0.03–$2.25$0.03--
$360.00Nov 20$0.00$3.70$1.85$3.30 10/01$1.08–$2.15$1.85--
$360.00Jan 15$0.65$3.40$2.03$2.80 10/02$2.00–$2.98$2.03--
$360.00Apr 16$2.50$4.80$3.65$4.30 09/08$3.60–$5.70$3.65--
$350.00Oct 16$0.00$4.90$2.45$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$0.00$3.90$1.95$3.85 09/30$1.05–$2.50$1.95--
$350.00Jan 15$0.00$4.00$2.00$1.15 09/02$1.33–$2.35$1.15--
$340.00Oct 16$0.00$4.90$2.45$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$3.60$1.80$2.02 10/01$0.78–$2.50$1.80--
$340.00Jan 15$0.00$3.90$1.95$0.85 09/02$1.08–$2.17$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$3.60$1.80$0.60 09/10$0.55–$2.50$0.60--
$310.00Jan 15$0.00$3.70$1.85$1.50 08/06$0.80–$2.50$1.50--
$310.00Dec 17$3.30$6.70$5.00$5.32 09/24$4.15–$6.50$5.00--
$300.00Nov 20$0.00$2.70$1.35$0.40 09/10$0.53–$2.50$0.40--
$300.00Dec 17$2.50$7.00$4.75$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 1,400
Total Puts 434
Put/Call Ratio 0.31
Net Difference 966

Prior's Put/Call Breakdown

Total Calls 721
Total Puts 32
Put/Call Ratio 0.04
Net Difference 689

Prior 7-Day Put/Call Summary

Total Calls 2,674
Total Puts 317
Average Put/Call Ratio 0.22
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