Tour v528
MSI
MOTOROLA SOLUTIONS I
$461.36 +0.59%
$454.60 (-1.47%)🌙
as of 09/21 06:46 PM
(9/18 18:46) ◀
|
Monday, September 21, 2026 (6:46pm)
January 2026
|
▶
◀ 9/21 18:46

Option Volume

Detail
ℹ
Current (09/21) 433
Calls: 377 (87%)
Puts: 56 (13%)
Prior (09/18) 647
Calls: 314 (49%)
Puts: 333 (51%)
Current vs Prior -33.08%
Calls: +20.06% (Calls)
Puts: -83.18% (Puts)
Prior 7-Day Total 2,912
Calls: 2,029 (70%)
Puts: 883 (30%)
Prior 7-Day Average 416
Calls: 289 (70%)
Puts: 126 (30%)
Current vs Prior 7-Day Avg +4.09%
Calls: +30.06%
Puts: -55.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $323.0K
Calls: $282.2K (87%)
Puts: $40.8K (13%)
Prior (09/18) $277.8K
Calls: $192.9K (69%)
Puts: $85.0K (31%)
Current vs Prior +16.25%
Calls: +46.30%
Puts: -51.95%
Prior 7-Day Total $4.21M
Calls: $3.81M (90%)
Puts: $403.5K (10%)
Prior 7-Day Average $601.2K
Calls: $543.6K (90%)
Puts: $57.6K (10%)
Current vs Prior 7-Day Avg -46.28%
Calls: -48.09%
Puts: -29.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.15
Prior (09/18) 1.06
Current vs Prior -85.99%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -68.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 2,200
Calls: 1,607 (73%)
Puts: 593 (27%)
Prior (09/18) 4,156
Calls: 2,694 (65%)
Puts: 1,462 (35%)
Current vs Prior -47.06%
Prior 7-Day Total 17,617
Calls: 12,671 (72%)
Puts: 4,946 (28%)
Prior 7-Day Average 2,516
Calls: 1,810 (72%)
Puts: 706 (28%)
Current vs Prior 7-Day Avg -12.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.81% | 10.21%
Prior 5.89% | 10.38%
Current vs Prior -1.32% | -1.63%
Prior 7-Day Avg 4.00% | 7.00%
Current vs 7-Day Avg +45.35% | +45.90%
Prior 7-Day Eod 5.89% | 10.38%
Current vs 7-Day Eod -1.32% | -1.63%
Sentiment BULLISH

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 87% of dollar volume in calls ($282.2K) vs puts ($40.8K). Extreme bullish P/C ratio of 0.15 - heavy call buying (377 calls vs 56 puts). P/C ratio dropping 86% - sentiment shifting bullish. Call-heavy open interest (1,607 calls vs 593 puts) suggests bullish 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 6.4%, best 6.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 1633.2035.40$34.306.4%100.90225
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. 3 found (avg delta 0.71, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 1633.2035.40$34.306.4%100.90225
$450.00Oct 1616.8019.50$18.1514.9%10.68117
$460.00Oct 1610.9013.50$12.2021.3%30.54267
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 408, top 263)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 166.708.00$7.3517.7%2630.39133
$480.00Oct 163.404.40$3.9025.6%640.26175
$500.00Oct 160.551.40$0.9886.7%200.08584
$430.00Oct 1633.2035.40$34.306.4%100.90225
$460.00Oct 1610.9013.50$12.2021.3%30.54267
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 164.906.30$5.6025.0%330.32231
$410.00Oct 160.000.65$0.33197.0%80.03112
$430.00Oct 160.552.05$1.30115.4%20.10164
$460.00Oct 168.4010.20$9.3019.4%10.4681

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. 8 found (best R:R 7.00, avg 5.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$490.00Oct 16$1.25$8.75$1.2526%7.00$481.25
$450.00$460.00Oct 16$5.95$4.05$5.9568%0.68$455.95
$460.00$470.00Oct 16$4.85$5.15$4.8554%1.06$464.85
$470.00$480.00Oct 16$3.45$6.55$3.4539%1.90$473.45
$490.00$500.00Oct 16$1.67$8.33$1.6718%4.99$491.67
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$450.00Oct 16$3.70$6.30$3.7046%1.70$456.30
$430.00$410.00Oct 16$0.97$19.03$0.9710%19.62$429.03
$450.00$430.00Oct 16$4.30$15.70$4.3032%3.65$445.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.27, avg 0.30)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Oct 16$1.67$1.67$8.3382%0.20$491.67
$470.00$480.00Oct 16$3.45$3.45$6.5561%0.53$473.45
$480.00$490.00Oct 16$1.25$1.25$8.7574%0.14$481.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$430.00Oct 16$4.30$4.30$15.7068%0.27$445.70
$430.00$410.00Oct 16$0.97$0.97$19.0390%0.05$429.03
$460.00$450.00Oct 16$3.70$3.70$6.3054%0.59$456.30

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 4.66% of stock, avg 5.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Oct 16$12.20$9.30$21.50$438.50$481.504.66%
$450.00Oct 16$18.15$5.60$23.75$426.25$473.755.15%
$430.00Oct 16$34.30$1.30$35.60$394.40$465.607.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.49% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$430.00Oct 16$0.98$1.30$2.28$427.72$502.28
$530.00$430.00Oct 16$1.33$1.30$2.63$427.37$532.63
$490.00$430.00Oct 16$2.65$1.30$3.95$426.05$493.95
$480.00$430.00Oct 16$3.90$1.30$5.20$424.80$485.20
$500.00$450.00Oct 16$0.98$5.60$6.58$443.42$506.58
$530.00$450.00Oct 16$1.33$5.60$6.93$443.07$536.93
$490.00$450.00Oct 16$2.65$5.60$8.25$441.75$498.25
$480.00$450.00Oct 16$3.90$5.60$9.50$440.50$489.50
$470.00$430.00Oct 16$7.35$1.30$8.65$421.35$478.65
$470.00$450.00Oct 16$7.35$5.60$12.95$437.05$482.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.15, avg credit $4.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/430490/500Oct 16$2.64$17.3672%0.15$427.36$492.64
430/450490/500Oct 16$5.97$14.0351%0.43$444.03$495.97
410/430480/490Oct 16$2.22$17.7864%0.12$427.78$482.22
430/450480/490Oct 16$5.55$14.4543%0.38$444.45$485.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 8.09, cheapest $1.10)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Oct 16$1.10$8.9029%8.09
$460.00$470.00$480.00Oct 16$1.40$8.6028%6.14
$470.00$480.00$490.00Oct 16$2.20$7.8022%3.55
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$430.00$450.00Oct 16$3.33$16.6729%5.01

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-2.00, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$450.001:2Oct 16-$2.00$18.00
$470.00$480.001:2Oct 16-$0.45$9.55
$460.00$470.001:2Oct 16-$2.50$7.50
$500.00$530.001:2Oct 16-$1.68$28.32
$480.00$490.001:2Oct 16-$1.40$8.60
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Oct 16-$1.90$8.10
$430.00$410.001:2Oct 16$0.64$19.36
$450.00$430.001:2Oct 16$3.00$17.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.45%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Oct 16$6.700.391.9%1.45%3.32%263133
$480.00Oct 16$3.400.264.0%0.74%4.78%64175
$490.00Oct 16$1.700.186.2%0.37%6.58%2--
$500.00Oct 16$0.550.088.4%0.12%8.49%20584

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. 174 contracts (avg 492 vol/day, 174 traded recently)

MSI averages only 492 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 10-16 call last traded $48.54 on 09/14 (now $33.20/$35.40) — try a limit near $34.30. Also watch the $450.00 10-16 call last traded $18.20 on 09/18 (now $16.80/$19.50) — try a limit near $18.15; the $470.00 10-16 call last traded $17.27 on 09/14 (now $6.70/$8.00) — try a limit near $7.35. Most tradeable put: the $460.00 12-18 put last traded $21.70 on 09/18 (now $19.90/$22.00) — try a limit near $20.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$10.90$13.50$12.20$11.40 09/18$10.50–$37.10$11.40267
$460.00Nov 20$21.70$24.70$23.20$24.10 09/18$22.50–$46.10$23.20--
$460.00Dec 18$24.50$27.90$26.20$39.90 08/21$24.95–$48.20$26.20--
$460.00Jan 15$27.70$30.90$29.30$38.40 09/14$27.85–$51.15$29.30--
$470.00Oct 16$6.70$8.00$7.35$17.27 09/14$6.20–$29.35$7.35133
$470.00Nov 20$18.30$19.90$19.10$18.40 09/18$17.30–$39.15$18.40--
$470.00Jan 15$22.60$25.20$23.90$28.35 09/11$22.85–$44.75$23.90--
$470.00Apr 16$34.60$37.70$36.15$35.10 09/18$35.45–$55.70$35.10--
$450.00Oct 16$16.80$19.50$18.15$18.20 09/18$16.25–$45.85$18.15117
$450.00Jan 15$33.40$36.40$34.90$49.36 08/21$33.50–$58.50$34.90--
$450.00Apr 16$45.20$48.50$46.85$64.58 08/28$45.75–$68.30$46.85--
$480.00Oct 16$3.40$4.40$3.90$4.31 09/18$3.20–$22.05$3.90175
$480.00Nov 20$12.60$15.20$13.90$13.38 09/18$12.95–$32.80$13.38--
$480.00Dec 18$15.30$18.30$16.80$20.60 09/11$15.45–$35.70$16.80--
$480.00Jan 15$18.20$21.50$19.85$19.94 09/18$18.25–$38.35$19.85--
$480.00Apr 16$30.00$32.70$31.35$30.80 09/18$30.80–$50.00$30.80--
$440.00Oct 16$24.50$27.30$25.90$40.00 09/14$23.80–$54.35$25.90--
$440.00Jan 15$39.60$42.90$41.25$58.50 08/20$39.55–$65.50$41.25--
$440.00Dec 17$74.00$78.50$76.25$78.26 09/14$73.00–$83.50$76.25--
$490.00Oct 16$1.70$3.60$2.65$1.50 09/18$1.80–$16.40$1.70--
$490.00Nov 20$9.30$11.80$10.55$15.79 09/04$9.95–$27.35$10.55--
$490.00Dec 18$11.70$14.30$13.00$29.20 08/26$11.95–$29.85$13.00--
$490.00Jan 15$14.10$16.50$15.30$18.96 09/14$14.95–$33.10$15.30--
$490.00Apr 16$25.80$29.10$27.45$40.75 08/28$26.85–$44.30$27.45--
$430.00Oct 16$33.20$35.40$34.30$48.54 09/14$32.15–$64.10$34.30225
$430.00Jan 15$46.50$49.80$48.15$60.60 08/07$46.15–$73.45$48.15--
$500.00Oct 16$0.55$1.40$0.98$1.06 09/18$0.90–$11.50$0.98584
$500.00Nov 20$6.80$8.70$7.75$14.54 09/14$7.20–$21.95$7.7541
$500.00Dec 18$8.90$11.10$10.00$13.65 09/15$9.05–$25.15$10.00--
$500.00Jan 15$11.00$13.30$12.15$11.90 09/18$11.80–$28.25$11.90--
$500.00Apr 16$22.00$24.30$23.15$25.00 09/10$23.15–$39.25$23.15--
$500.00Dec 17$45.00$49.50$47.25$49.03 09/15$45.00–$52.75$47.25--
$420.00Oct 16$42.50$45.00$43.75$48.60 09/14$41.15–$73.85$43.75--
$420.00Jan 15$54.00$57.50$55.75$64.74 09/15$53.60–$81.60$55.75--
$420.00Apr 16$64.20$68.00$66.10$87.95 08/27$64.10–$90.20$66.10--
$510.00Oct 16$0.00$1.00$0.50$2.40 09/15$0.40–$7.80$0.50--
$510.00Nov 20$4.80$7.00$5.90$17.43 09/02$4.95–$17.75$5.90--
$510.00Dec 18$6.60$8.50$7.55$11.03 09/04$6.55–$21.00$7.5524
$510.00Jan 15$8.50$10.70$9.60$10.90 09/08$9.60–$23.75$9.60--
$510.00Apr 16$18.70$21.50$20.10$21.85 09/10$19.55–$34.60$20.10--
$510.00Dec 17$41.00$46.00$43.50$44.93 09/15$41.00–$48.50$43.50--
$410.00Oct 16$52.20$54.90$53.55$64.32 09/15$50.85–$83.25$53.55--
$410.00Jan 15$61.60$65.50$63.55$74.57 08/06$61.40–$90.50$63.55--
$520.00Oct 16$0.00$0.80$0.40$0.31 09/18$0.30–$5.35$0.31--
$520.00Nov 20$3.40$5.00$4.20$2.75 09/18$3.58–$14.00$3.40--
$520.00Dec 18$4.90$7.00$5.95$15.40 08/20$4.70–$16.70$5.95--
$520.00Jan 15$6.50$9.20$7.85$12.50 09/14$7.40–$18.55$7.85--
$400.00Oct 16$61.50$65.00$63.25$88.40 09/02$60.35–$93.20$63.25--
$400.00Jan 15$70.00$74.00$72.00$76.04 09/14$69.65–$99.25$72.00--
$530.00Oct 16$0.00$2.65$1.33$2.95 09/01$0.73–$3.18$1.3328
$530.00Dec 18$3.60$5.50$4.55$7.75 09/14$3.72–$13.05$4.55--
$530.00Jan 15$4.90$7.00$5.95$8.75 09/03$5.65–$15.65$5.95--
$390.00Oct 16$71.20$75.10$73.15$82.00 08/18$70.25–$103.30$73.15--
$390.00Jan 15$78.70$82.50$80.60$97.85 08/06$78.15–$108.30$80.60--
$540.00Oct 16$0.00$2.65$1.33$1.85 09/01$0.93–$2.88$1.33--
$540.00Nov 20$1.70$3.90$2.80$8.20 08/27$2.53–$8.60$2.80--
$540.00Jan 15$3.60$6.00$4.80$7.30 09/14$4.50–$12.70$4.80--
$540.00Apr 16$10.40$13.40$11.90$20.27 09/02$11.75–$23.60$11.90--
$380.00Oct 16$81.10$85.00$83.05$109.79 08/27$80.05–$112.50$83.05--
$380.00Jan 15$87.70$91.50$89.60$92.60 08/11$87.10–$117.50$89.60--
$550.00Oct 16$0.00$2.60$1.30$0.35 09/09$0.33–$2.50$0.35--
$550.00Nov 20$0.60$3.60$2.10$4.90 08/27$1.93–$6.90$2.10--
$550.00Dec 18$1.20$3.90$2.55$2.40 09/18$1.85–$7.95$2.40--
$550.00Apr 16$8.30$11.40$9.85$19.05 09/01$9.65–$19.90$9.85--
$370.00Jan 15$96.90$100.50$98.70$102.50 08/11$96.15–$127.00$98.70--
$370.00Apr 16$103.00$106.60$104.80$113.88 09/15$102.00–$131.95$104.80--
$560.00Oct 16$0.00$2.55$1.27$0.43 09/09$0.45–$1.98$0.43--
$560.00Nov 20$0.00$3.30$1.65$1.60 09/08$1.65–$4.90$1.60--
$560.00Dec 18$0.35$3.60$1.98$2.50 09/14$1.48–$6.45$1.98--
$560.00Jan 15$2.05$4.00$3.03$8.20 09/01$2.60–$7.80$3.0313
$560.00Apr 16$6.50$9.90$8.20$16.60 08/26$8.20–$17.15$8.20--
$360.00Oct 16$101.10$104.90$103.00$113.48 09/15$100.35–$132.10$103.00--
$360.00Jan 15$106.00$110.00$108.00$107.50 08/10$105.25–$136.45$107.50--
$360.00Apr 16$111.50$115.50$113.50$126.50 08/20$110.50–$140.90$113.50--
$570.00Oct 16$0.00$5.00$2.50$2.45 08/06$0.88–$2.50$2.45--
$570.00Nov 20$0.00$3.10$1.55$2.55 09/02$1.55–$3.88$1.55--
$350.00Oct 16$110.90$115.00$112.95$85.00 07/30$110.20–$142.05$110.90--
$350.00Jan 15$115.40$119.00$117.20$122.10 08/10$114.70–$145.95$117.20--
$350.00Apr 16$120.20$123.90$122.05$135.50 08/20$119.40–$150.15$122.05--
$580.00Nov 20$0.00$2.95$1.48$2.20 08/21$1.48–$2.95$1.48--
$580.00Jan 15$0.05$3.70$1.88$4.50 08/31$1.30–$5.15$1.88--
$580.00Apr 16$3.80$7.30$5.55$10.70 09/01$5.35–$12.10$5.55--
$340.00Oct 16$120.80$124.70$122.75$141.64 08/19$120.25–$152.35$122.75--
$340.00Jan 15$125.10$129.00$127.05$153.30 08/06$124.40–$155.55$127.05--
$590.00Apr 16$3.50$6.40$4.95$10.05 08/26$4.30–$10.35$4.95--
$330.00Oct 16$130.80$135.00$132.90$162.43 09/01$130.25–$162.20$132.90--
$330.00Nov 20$132.90$137.00$134.95$164.18 09/01$132.30–$163.75$134.95--
$600.00Oct 16$0.00$5.00$2.50$0.25 08/21$0.25–$2.50$0.25--
$600.00Dec 18$0.00$2.85$1.43$3.00 08/27$1.43–$2.50$1.43--
$600.00Jan 15$0.00$3.30$1.65$2.55 09/02$1.30–$3.08$1.65--
$600.00Apr 16$2.90$5.40$4.15$8.00 08/21$3.30–$8.60$4.15--
$320.00Jan 15$144.20$148.00$146.10$128.50 08/05$143.45–$174.90$144.20--
$320.00Apr 16$147.60$151.20$149.40$172.20 08/25$146.75–$178.10$149.40--
$620.00Oct 16$0.00$5.00$2.50$0.15 08/06$1.35–$2.50$0.15--
$620.00Jan 15$0.00$3.00$1.50$2.00 08/05$1.13–$2.50$1.50--
$300.00Oct 16$160.80$164.50$162.65$186.40 08/25$159.95–$191.80$162.65--
$300.00Jan 15$163.80$167.50$165.65$176.65 09/14$162.90–$194.45$165.65--
$300.00Dec 17$177.00$181.50$179.25$189.25 09/14$175.75–$190.35$179.25--
$290.00Jan 15$173.40$177.50$175.45$156.50 08/05$172.60–$204.10$173.40--
$660.00Apr 16$0.10$3.30$1.70$3.10 09/01$1.08–$3.68$1.70--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$8.40$10.20$9.30$11.74 09/18$4.10–$11.30$9.3081
$460.00Nov 20$17.60$19.90$18.75$19.17 09/10$11.20–$21.15$18.75--
$460.00Dec 18$19.90$22.00$20.95$21.70 09/18$13.00–$23.10$20.952
$460.00Jan 15$21.80$24.10$22.95$21.40 09/04$14.00–$25.15$21.80--
$460.00Apr 16$29.10$32.10$30.60$22.30 08/31$20.90–$32.70$29.10--
$470.00Oct 16$13.70$15.50$14.60$15.20 09/18$5.75–$17.65$14.60--
$470.00Nov 20$23.00$24.80$23.90$25.10 09/18$14.05–$26.20$23.90--
$470.00Jan 15$26.00$29.10$27.55$28.90 08/11$17.65–$29.90$27.55--
$450.00Oct 16$4.90$6.30$5.60$6.60 09/18$2.38–$7.20$5.60231
$450.00Jan 15$17.40$19.80$18.60$13.30 08/28$11.80–$20.60$17.40--
$480.00Oct 16$19.90$23.00$21.45$22.90 09/18$8.65–$24.70$21.45--
$480.00Nov 20$28.70$30.70$29.70$22.00 09/03$17.65–$32.55$28.70--
$480.00Dec 18$29.60$32.70$31.15$28.76 09/11$19.85–$33.95$29.60--
$480.00Jan 15$31.50$34.80$33.15$28.70 09/15$21.55–$36.00$31.50--
$480.00Apr 16$40.00$42.30$41.15$35.70 08/21$29.10–$42.85$40.00--
$440.00Oct 16$2.65$3.70$3.18$3.85 09/18$1.60–$4.85$3.18--
$440.00Nov 20$10.00$11.70$10.85$10.00 09/15$6.50–$14.00$10.003
$440.00Dec 18$12.00$13.80$12.90$13.76 09/08$7.90–$14.40$12.90--
$440.00Jan 15$13.00$16.00$14.50$11.30 08/20$9.40–$16.65$13.00--
$440.00Apr 16$20.60$23.70$22.15$21.70 09/08$15.10–$23.55$21.70--
$490.00Oct 16$28.20$31.40$29.80$14.20 09/01$12.60–$32.65$28.20--
$490.00Nov 20$35.00$37.20$36.10$37.52 09/18$21.95–$38.85$36.10--
$490.00Dec 18$36.00$39.00$37.50$25.90 08/26$24.30–$40.45$36.00--
$490.00Jan 15$37.50$40.80$39.15$37.00 09/11$25.75–$41.65$37.50--
$490.00Apr 16$46.20$48.10$47.15$48.52 09/18$33.35–$49.15$47.15--
$430.00Oct 16$0.55$2.05$1.30$2.19 09/18$1.22–$3.13$1.30164
$430.00Nov 20$6.30$8.90$7.60$6.28 09/14$4.80–$10.20$6.30--
$430.00Jan 15$10.30$13.00$11.65$11.90 08/18$7.05–$13.05$11.65--
$430.00Apr 16$17.00$20.20$18.60$14.08 08/26$12.35–$19.70$17.00--
$500.00Oct 16$37.80$40.00$38.90$20.60 08/26$18.35–$41.80$37.80--
$500.00Dec 18$44.00$46.10$45.05$30.80 08/26$28.90–$47.45$44.00--
$500.00Jan 15$45.50$47.60$46.55$52.80 08/10$30.60–$48.85$46.55--
$420.00Oct 16$0.05$1.35$0.70$1.30 09/18$0.68–$2.50$0.70--
$420.00Nov 20$5.00$7.50$6.25$4.70 09/14$4.10–$8.00$5.00--
$420.00Jan 15$7.90$10.40$9.15$11.90 08/10$5.75–$10.30$9.15--
$510.00Dec 18$51.60$53.60$52.60$36.40 08/26$34.70–$55.25$51.60--
$510.00Jan 15$52.50$55.00$53.75$38.60 08/26$36.15–$56.60$52.50--
$410.00Oct 16$0.00$0.65$0.33$0.75 09/18$0.33–$2.75$0.33112
$410.00Nov 20$3.10$5.90$4.50$4.69 09/10$3.00–$5.80$4.50--
$410.00Jan 15$5.50$8.20$6.85$7.90 09/09$4.25–$7.80$6.85--
$520.00Dec 18$59.50$62.00$60.75$42.60 08/26$40.55–$63.80$59.50--
$520.00Jan 15$59.70$63.60$61.65$44.70 08/26$42.10–$64.90$59.70--
$400.00Oct 16$0.00$0.60$0.30$0.39 09/18$0.30–$0.78$0.30--
$400.00Nov 20$1.90$4.90$3.40$3.37 09/10$2.42–$4.08$3.37--
$400.00Jan 15$3.90$7.30$5.60$7.00 08/13$3.53–$6.25$5.60--
$390.00Oct 16$0.00$1.70$0.85$0.40 09/18$0.38–$2.50$0.40--
$390.00Nov 20$0.90$4.10$2.50$2.82 09/10$1.88–$3.38$2.50--
$390.00Dec 18$2.55$4.40$3.48$2.30 09/02$2.33–$3.65$2.55--
$390.00Jan 15$3.30$5.90$4.60$5.50 08/13$2.80–$4.60$4.60--
$380.00Oct 16$0.00$2.85$1.43$0.43 09/10$0.50–$2.50$0.43--
$380.00Nov 20$0.45$4.10$2.28$2.02 09/10$1.28–$2.60$2.02--
$380.00Jan 15$2.00$5.00$3.50$2.65 09/02$2.03–$3.68$2.65--
$550.00Oct 16$86.60$90.40$88.50$69.20 09/02$59.00–$91.15$86.60--
$370.00Oct 16$0.00$0.60$0.30$1.39 08/25$0.30–$2.50$0.30--
$370.00Nov 20$0.10$3.40$1.75$1.25 09/10$1.35–$2.50$1.25--
$370.00Jan 15$0.75$4.30$2.53$1.90 09/02$1.65–$2.75$1.90--
$370.00Apr 16$4.40$7.20$5.80$5.60 09/08$3.93–$6.15$5.60--
$360.00Oct 16$0.00$3.20$1.60$0.35 08/26$0.70–$2.50$0.35--
$360.00Nov 20$0.00$4.20$2.10$1.30 09/10$1.05–$2.50$1.30--
$360.00Jan 15$0.95$3.80$2.38$3.70 08/06$1.45–$2.98$2.38--
$360.00Apr 16$3.10$6.00$4.55$4.30 09/08$2.98–$4.85$4.30--
$350.00Oct 16$0.00$2.80$1.40$0.25 09/10$0.48–$2.50$0.25--
$350.00Nov 20$0.00$3.10$1.55$1.01 09/10$1.13–$2.50$1.01--
$350.00Jan 15$0.40$3.50$1.95$1.15 09/02$1.50–$2.45$1.15--
$340.00Oct 16$0.00$3.20$1.60$0.46 08/14$1.30–$2.50$0.46--
$340.00Nov 20$0.00$4.00$2.00$0.83 09/10$0.85–$2.50$0.83--
$340.00Jan 15$0.05$4.30$2.17$0.85 09/02$1.10–$2.50$0.85--
$330.00Oct 16$0.00$2.80$1.40$1.53 08/03$1.30–$2.50$1.40--
$320.00Oct 16$0.00$2.80$1.40$0.25 08/10$1.30–$2.50$0.25--
$320.00Nov 20$0.00$3.10$1.55$0.60 09/10$0.68–$2.50$0.60--
$320.00Jan 15$0.00$3.10$1.55$3.50 07/28$1.45–$2.50$1.55--
$310.00Jan 15$0.00$3.00$1.50$1.50 08/06$1.40–$2.50$1.50--
$300.00Nov 20$0.05$3.40$1.73$0.40 09/10$0.40–$2.50$0.40--
$260.00Jan 15$0.00$2.80$1.40$1.29 07/30$1.33–$2.50$1.29--

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 377
Total Puts 56
Put/Call Ratio 0.15
Net Difference 321

Prior's Put/Call Breakdown

Total Calls 314
Total Puts 333
Put/Call Ratio 1.06
Net Difference -19

Prior 7-Day Put/Call Summary

Total Calls 2,029
Total Puts 883
Average Put/Call Ratio 0.48
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