Tour v531
MSI
MOTOROLA SOLUTIONS I
$467.50 +0.87%
$468.01 (+0.11%)🌙
as of 10/21 06:35 PM
(10/20 18:31) ◀
|
Wednesday, October 21, 2026 (6:35pm)
January 2026
|
▶ (10/22 18:41)
◀ 10/21 18:35 ▶

Option Volume

Detail
ℹ
Current (10/21) 394
Calls: 308 (78%)
Puts: 86 (22%)
Prior (10/20) 99
Calls: 78 (79%)
Puts: 21 (21%)
Current vs Prior +297.98%
Calls: +294.87% (Calls)
Puts: +309.52% (Puts)
Prior 7-Day Total 4,344
Calls: 3,572 (82%)
Puts: 772 (18%)
Prior 7-Day Average 620
Calls: 510 (82%)
Puts: 110 (18%)
Current vs Prior 7-Day Avg -36.51%
Calls: -39.64%
Puts: -22.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $385.6K
Calls: $333.7K (87%)
Puts: $52.0K (13%)
Prior (10/20) $100.0K
Calls: $76.3K (76%)
Puts: $23.6K (24%)
Current vs Prior +285.73%
Calls: +337.07%
Puts: +119.88%
Prior 7-Day Total $4.76M
Calls: $3.92M (82%)
Puts: $839.6K (18%)
Prior 7-Day Average $680.5K
Calls: $560.5K (82%)
Puts: $119.9K (18%)
Current vs Prior 7-Day Avg -43.33%
Calls: -40.47%
Puts: -56.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.28
Prior (10/20) 0.27
Current vs Prior +3.71%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg +34.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21) 4,440
Calls: 3,785 (85%)
Puts: 655 (15%)
Prior (10/20) 2,942
Calls: 2,778 (94%)
Puts: 164 (6%)
Current vs Prior +50.92%
Prior 7-Day Total 23,366
Calls: 20,524 (88%)
Puts: 2,842 (12%)
Prior 7-Day Average 3,338
Calls: 2,932 (88%)
Puts: 406 (12%)
Current vs Prior 7-Day Avg +33.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.82% | 10.33%
Prior 8.92% | 10.44%
Current vs Prior -1.10% | -1.07%
Prior 7-Day Avg 5.92% | 10.04%
Current vs 7-Day Avg +48.92% | +2.87%
Prior 7-Day Eod 8.92% | 10.44%
Current vs 7-Day Eod -1.10% | -1.07%
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 ($333.7K) vs puts ($52.0K). Massive premium surge with dollar volume up 286% vs prior. Unusually high activity with volume up 298% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (308 calls vs 86 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.0%, best 6.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2043.3046.00$44.656.0%10.82--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2013.3014.70$14.0010.0%20.4128

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. 2 found (avg delta 0.70, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2043.3046.00$44.656.0%10.82--
$460.00Nov 2021.7024.50$23.1012.1%10.5947
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 96, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 205.907.10$6.5018.5%70.26189
$470.00Nov 2016.5018.40$17.4510.9%50.50283
$490.00Nov 208.4010.00$9.2017.4%50.33581
$550.00Nov 200.401.25$0.83102.4%40.056
$540.00Nov 200.651.70$1.1889.0%30.0711
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Nov 202.102.70$2.4025.0%390.1039
$440.00Nov 207.008.10$7.5514.6%110.25284
$450.00Nov 208.1011.50$9.8034.7%100.3263
$430.00Nov 203.505.80$4.6549.5%20.18--
$460.00Nov 2013.3014.70$14.0010.0%20.4128

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. 12 found (best R:R 6.14, avg 5.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$510.00Nov 20$1.40$8.60$1.4026%6.14$501.40
$540.00$550.00Nov 20$0.35$9.65$0.356%27.57$540.35
$490.00$500.00Nov 20$2.70$7.30$2.7033%2.70$492.70
$460.00$470.00Nov 20$5.65$4.35$5.6559%0.77$465.65
$470.00$490.00Nov 20$8.25$11.75$8.2550%1.42$478.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Nov 20$2.25$7.75$2.2532%3.44$447.75
$470.00$460.00Nov 20$4.15$5.85$4.1550%1.41$465.85
$430.00$420.00Nov 20$1.15$8.85$1.1518%7.70$428.85
$420.00$410.00Nov 20$1.10$8.90$1.1014%8.09$418.90
$460.00$450.00Nov 20$4.20$5.80$4.2041%1.38$455.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.15, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$540.00Nov 20$3.92$3.92$26.0880%0.15$513.92
$470.00$490.00Nov 20$8.25$8.25$11.7550%0.70$478.25
$490.00$500.00Nov 20$2.70$2.70$7.3067%0.37$492.70
$540.00$550.00Nov 20$0.35$0.35$9.6594%0.04$540.35
$500.00$510.00Nov 20$1.40$1.40$8.6074%0.16$501.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$430.00Nov 20$2.90$2.90$7.1075%0.41$437.10
$460.00$450.00Nov 20$4.20$4.20$5.8059%0.72$455.80
$420.00$410.00Nov 20$1.10$1.10$8.9086%0.12$418.90
$430.00$420.00Nov 20$1.15$1.15$8.8582%0.13$428.85
$450.00$440.00Nov 20$2.25$2.25$7.7568%0.29$447.75

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 7.61% of stock, avg 8.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Nov 20$17.45$18.15$35.60$434.40$505.607.61%
$460.00Nov 20$23.10$14.00$37.10$422.90$497.107.94%
$430.00Nov 20$44.65$4.65$49.30$380.70$479.3010.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.25% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$430.00Nov 20$1.18$4.65$5.83$424.17$545.83
$510.00$430.00Nov 20$5.10$4.65$9.75$420.25$519.75
$540.00$440.00Nov 20$1.18$7.55$8.73$431.27$548.73
$500.00$430.00Nov 20$6.50$4.65$11.15$418.85$511.15
$510.00$440.00Nov 20$5.10$7.55$12.65$427.35$522.65
$500.00$440.00Nov 20$6.50$7.55$14.05$425.95$514.05
$540.00$450.00Nov 20$1.18$9.80$10.98$439.02$550.98
$490.00$430.00Nov 20$9.20$4.65$13.85$416.15$503.85
$510.00$450.00Nov 20$5.10$9.80$14.90$435.10$524.90
$500.00$450.00Nov 20$6.50$9.80$16.30$433.70$516.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.48, avg credit $3.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440540/550Nov 20$3.25$6.7568%0.48$436.75$543.25
430/440490/500Nov 20$5.60$4.4042%1.27$434.40$495.60
410/420540/550Nov 20$1.45$8.5580%0.17$418.55$541.45
430/440500/510Nov 20$4.30$5.7049%0.75$435.70$504.30
410/420490/500Nov 20$3.80$6.2053%0.61$416.20$493.80
420/430540/550Nov 20$1.50$8.5076%0.18$428.50$541.50
420/430490/500Nov 20$3.85$6.1549%0.63$426.15$493.85
440/450540/550Nov 20$2.60$7.4061%0.35$447.40$542.60
410/420500/510Nov 20$2.50$7.5061%0.33$417.50$502.50
440/450490/500Nov 20$4.95$5.0535%0.98$445.05$494.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 199.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Nov 20$0.50$9.502%19.00
$490.00$500.00$510.00Nov 20$1.30$8.7012%6.69
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Nov 20$0.05$9.958%199.00
$440.00$450.00$460.00Nov 20$1.95$8.0516%4.13
$420.00$430.00$440.00Nov 20$1.75$8.2512%4.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.55, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$460.001:2Nov 20-$1.55$28.45
$470.00$490.001:2Nov 20-$0.95$19.05
$540.00$550.001:2Nov 20-$0.48$9.52
$550.00$560.001:2Nov 20-$1.13$8.87
$490.00$500.001:2Nov 20-$3.80$6.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Nov 20-$1.75$8.25
$420.00$410.001:2Nov 20-$1.30$8.70
$430.00$420.001:2Nov 20-$2.35$7.65
$460.00$450.001:2Nov 20-$5.60$4.40
$450.00$440.001:2Nov 20-$5.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.53%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Nov 20$16.500.500.5%3.53%4.06%5283
$490.00Nov 20$8.400.334.8%1.80%6.61%5581
$500.00Nov 20$5.900.267.0%1.26%8.21%7189
$510.00Nov 20$3.600.209.1%0.77%9.86%2340
$540.00Nov 20$0.650.0715.5%0.14%15.65%311

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. 154 contracts (avg 544 vol/day, 153 traded recently)

MSI averages only 544 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 $480.00 12-18 call last traded $15.90 on 10/16 (now $15.70/$17.40) — try a limit near $15.90. Also watch the $470.00 11-20 call last traded $15.30 on 10/16 (now $16.50/$18.40) — try a limit near $16.50; the $460.00 11-20 call last traded $21.70 on 10/16 (now $21.70/$24.50) — try a limit near $21.70. Most tradeable put: the $460.00 11-20 put last traded $16.60 on 10/16 (now $13.30/$14.70) — try a limit near $14.00.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Nov 20$16.50$18.40$17.45$15.30 10/16$9.40–$19.10$16.50283
$470.00Dec 18$20.00$22.60$21.30$19.90 10/16$12.90–$21.35$20.00--
$470.00Jan 15$23.30$26.60$24.95$25.61 10/16$15.75–$24.95$24.9539
$470.00Apr 16$37.00$39.40$38.20$35.10 10/16$27.15–$38.20$37.00--
$460.00Nov 20$21.70$24.50$23.10$21.70 10/16$12.95–$23.20$21.7047
$460.00Dec 18$25.60$28.30$26.95$25.20 10/16$16.30–$26.95$25.60--
$460.00Jan 15$28.90$32.00$30.45$22.30 10/14$19.40–$30.45$28.90--
$460.00Apr 16$42.30$45.70$44.00$42.09 10/16$31.35–$44.00$42.30--
$480.00Nov 20$11.70$14.30$13.00$12.00 10/16$7.15–$13.90$12.00--
$480.00Dec 18$15.70$17.40$16.55$15.90 10/16$9.75–$16.80$15.901.0K
$480.00Jan 15$18.40$21.90$20.15$18.87 10/16$12.45–$20.15$18.87823
$480.00Apr 16$31.90$35.20$33.55$31.50 10/16$23.35–$33.55$31.90--
$480.00Dec 17$57.50$62.00$59.75$53.14 10/06$46.75–$59.75$57.50--
$450.00Nov 20$28.10$31.90$30.00$17.76 10/12$16.95–$30.00$28.10--
$450.00Dec 18$31.80$35.10$33.45$21.10 10/12$20.80–$33.45$31.80--
$450.00Jan 15$35.00$37.80$36.40$26.16 10/14$24.15–$36.40$35.00--
$450.00Apr 16$48.10$51.40$49.75$38.57 10/13$36.15–$49.75$48.10--
$490.00Nov 20$8.40$10.00$9.20$8.80 10/16$4.35–$10.55$8.80581
$490.00Dec 18$11.70$14.70$13.20$12.42 10/16$7.10–$13.20$12.42--
$490.00Jan 15$14.60$17.10$15.85$9.77 10/08$9.20–$15.85$14.60--
$490.00Apr 16$27.40$30.80$29.10$27.75 09/21$19.75–$29.10$27.75--
$440.00Nov 20$35.20$39.00$37.10$36.91 10/16$22.40–$37.10$36.91--
$440.00Dec 18$38.60$42.10$40.35$29.60 10/02$26.05–$40.35$38.60--
$440.00Jan 15$41.70$44.40$43.05$41.71 10/16$29.00–$43.05$41.71--
$440.00Dec 17$78.50$83.00$80.75$78.26 09/14$65.25–$80.75$78.50--
$500.00Nov 20$5.90$7.10$6.50$6.40 10/16$4.15–$7.75$6.40189
$500.00Dec 18$8.60$11.80$10.20$9.35 10/16$5.55–$10.20$9.35--
$500.00Jan 15$11.30$14.50$12.90$12.10 10/16$6.85–$12.90$12.10--
$500.00Apr 16$23.50$26.60$25.05$18.30 10/14$16.95–$25.05$23.50--
$500.00Dec 17$49.00$52.50$50.75$42.18 10/14$39.25–$50.75$49.00--
$430.00Nov 20$43.30$46.00$44.65$44.90 10/16$28.30–$44.65$44.65--
$510.00Nov 20$3.60$6.60$5.10$4.33 10/16$2.70–$5.90$4.33340
$510.00Dec 18$5.10$8.80$6.95$7.50 10/16$4.13–$7.55$6.95--
$510.00Jan 15$8.80$11.40$10.10$10.10 10/16$5.10–$10.10$10.10--
$510.00Apr 16$19.80$22.80$21.30$15.14 10/12$14.50–$21.30$19.80--
$510.00Dec 17$44.50$49.00$46.75$45.31 10/16$35.75–$46.75$45.31--
$420.00Nov 20$51.50$54.50$53.00$48.00 10/16$34.95–$53.00$51.50--
$420.00Jan 15$56.80$60.30$58.55$64.74 09/15$41.50–$58.55$58.55--
$420.00Apr 16$67.40$71.00$69.20$87.95 08/27$53.40–$69.20$69.20--
$520.00Nov 20$1.90$3.80$2.85$4.00 10/16$1.30–$4.20$2.85--
$520.00Dec 18$4.40$7.20$5.80$5.53 09/25$2.63–$5.95$5.53--
$520.00Jan 15$6.50$8.10$7.30$4.92 10/14$3.93–$7.85$6.50--
$530.00Nov 20$0.95$2.00$1.48$2.75 10/16$1.48–$3.45$1.48--
$530.00Dec 18$2.45$4.70$3.58$7.75 09/14$2.42–$4.55$3.589
$530.00Jan 15$4.80$7.70$6.25$5.39 10/16$3.30–$6.25$5.39152
$530.00Dec 17$37.00$41.40$39.20$31.10 09/30$29.75–$39.20$37.00--
$400.00Jan 15$73.40$76.80$75.10$76.04 09/14$56.45–$75.10$75.10--
$540.00Nov 20$0.65$1.70$1.18$1.95 10/16$1.18–$2.83$1.1811
$540.00Jan 15$2.10$5.00$3.55$3.27 10/06$2.55–$4.80$3.2760
$540.00Apr 16$11.50$14.60$13.05$20.27 09/02$7.85–$13.05$13.05--
$540.00Dec 17$34.00$37.90$35.95$28.05 09/30$26.85–$35.95$34.00--
$390.00Apr 16$90.10$94.10$92.10$72.60 10/08$73.90–$92.10$90.10--
$550.00Nov 20$0.40$1.25$0.83$1.25 10/16$0.83–$2.70$0.836
$550.00Dec 18$1.05$2.25$1.65$2.40 09/18$1.65–$2.58$1.65--
$550.00Apr 16$9.80$11.10$10.45$19.05 09/01$6.45–$10.45$10.45--
$380.00Jan 15$91.20$95.00$93.10$72.40 10/08$73.15–$93.10$91.20--
$560.00Nov 20$0.30$1.65$0.98$0.70 10/01$0.98–$2.58$0.70--
$560.00Dec 18$0.40$2.90$1.65$2.50 09/14$1.30–$2.88$1.65--
$560.00Jan 15$0.45$4.10$2.28$2.24 10/16$1.28–$3.05$2.24--
$560.00Apr 16$7.90$9.70$8.80$6.10 10/14$5.35–$8.80$7.90215
$370.00Apr 16$107.50$110.80$109.15$113.88 09/15$89.30–$109.15$109.15--
$370.00Dec 17$125.00$129.00$127.00$121.73 10/16$108.50–$127.00$125.00--
$570.00Nov 20$0.10$2.35$1.23$2.55 09/02$0.85–$2.60$1.23--
$570.00Dec 18$0.60$1.25$0.93--$0.93–$0.93—$0.603
$360.00Apr 16$116.00$119.60$117.80$126.50 08/20$97.50–$117.80$117.80--
$580.00Nov 20$0.00$2.90$1.45$2.20 08/21$1.43–$1.55$1.45--
$580.00Jan 15$0.10$3.60$1.85$4.50 08/31$1.73–$2.50$1.85--
$580.00Apr 16$4.30$6.80$5.55$10.70 09/01$3.65–$5.80$5.55--
$350.00Apr 16$125.00$128.50$126.75$135.50 08/20$106.35–$126.75$126.75--
$590.00Apr 16$3.10$5.90$4.50$10.05 08/26$2.45–$4.95$4.50--
$600.00Dec 18$0.00$1.75$0.88$3.00 08/27$0.75–$2.40$0.88--
$600.00Jan 15$0.00$3.90$1.95$2.55 09/02$1.25–$2.55$1.95--
$600.00Apr 16$2.25$5.30$3.78$8.00 08/21$2.30–$4.15$3.78--
$600.00Dec 17$18.00$22.00$20.00$19.10 10/06$14.60–$20.00$19.10--
$330.00Nov 20$137.10$141.50$139.30$164.18 09/01$118.40–$139.30$139.30--
$610.00Apr 16$2.05$4.60$3.33$2.85 10/16$1.88–$3.50$2.85--
$320.00Apr 16$152.50$156.10$154.30$137.85 10/13$133.35–$154.30$152.50--
$300.00Jan 15$168.20$172.50$170.35$176.65 09/14$149.30–$170.35$170.35--
$300.00Dec 17$182.50$186.50$184.50$189.25 09/14$163.50–$184.50$184.50--
$280.00Dec 17$200.00$204.50$202.25$201.85 10/16$181.00–$202.25$201.85--
$660.00Apr 16$0.40$3.20$1.80$0.90 10/16$0.73–$1.98$0.90--
$270.00Dec 17$209.00$213.50$211.25$210.55 10/16$190.00–$211.25$210.55--
$260.00Dec 17$218.00$222.50$220.25$218.90 10/16$204.50–$220.25$218.90--
$250.00Dec 17$226.50$231.50$229.00$228.45 10/16$213.50–$229.00$228.45--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Nov 20$16.60$19.70$18.15$24.14 09/24$18.15–$32.55$18.1529
$470.00Dec 18$19.90$22.80$21.35$25.00 10/16$21.35–$35.05$21.35--
$470.00Jan 15$22.40$25.60$24.00$25.80 10/16$24.00–$36.55$24.008
$460.00Nov 20$13.30$14.70$14.00$16.60 10/16$14.00–$25.85$14.0028
$460.00Dec 18$16.00$18.20$17.10$19.80 10/16$17.10–$28.80$17.1075
$460.00Jan 15$18.30$20.80$19.55$20.40 10/16$19.55–$30.25$19.5543
$460.00Apr 16$26.20$29.70$27.95$22.30 08/31$27.95–$38.35$26.20--
$480.00Nov 20$22.90$25.00$23.95$38.50 10/12$23.95–$39.60$23.95--
$480.00Dec 18$25.70$28.70$27.20$28.76 09/11$27.20–$41.95$27.20--
$480.00Jan 15$28.10$30.70$29.40$28.70 09/15$29.40–$43.25$28.70--
$480.00Apr 16$36.10$39.40$37.75$35.70 08/21$37.75–$50.40$36.10--
$450.00Nov 20$8.10$11.50$9.80$19.00 10/08$9.80–$20.45$9.8063
$450.00Dec 18$11.00$14.40$12.70$20.70 10/14$12.70–$23.10$12.70--
$450.00Jan 15$14.40$16.90$15.65$17.70 10/16$15.65–$24.95$15.65--
$490.00Nov 20$28.30$31.80$30.05$31.17 10/16$30.05–$47.50$30.05--
$490.00Dec 18$31.40$34.80$33.10$25.90 08/26$33.10–$49.40$31.40--
$490.00Jan 15$34.10$36.80$35.45$37.00 09/11$35.45–$50.80$35.45--
$490.00Apr 16$41.40$44.90$43.15$47.55 09/21$43.15–$57.05$43.15--
$440.00Nov 20$7.00$8.10$7.55$8.96 10/16$7.55–$15.40$7.55284
$440.00Dec 18$7.80$10.50$9.15$11.70 10/16$9.15–$18.00$9.15--
$440.00Jan 15$11.20$12.90$12.05$18.90 10/02$12.05–$19.90$12.05--
$440.00Apr 16$18.80$21.70$20.25$21.70 09/08$20.25–$28.55$20.25--
$500.00Dec 18$37.80$40.90$39.35$30.80 08/26$39.35–$57.55$37.80--
$430.00Nov 20$3.50$5.80$4.65$6.30 10/16$4.65–$11.65$4.65--
$430.00Dec 18$6.60$8.20$7.40$8.70 10/16$7.40–$13.85$7.40--
$430.00Jan 15$8.60$10.20$9.40$14.30 10/14$9.40–$15.75$9.4026
$430.00Apr 16$15.30$17.90$16.60$20.80 09/24$16.60–$24.30$16.60--
$510.00Dec 18$45.20$48.90$47.05$36.40 08/26$47.05–$66.00$45.20--
$510.00Jan 15$46.70$50.30$48.50$38.60 08/26$48.50–$67.40$46.70--
$420.00Nov 20$3.00$4.00$3.50$4.20 10/16$3.50–$8.70$3.5025
$420.00Dec 18$3.20$6.10$4.65$6.35 10/16$4.65–$11.35$4.65--
$420.00Jan 15$5.00$7.60$6.30$10.40 10/05$6.30–$12.60$6.3021
$420.00Dec 17$24.50$29.50$27.00$31.80 10/08$26.95–$32.75$27.00--
$520.00Dec 18$53.00$56.90$54.95$42.60 08/26$54.95–$75.10$53.00--
$520.00Jan 15$54.50$58.30$56.40$44.70 08/26$56.40–$76.20$54.50--
$410.00Nov 20$2.10$2.70$2.40$3.69 10/16$2.40–$6.35$2.4039
$410.00Dec 18$1.50$4.60$3.05$4.80 10/16$3.05–$8.25$3.05--
$410.00Jan 15$3.90$5.80$4.85$9.20 10/02$4.85–$9.75$4.85--
$410.00Dec 17$21.40$25.90$23.65$26.00 10/06$23.65–$28.75$23.65--
$400.00Nov 20$0.40$2.60$1.50$2.22 10/16$1.50–$4.65$1.50--
$400.00Dec 18$1.30$3.30$2.30$5.40 10/02$2.30–$6.25$2.30--
$400.00Jan 15$2.25$4.50$3.38$5.00 10/16$3.38–$7.80$3.38--
$400.00Dec 17$18.70$23.00$20.85$22.90 10/06$20.60–$25.25$20.85--
$390.00Nov 20$1.20$2.35$1.78$1.61 10/16$1.78–$3.05$1.61--
$390.00Dec 18$0.80$2.20$1.50$3.65 10/14$1.50–$5.10$1.509
$390.00Jan 15$0.70$4.50$2.60$5.50 09/29$2.60–$5.55$2.60--
$390.00Dec 17$15.90$20.00$17.95$19.80 10/06$17.95–$22.25$17.95--
$380.00Nov 20$0.00$3.80$1.90$1.55 10/13$1.55–$2.65$1.55--
$380.00Dec 18$0.90$1.55$1.23$3.10 10/13$1.23–$3.47$1.233
$380.00Jan 15$1.05$4.60$2.83$2.65 09/02$2.83–$4.30$2.65--
$380.00Apr 16$4.90$6.40$5.65$6.10 10/16$5.65–$9.00$5.652
$370.00Nov 20$0.00$2.75$1.38$1.46 10/08$1.20–$2.25$1.38--
$370.00Jan 15$0.00$3.50$1.75$1.90 09/02$1.75–$3.08$1.75--
$370.00Apr 16$3.80$5.50$4.65$6.90 10/12$4.65–$7.50$4.65--
$360.00Nov 20$0.00$1.80$0.90$1.78 10/05$0.90–$2.15$0.90--
$360.00Jan 15$0.60$4.00$2.30$2.80 10/02$2.00–$2.73$2.30--
$360.00Apr 16$2.15$4.70$3.43$4.30 09/08$3.43–$5.70$3.43--
$350.00Nov 20$0.00$1.55$0.78$0.85 10/08$0.78–$2.00$0.78--
$350.00Dec 18$0.00$1.70$0.85$1.98 10/05$0.85–$2.50$0.85--
$350.00Jan 15$0.00$3.90$1.95$1.15 09/02$1.33–$2.35$1.15--
$340.00Nov 20$0.00$3.50$1.75$2.02 10/01$0.78–$2.15$1.75--
$340.00Jan 15$0.00$2.90$1.45$0.85 09/02$1.05–$2.17$0.85--
$320.00Nov 20$0.00$3.50$1.75$0.60 09/10$0.55–$2.50$0.60--
$320.00Jan 15$0.00$3.70$1.85$0.89 10/12$0.88–$2.05$0.89--
$310.00Dec 17$3.00$7.60$5.30$5.32 09/24$4.95–$6.50$5.30--
$300.00Nov 20$0.00$3.50$1.75$0.38 10/06$0.53–$2.50$0.38--
$300.00Dec 17$2.10$5.70$3.90$4.30 09/25$3.90–$5.50$3.90--
$270.00Nov 20$0.00$3.40$1.70$0.28 10/06$0.33–$2.20$0.28--
$260.00Nov 20$0.00$3.40$1.70$0.25 10/06$0.48–$2.50$0.25--
$250.00Nov 20$0.00$3.40$1.70$0.10 10/08$0.48–$2.40$0.10--

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 308
Total Puts 86
Put/Call Ratio 0.28
Net Difference 222

Prior's Put/Call Breakdown

Total Calls 78
Total Puts 21
Put/Call Ratio 0.27
Net Difference 57

Prior 7-Day Put/Call Summary

Total Calls 3,572
Total Puts 772
Average Put/Call Ratio 0.21
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