Tour v531
MSI
MOTOROLA SOLUTIONS I
$477.81 +2.21%
(10/21 18:35) ◀
|
Thursday, October 22, 2026 (6:41pm)
January 2026
|
▶ (10/23 18:39)
◀ 10/22 18:41 ▶

Option Volume

Detail
ℹ
Current (10/22) 397
Calls: 340 (86%)
Puts: 57 (14%)
Prior (10/21) 394
Calls: 308 (78%)
Puts: 86 (22%)
Current vs Prior +0.76%
Calls: +10.39% (Calls)
Puts: -33.72% (Puts)
Prior 7-Day Total 4,256
Calls: 3,440 (81%)
Puts: 816 (19%)
Prior 7-Day Average 608
Calls: 491 (81%)
Puts: 116 (19%)
Current vs Prior 7-Day Avg -34.70%
Calls: -30.81%
Puts: -51.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $468.3K
Calls: $408.1K (87%)
Puts: $60.2K (13%)
Prior (10/21) $385.6K
Calls: $333.7K (87%)
Puts: $52.0K (13%)
Current vs Prior +21.45%
Calls: +22.31%
Puts: +15.92%
Prior 7-Day Total $4.70M
Calls: $3.86M (82%)
Puts: $841.4K (18%)
Prior 7-Day Average $671.1K
Calls: $550.9K (82%)
Puts: $120.2K (18%)
Current vs Prior 7-Day Avg -30.21%
Calls: -25.92%
Puts: -49.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.17
Prior (10/21) 0.28
Current vs Prior -39.96%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg -28.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 3,604
Calls: 3,414 (95%)
Puts: 190 (5%)
Prior (10/21) 4,440
Calls: 3,785 (85%)
Puts: 655 (15%)
Current vs Prior -18.83%
Prior 7-Day Total 23,394
Calls: 20,343 (87%)
Puts: 3,051 (13%)
Prior 7-Day Average 3,342
Calls: 2,906 (87%)
Puts: 435 (13%)
Current vs Prior 7-Day Avg +7.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.07% | 10.61%
Prior 8.82% | 10.33%
Current vs Prior +2.82% | +2.70%
Prior 7-Day Avg 6.59% | 10.09%
Current vs 7-Day Avg +37.62% | +5.20%
Prior 7-Day Eod 8.82% | 10.33%
Current vs 7-Day Eod +2.82% | +2.70%
Sentiment BEARISH

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 ($408.1K) vs puts ($60.2K). Extreme bullish P/C ratio of 0.17 - heavy call buying (340 calls vs 57 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (3,414 calls vs 190 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 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 4 of results (avg 8.5%, best 6.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2052.2055.40$53.805.9%10.86--
$460.00Nov 2028.7031.40$30.059.0%20.6747
$470.00Nov 2023.3025.60$24.459.4%70.59283
$500.00Nov 209.9010.90$10.409.6%120.34194
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. 4 found (avg delta 0.66, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2052.2055.40$53.805.9%10.86--
$460.00Nov 2028.7031.40$30.059.0%20.6747
$470.00Nov 2023.3025.60$24.459.4%70.59283
$480.00Nov 2017.6019.60$18.6010.8%10.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 89, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Nov 2013.3014.80$14.0510.7%260.42582
$510.00Nov 207.007.80$7.4010.8%240.27--
$500.00Nov 209.9010.90$10.409.6%120.34194
$470.00Nov 2023.3025.60$24.459.4%70.59283
$460.00Nov 2028.7031.40$30.059.0%20.6747
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Nov 201.552.05$1.8027.8%120.0757
$360.00Nov 200.100.60$0.35142.9%10.01--
$470.00Nov 2013.3015.30$14.3014.0%10.4130

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. 9 found (best R:R 0.79, avg 6.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$470.00Nov 20$5.60$4.40$5.6067%0.79$465.60
$530.00$540.00Nov 20$1.00$9.00$1.0015%9.00$531.00
$490.00$500.00Nov 20$3.65$6.35$3.6542%1.74$493.65
$480.00$490.00Nov 20$4.55$5.45$4.5551%1.20$484.55
$500.00$510.00Nov 20$3.00$7.00$3.0034%2.33$503.00
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$360.00Nov 20$1.45$48.55$1.457%33.48$408.55
$470.00$410.00Nov 20$12.50$47.50$12.5041%3.80$457.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.26, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$530.00Nov 20$4.15$4.15$15.8573%0.26$514.15
$500.00$510.00Nov 20$3.00$3.00$7.0066%0.43$503.00
$480.00$490.00Nov 20$4.55$4.55$5.4549%0.83$484.55
$490.00$500.00Nov 20$3.65$3.65$6.3558%0.57$493.65
$530.00$540.00Nov 20$1.00$1.00$9.0085%0.11$531.00
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$410.00Nov 20$12.50$12.50$47.5059%0.26$457.50
$410.00$360.00Nov 20$1.45$1.45$48.5593%0.03$408.55

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. 1 found (cheapest 8.11% of stock, avg 8.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Nov 20$24.45$14.30$38.75$431.25$508.758.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.85% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$410.00Nov 20$2.25$1.80$4.05$405.95$544.05
$530.00$410.00Nov 20$3.25$1.80$5.05$404.95$535.05
$510.00$410.00Nov 20$7.40$1.80$9.20$400.80$519.20
$500.00$410.00Nov 20$10.40$1.80$12.20$397.80$512.20
$540.00$470.00Nov 20$2.25$14.30$16.55$453.45$556.55
$530.00$470.00Nov 20$3.25$14.30$17.55$452.45$547.55
$490.00$410.00Nov 20$14.05$1.80$15.85$394.15$505.85
$510.00$470.00Nov 20$7.40$14.30$21.70$448.30$531.70
$500.00$470.00Nov 20$10.40$14.30$24.70$445.30$524.70
$490.00$470.00Nov 20$14.05$14.30$28.35$441.65$518.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.05, avg credit $4.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/410530/540Nov 20$2.45$47.5578%0.05$407.55$532.45
360/410510/530Nov 20$5.60$44.4066%0.13$404.40$515.60
360/410500/510Nov 20$4.45$45.5558%0.10$405.55$504.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 14.38, cheapest $0.65)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Nov 20$0.65$9.3515%14.38
$480.00$490.00$500.00Nov 20$0.90$9.1016%10.11
$470.00$480.00$490.00Nov 20$1.30$8.7017%6.69
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. 8 found (best net $-6.30, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$460.001:2Nov 20-$6.30$23.70
$530.00$540.001:2Nov 20-$1.25$8.75
$500.00$510.001:2Nov 20-$4.40$5.60
$490.00$500.001:2Nov 20-$6.75$3.25
$480.00$490.001:2Nov 20-$9.50$0.50
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$410.00$360.001:2Nov 20$1.10$48.90
$470.00$410.001:2Nov 20$10.70$49.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.68%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Nov 20$17.600.510.5%3.68%4.14%1--
$490.00Nov 20$13.300.422.5%2.78%5.33%26582
$500.00Nov 20$9.900.344.6%2.07%6.72%12194
$510.00Nov 20$7.000.276.7%1.47%8.20%24--
$530.00Nov 20$2.900.1510.9%0.61%11.53%18
$540.00Nov 20$2.100.1113.0%0.44%13.46%114

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. 153 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 $450.00 01-15 call last traded $26.16 on 10/14 (now $42.50/$45.40) — try a limit near $42.50. Also watch the $480.00 01-15 call last traded $18.87 on 10/16 (now $25.30/$27.30) — try a limit near $25.30; the $460.00 11-20 call last traded $21.70 on 10/16 (now $28.70/$31.40) — try a limit near $28.70. Most tradeable put: the $470.00 01-15 put last traded $25.80 on 10/16 (now $18.90/$20.50) — try a limit near $19.70.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Nov 20$17.60$19.60$18.60$12.00 10/16$7.15–$18.60$17.60--
$480.00Dec 18$21.50$23.60$22.55$15.90 10/16$9.75–$22.55$21.50--
$480.00Jan 15$25.30$27.30$26.30$18.87 10/16$12.45–$26.30$25.30823
$480.00Apr 16$38.00$40.50$39.25$31.50 10/16$23.35–$39.25$38.00--
$480.00Dec 17$63.50$68.00$65.75$53.14 10/06$46.75–$65.75$63.50--
$470.00Nov 20$23.30$25.60$24.45$15.30 10/16$9.40–$24.45$23.30283
$470.00Dec 18$27.00$29.70$28.35$19.90 10/16$12.90–$28.35$27.00--
$470.00Jan 15$30.20$32.60$31.40$25.61 10/16$15.75–$31.40$30.20--
$470.00Apr 16$43.50$46.20$44.85$35.10 10/16$27.15–$44.85$43.50--
$490.00Nov 20$13.30$14.80$14.05$8.80 10/16$4.35–$14.05$13.30582
$490.00Dec 18$16.80$18.60$17.70$12.42 10/16$7.10–$17.70$16.80--
$490.00Jan 15$20.30$22.30$21.30$9.77 10/08$9.20–$21.30$20.3025
$490.00Apr 16$32.90$35.50$34.20$27.75 09/21$19.75–$34.20$32.90--
$460.00Nov 20$28.70$31.40$30.05$21.70 10/16$12.95–$30.05$28.7047
$460.00Dec 18$32.70$35.10$33.90$25.20 10/16$16.30–$33.90$32.70--
$460.00Jan 15$35.90$38.60$37.25$22.30 10/14$19.40–$37.25$35.90--
$460.00Apr 16$49.40$52.40$50.90$42.09 10/16$31.35–$50.90$49.40--
$500.00Nov 20$9.90$10.90$10.40$6.40 10/16$4.15–$10.40$9.90194
$500.00Dec 18$13.00$14.80$13.90$9.35 10/16$5.55–$13.90$13.00123
$500.00Jan 15$16.20$18.20$17.20$12.10 10/16$6.85–$17.20$16.20239
$500.00Apr 16$28.50$31.20$29.85$18.30 10/14$16.95–$29.85$28.50--
$500.00Dec 17$54.50$58.50$56.50$42.18 10/14$39.25–$56.50$54.50--
$450.00Nov 20$36.10$39.00$37.55$17.76 10/12$16.95–$37.55$36.10--
$450.00Dec 18$39.50$42.30$40.90$21.10 10/12$20.80–$40.90$39.50--
$450.00Jan 15$42.50$45.40$43.95$26.16 10/14$24.15–$43.95$42.5043
$450.00Apr 16$55.30$57.80$56.55$38.57 10/13$36.15–$56.55$55.30--
$510.00Nov 20$7.00$7.80$7.40$4.33 10/16$2.70–$7.40$7.00--
$510.00Dec 18$9.80$10.80$10.30$7.50 10/16$4.13–$10.30$9.80--
$510.00Jan 15$13.20$14.70$13.95$10.10 10/16$5.10–$13.95$13.20147
$510.00Apr 16$24.80$27.20$26.00$15.14 10/12$14.50–$26.00$24.80--
$510.00Dec 17$50.10$54.10$52.10$45.31 10/16$35.75–$52.10$50.10--
$440.00Nov 20$44.00$46.70$45.35$36.91 10/16$22.40–$45.35$44.00--
$440.00Dec 18$47.30$50.30$48.80$29.60 10/02$26.05–$48.80$47.30--
$440.00Jan 15$49.80$52.70$51.25$41.71 10/16$29.00–$51.25$49.80--
$440.00Dec 17$85.50$89.50$87.50$78.26 09/14$65.25–$87.50$85.50--
$520.00Nov 20$4.70$5.50$5.10$4.00 10/16$1.30–$5.10$4.70--
$520.00Dec 18$7.40$8.30$7.85$5.53 09/25$2.63–$7.85$7.40632
$520.00Jan 15$10.10$11.10$10.60$4.92 10/14$3.93–$10.60$10.10178
$430.00Nov 20$52.20$55.40$53.80$44.90 10/16$28.30–$53.80$52.20--
$530.00Nov 20$2.90$3.60$3.25$2.75 10/16$1.48–$3.45$2.908
$530.00Dec 18$5.30$6.20$5.75$7.75 09/14$2.42–$5.75$5.75--
$530.00Jan 15$7.80$8.70$8.25$5.39 10/16$3.30–$8.25$7.80--
$530.00Dec 17$42.60$45.60$44.10$31.10 09/30$29.75–$44.10$42.60--
$420.00Nov 20$60.70$64.20$62.45$48.00 10/16$34.95–$62.45$60.70--
$420.00Jan 15$65.70$68.90$67.30$64.74 09/15$41.50–$67.30$65.70--
$420.00Apr 16$76.40$79.20$77.80$87.95 08/27$53.40–$77.80$77.80--
$540.00Nov 20$2.10$2.40$2.25$1.95 10/16$1.18–$2.83$2.1014
$540.00Jan 15$5.80$6.60$6.20$3.27 10/06$2.55–$6.20$5.8060
$540.00Apr 16$15.30$17.30$16.30$20.27 09/02$7.85–$16.30$16.30--
$540.00Dec 17$38.60$41.60$40.10$28.05 09/30$26.85–$40.10$38.60--
$550.00Nov 20$1.15$1.65$1.40$1.25 10/16$0.83–$2.70$1.25--
$550.00Dec 18$2.40$3.20$2.80$2.40 09/18$1.65–$2.80$2.40--
$550.00Apr 16$12.70$14.50$13.60$19.05 09/01$6.45–$13.60$13.60--
$400.00Jan 15$82.40$86.20$84.30$76.04 09/14$56.45–$84.30$82.40--
$560.00Nov 20$0.70$1.20$0.95$0.70 10/01$0.95–$2.58$0.70--
$560.00Dec 18$1.80$2.30$2.05$2.50 09/14$1.30–$2.88$2.05--
$560.00Jan 15$2.90$3.70$3.30$2.24 10/16$1.28–$3.30$2.9016
$560.00Apr 16$10.40$12.10$11.25$6.10 10/14$5.35–$11.25$10.40--
$390.00Apr 16$99.30$103.10$101.20$72.60 10/08$73.90–$101.20$99.30--
$570.00Nov 20$0.45$0.95$0.70$2.55 09/02$0.70–$2.60$0.70--
$380.00Jan 15$101.60$104.60$103.10$72.40 10/08$73.15–$103.10$101.60--
$580.00Nov 20$0.20$0.70$0.45$2.20 08/21$0.45–$1.55$0.45--
$580.00Jan 15$1.60$2.10$1.85$4.50 08/31$1.73–$2.50$1.85--
$580.00Apr 16$7.20$8.20$7.70$10.70 09/01$3.65–$7.70$7.70--
$370.00Apr 16$116.50$120.20$118.35$113.88 09/15$89.30–$118.35$116.50--
$370.00Dec 17$133.50$137.50$135.50$121.73 10/16$108.50–$135.50$133.50--
$590.00Apr 16$5.80$6.80$6.30$10.05 08/26$2.45–$6.30$6.30--
$360.00Apr 16$125.30$129.20$127.25$126.50 08/20$97.50–$127.25$126.50--
$600.00Dec 18$0.35$0.85$0.60$3.00 08/27$0.60–$2.40$0.60--
$600.00Jan 15$0.70$1.20$0.95$2.55 09/02$0.95–$2.55$0.95--
$600.00Apr 16$4.70$5.50$5.10$8.00 08/21$2.30–$5.10$5.10--
$600.00Dec 17$21.30$24.30$22.80$19.10 10/06$14.60–$22.80$21.30--
$350.00Apr 16$134.30$138.20$136.25$135.50 08/20$106.35–$136.25$135.50--
$610.00Apr 16$3.80$4.60$4.20$2.85 10/16$1.88–$4.20$3.80--
$330.00Nov 20$147.00$151.50$149.25$164.18 09/01$118.40–$149.25$149.25--
$320.00Apr 16$162.10$165.80$163.95$137.85 10/13$133.35–$163.95$162.10--
$300.00Jan 15$177.90$182.40$180.15$176.65 09/14$149.30–$180.15$177.90--
$300.00Dec 17$191.50$196.00$193.75$189.25 09/14$163.50–$193.75$191.50--
$660.00Apr 16$1.20$1.70$1.45$0.90 10/16$0.73–$1.92$1.20--
$280.00Dec 17$209.00$214.00$211.50$201.85 10/16$181.00–$211.50$209.00--
$270.00Dec 17$218.00$223.00$220.50$210.55 10/16$190.00–$220.50$218.00--
$260.00Dec 17$227.00$232.00$229.50$218.90 10/16$204.50–$229.50$227.00--
$250.00Dec 17$236.50$241.00$238.75$228.45 10/16$213.50–$238.75$236.50--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Nov 20$17.90$19.90$18.90$38.50 10/12$18.90–$39.60$18.90--
$480.00Dec 18$20.90$23.80$22.35$28.76 09/11$22.35–$41.95$22.35--
$480.00Jan 15$23.60$25.70$24.65$28.70 09/15$24.65–$43.25$24.65--
$480.00Apr 16$32.60$35.20$33.90$35.70 08/21$33.90–$50.40$33.90--
$470.00Nov 20$13.30$15.30$14.30$24.14 09/24$14.30–$32.55$14.3030
$470.00Dec 18$16.20$18.20$17.20$25.00 10/16$17.20–$35.05$17.20--
$470.00Jan 15$18.90$20.50$19.70$25.80 10/16$19.70–$36.55$19.709
$490.00Nov 20$23.30$26.00$24.65$31.17 10/16$24.65–$47.50$24.65--
$490.00Dec 18$25.70$28.70$27.20$25.90 08/26$27.20–$49.40$25.90--
$490.00Jan 15$28.40$31.20$29.80$37.00 09/11$29.80–$50.80$29.80--
$490.00Apr 16$37.40$40.30$38.85$47.55 09/21$38.85–$57.05$38.85--
$460.00Nov 20$9.90$10.90$10.40$16.60 10/16$10.40–$25.85$10.40--
$460.00Dec 18$12.70$14.60$13.65$19.80 10/16$13.65–$28.80$13.65--
$460.00Jan 15$14.90$16.70$15.80$20.40 10/16$15.80–$30.25$15.8046
$460.00Apr 16$23.40$26.40$24.90$22.30 08/31$24.90–$38.35$23.40--
$500.00Dec 18$32.10$35.00$33.55$30.80 08/26$33.55–$57.55$32.10--
$450.00Nov 20$6.90$7.90$7.40$19.00 10/08$7.40–$20.45$7.40--
$450.00Dec 18$9.60$10.50$10.05$20.70 10/14$10.05–$23.10$10.05--
$450.00Jan 15$11.70$13.50$12.60$17.70 10/16$12.60–$24.95$12.6024
$510.00Dec 18$38.60$41.50$40.05$36.40 08/26$40.05–$66.00$38.60--
$510.00Jan 15$40.60$43.50$42.05$38.60 08/26$42.05–$67.40$40.60--
$440.00Nov 20$4.80$5.60$5.20$8.96 10/16$5.20–$15.40$5.20--
$440.00Dec 18$7.10$8.10$7.60$11.70 10/16$7.60–$18.00$7.6022
$440.00Jan 15$9.10$10.10$9.60$18.90 10/02$9.60–$19.90$9.60--
$440.00Apr 16$17.10$19.10$18.10$21.70 09/08$18.10–$28.55$18.102
$520.00Dec 18$46.10$49.00$47.55$42.60 08/26$47.55–$75.10$46.10--
$520.00Jan 15$48.00$50.80$49.40$44.70 08/26$49.40–$76.20$48.00--
$430.00Nov 20$3.30$4.10$3.70$6.30 10/16$3.70–$11.65$3.70--
$430.00Dec 18$5.10$6.10$5.60$8.70 10/16$5.60–$13.85$5.60--
$430.00Jan 15$6.90$7.90$7.40$14.30 10/14$7.40–$15.75$7.40--
$430.00Apr 16$14.20$16.20$15.20$20.80 09/24$15.20–$24.30$15.20--
$420.00Nov 20$2.30$3.10$2.70$4.20 10/16$2.70–$8.70$2.70--
$420.00Dec 18$3.60$4.40$4.00$6.35 10/16$4.00–$11.35$4.00--
$420.00Jan 15$5.10$5.90$5.50$10.40 10/05$5.50–$12.60$5.50--
$420.00Dec 17$23.20$26.20$24.70$31.80 10/08$24.70–$32.75$24.70--
$410.00Nov 20$1.55$2.05$1.80$3.69 10/16$1.80–$6.35$1.8057
$410.00Dec 18$2.40$3.20$2.80$4.80 10/16$2.80–$8.25$2.80--
$410.00Jan 15$3.80$4.60$4.20$9.20 10/02$4.20–$9.75$4.20--
$410.00Dec 17$20.20$23.20$21.70$26.00 10/06$21.70–$28.75$21.70--
$400.00Nov 20$0.95$1.45$1.20$2.22 10/16$1.20–$4.65$1.20--
$400.00Dec 18$1.70$2.20$1.95$5.40 10/02$1.95–$6.25$1.95--
$400.00Jan 15$2.50$3.30$2.90$5.00 10/16$2.90–$7.80$2.90--
$400.00Dec 17$18.00$20.00$19.00$22.90 10/06$19.00–$25.25$19.00--
$390.00Nov 20$0.55$1.05$0.80$1.61 10/16$0.80–$2.93$0.80--
$390.00Dec 18$1.20$1.70$1.45$3.65 10/14$1.45–$5.10$1.45--
$390.00Jan 15$2.05$2.55$2.30$5.50 09/29$2.30–$5.55$2.30--
$390.00Dec 17$15.60$17.60$16.60$19.80 10/06$16.60–$22.25$16.60--
$380.00Nov 20$0.30$0.80$0.55$1.55 10/13$0.55–$2.65$0.55--
$380.00Dec 18$0.75$1.25$1.00$3.10 10/13$1.00–$3.47$1.00--
$380.00Jan 15$1.45$1.95$1.70$2.65 09/02$1.70–$4.30$1.70--
$380.00Apr 16$5.10$6.10$5.60$6.10 10/16$5.60–$9.00$5.60--
$370.00Nov 20$0.20$0.70$0.45$1.46 10/08$0.45–$2.20$0.45--
$370.00Jan 15$0.95$1.45$1.20$1.90 09/02$1.20–$3.08$1.20--
$370.00Apr 16$3.90$4.70$4.30$6.90 10/12$4.30–$7.50$4.30--
$360.00Nov 20$0.10$0.60$0.35$1.78 10/05$0.35–$2.10$0.35--
$360.00Jan 15$0.70$1.20$0.95$2.80 10/02$0.95–$2.72$0.95--
$360.00Apr 16$3.10$3.90$3.50$4.30 09/08$3.43–$5.70$3.50--
$350.00Nov 20$0.00$0.50$0.25$0.85 10/08$0.25–$2.00$0.25--
$350.00Dec 18$0.15$0.65$0.40$1.98 10/05$0.40–$2.50$0.40--
$350.00Jan 15$0.30$0.80$0.55$1.15 09/02$0.55–$2.35$0.55--
$340.00Nov 20$0.00$0.50$0.25$2.02 10/01$0.25–$2.00$0.25--
$340.00Jan 15$0.15$0.65$0.40$0.85 09/02$0.40–$2.17$0.40--
$320.00Nov 20$0.00$0.50$0.25$0.60 09/10$0.25–$2.50$0.25--
$320.00Jan 15$0.05$0.55$0.30$0.89 10/12$0.30–$2.05$0.30--
$310.00Dec 17$4.30$5.10$4.70$5.32 09/24$4.70–$6.50$4.70--
$300.00Nov 20$0.00$0.50$0.25$0.38 10/06$0.25–$2.50$0.25--
$300.00Dec 17$3.60$4.40$4.00$4.30 09/25$3.90–$5.50$4.00--
$270.00Nov 20$0.00$0.50$0.25$0.28 10/06$0.25–$2.20$0.25--
$260.00Nov 20$0.00$0.50$0.25$0.25 10/06$0.25–$2.50$0.25--
$250.00Nov 20$0.00$0.50$0.25$0.10 10/08$0.25–$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 340
Total Puts 57
Put/Call Ratio 0.17
Net Difference 283

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,440
Total Puts 816
Average Put/Call Ratio 0.23
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