Tour v531
MSI
MOTOROLA SOLUTIONS I
$481.83 +0.84%
$481.40 (-0.09%)🌙
as of 10/23 06:39 PM
(10/22 18:41) ◀
|
Friday, October 23, 2026 (6:39pm)
January 2026
|
▶ (10/26 18:41)
◀ 10/23 18:39 ▶

Option Volume

Detail
ℹ
Current (10/23) 345
Calls: 291 (84%)
Puts: 54 (16%)
Prior (10/22) 397
Calls: 340 (86%)
Puts: 57 (14%)
Current vs Prior -13.10%
Calls: -14.41% (Calls)
Puts: -5.26% (Puts)
Prior 7-Day Total 4,571
Calls: 3,711 (81%)
Puts: 860 (19%)
Prior 7-Day Average 653
Calls: 530 (81%)
Puts: 122 (19%)
Current vs Prior 7-Day Avg -47.17%
Calls: -45.11%
Puts: -56.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $680.7K
Calls: $618.5K (91%)
Puts: $62.1K (9%)
Prior (10/22) $468.3K
Calls: $408.1K (87%)
Puts: $60.2K (13%)
Current vs Prior +45.33%
Calls: +51.56%
Puts: +3.12%
Prior 7-Day Total $5.06M
Calls: $4.18M (83%)
Puts: $876.9K (17%)
Prior 7-Day Average $722.9K
Calls: $597.7K (83%)
Puts: $125.3K (17%)
Current vs Prior 7-Day Avg -5.85%
Calls: +3.50%
Puts: -50.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.19
Prior (10/22) 0.17
Current vs Prior +10.69%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg -19.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23) 3,602
Calls: 3,189 (89%)
Puts: 413 (11%)
Prior (10/22) 3,604
Calls: 3,414 (95%)
Puts: 190 (5%)
Current vs Prior -0.06%
Prior 7-Day Total 25,721
Calls: 22,549 (88%)
Puts: 3,172 (12%)
Prior 7-Day Average 3,674
Calls: 3,221 (88%)
Puts: 453 (12%)
Current vs Prior 7-Day Avg -1.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.66% | 10.30%
Prior 9.07% | 10.61%
Current vs Prior -4.49% | -2.89%
Prior 7-Day Avg 7.39% | 10.25%
Current vs 7-Day Avg +17.18% | +0.53%
Prior 7-Day Eod 9.07% | 10.61%
Current vs 7-Day Eod -4.49% | -2.89%
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 91% of dollar volume in calls ($618.5K) vs puts ($62.1K). Extreme bullish P/C ratio of 0.19 - heavy call buying (291 calls vs 54 puts). Call-heavy open interest (3,189 calls vs 413 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 2 of results (avg 7.3%, best 5.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2054.6057.50$56.055.2%20.88--
$470.00Nov 2024.5026.90$25.709.3%200.62282
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 0.67, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2054.6057.50$56.055.2%20.88--
$470.00Nov 2024.5026.90$25.709.3%200.62282
$480.00Nov 2018.0020.70$19.3514.0%510.5399
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 156, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2018.0020.70$19.3514.0%510.5399
$540.00Nov 201.954.30$3.1375.1%330.1414
$490.00Nov 2014.2016.30$15.2513.8%270.45589
$470.00Nov 2024.5026.90$25.709.3%200.62282
$430.00Nov 2054.6057.50$56.055.2%20.88--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 2011.4014.40$12.9023.3%150.3831
$480.00Nov 2015.5017.50$16.5012.1%40.4770
$420.00Nov 201.353.10$2.2378.5%20.0925
$410.00Nov 200.602.70$1.65127.3%10.0758

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. 7 found (best R:R 1.44, avg 4.18)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$490.00Nov 20$4.10$5.90$4.1053%1.44$484.10
$500.00$540.00Nov 20$7.42$32.58$7.4236%4.39$507.42
$470.00$480.00Nov 20$6.35$3.65$6.3562%0.57$476.35
$490.00$500.00Nov 20$4.70$5.30$4.7045%1.13$494.70
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$470.00Nov 20$3.60$6.40$3.6047%1.78$476.40
$420.00$410.00Nov 20$0.58$9.42$0.589%16.24$419.42
$470.00$420.00Nov 20$10.67$39.33$10.6738%3.69$459.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.27, avg 0.40)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Nov 20$4.70$4.70$5.3055%0.89$494.70
$500.00$540.00Nov 20$7.42$7.42$32.5864%0.23$507.42
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$420.00Nov 20$10.67$10.67$39.3362%0.27$459.33
$420.00$410.00Nov 20$0.58$0.58$9.4291%0.06$419.42
$480.00$470.00Nov 20$3.60$3.60$6.4053%0.56$476.40

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. 2 found (cheapest 7.44% of stock, avg 7.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Nov 20$19.35$16.50$35.85$444.15$515.857.44%
$470.00Nov 20$25.70$12.90$38.60$431.40$508.608.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.99% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$410.00Nov 20$3.13$1.65$4.78$405.22$544.78
$540.00$420.00Nov 20$3.13$2.23$5.36$414.64$545.36
$500.00$410.00Nov 20$10.55$1.65$12.20$397.80$512.20
$500.00$420.00Nov 20$10.55$2.23$12.78$407.22$512.78
$540.00$470.00Nov 20$3.13$12.90$16.03$453.97$556.03
$500.00$470.00Nov 20$10.55$12.90$23.45$446.55$523.45
$490.00$420.00Nov 20$15.25$2.23$17.48$402.52$507.48
$490.00$410.00Nov 20$15.25$1.65$16.90$393.10$506.90
$540.00$480.00Nov 20$3.13$16.50$19.63$460.37$559.63
$490.00$470.00Nov 20$15.25$12.90$28.15$441.85$518.15

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.44, cheapest $2.25)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Nov 20$2.25$7.7517%3.44
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. 6 found (best net $-1.07, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Nov 20-$5.85$4.15
$430.00$470.001:2Nov 20$4.65$35.35
$500.00$540.001:2Nov 20$4.29$35.71
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Nov 20-$1.07$8.93
$480.00$470.001:2Nov 20-$9.30$0.70
$470.00$420.001:2Nov 20$8.44$41.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.95%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Nov 20$14.200.451.7%2.95%4.64%27589
$500.00Nov 20$9.500.363.8%1.97%5.74%1205
$540.00Nov 20$1.950.1412.1%0.40%12.48%3314

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 $470.00 01-15 call last traded $25.61 on 10/16 (now $31.10/$34.00) — try a limit near $31.10. Also watch the $470.00 11-20 call last traded $15.30 on 10/16 (now $24.50/$26.90) — try a limit near $24.50; the $480.00 12-18 call last traded $15.90 on 10/16 (now $22.70/$25.30) — try a limit near $22.70. Most tradeable put: the $460.00 04-16 put last traded $22.30 on 08/31 (now $21.90/$24.60) — try a limit near $22.30.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Nov 20$18.00$20.70$19.35$12.00 10/16$7.15–$19.35$18.0099
$480.00Dec 18$22.70$25.30$24.00$15.90 10/16$9.75–$24.00$22.70907
$480.00Jan 15$25.50$28.40$26.95$18.87 10/16$12.45–$26.95$25.50821
$480.00Apr 16$39.00$42.40$40.70$31.50 10/16$23.35–$40.70$39.00--
$480.00Dec 17$65.50$69.80$67.65$53.14 10/06$46.75–$67.65$65.50--
$490.00Nov 20$14.20$16.30$15.25$8.80 10/16$4.35–$15.25$14.20589
$490.00Dec 18$18.90$20.00$19.45$12.42 10/16$7.10–$19.45$18.90--
$490.00Jan 15$20.80$23.70$22.25$9.77 10/08$9.20–$22.25$20.80--
$490.00Apr 16$34.30$37.40$35.85$27.75 09/21$19.75–$35.85$34.30--
$470.00Nov 20$24.50$26.90$25.70$15.30 10/16$9.40–$25.70$24.50282
$470.00Dec 18$27.90$31.30$29.60$19.90 10/16$12.90–$29.60$27.90--
$470.00Jan 15$31.10$34.00$32.55$25.61 10/16$15.75–$32.55$31.1037
$470.00Apr 16$44.60$47.90$46.25$35.10 10/16$27.15–$46.25$44.60--
$500.00Nov 20$9.50$11.60$10.55$6.40 10/16$4.15–$10.55$9.50205
$500.00Dec 18$13.40$15.70$14.55$9.35 10/16$5.55–$14.55$13.40--
$500.00Jan 15$16.00$19.00$17.50$12.10 10/16$6.85–$17.50$16.00235
$500.00Apr 16$29.40$32.70$31.05$18.30 10/14$16.95–$31.05$29.40--
$500.00Dec 17$56.00$60.50$58.25$42.18 10/14$39.25–$58.25$56.00--
$460.00Nov 20$30.80$33.20$32.00$21.70 10/16$12.95–$32.00$30.80--
$460.00Dec 18$34.00$37.40$35.70$25.20 10/16$16.30–$35.70$34.00--
$460.00Jan 15$37.60$40.60$39.10$22.30 10/14$19.40–$39.10$37.60--
$460.00Apr 16$50.50$52.90$51.70$42.09 10/16$31.35–$51.70$50.50--
$510.00Nov 20$5.60$8.80$7.20$4.33 10/16$2.70–$7.40$5.60--
$510.00Dec 18$10.60$12.40$11.50$7.50 10/16$4.13–$11.50$10.60--
$510.00Jan 15$12.20$15.70$13.95$10.10 10/16$5.10–$13.95$12.20--
$510.00Apr 16$25.30$28.70$27.00$15.14 10/12$14.50–$27.00$25.30--
$510.00Dec 17$51.50$56.00$53.75$45.31 10/16$35.75–$53.75$51.50--
$450.00Nov 20$38.10$41.90$40.00$17.76 10/12$16.95–$40.00$38.10--
$450.00Dec 18$41.20$43.90$42.55$21.10 10/12$20.80–$42.55$41.20--
$450.00Jan 15$44.40$47.90$46.15$26.16 10/14$24.15–$46.15$44.40--
$450.00Apr 16$56.80$60.40$58.60$38.57 10/13$36.15–$58.60$56.80--
$520.00Nov 20$3.50$7.40$5.45$4.00 10/16$1.30–$5.45$4.00--
$520.00Dec 18$6.90$9.50$8.20$5.53 09/25$2.63–$8.20$6.90--
$520.00Jan 15$10.90$12.60$11.75$4.92 10/14$3.93–$11.75$10.90--
$440.00Nov 20$46.00$48.70$47.35$36.91 10/16$22.40–$47.35$46.00--
$440.00Dec 18$49.10$52.40$50.75$29.60 10/02$26.05–$50.75$49.10--
$440.00Jan 15$51.90$55.80$53.85$41.71 10/16$29.00–$53.85$51.90--
$440.00Dec 17$87.50$92.50$90.00$78.26 09/14$65.25–$90.00$87.50--
$530.00Nov 20$2.60$4.40$3.50$2.75 10/16$1.48–$3.50$2.75--
$530.00Dec 18$4.40$7.70$6.05$7.75 09/14$2.42–$6.05$6.05--
$530.00Jan 15$6.60$10.20$8.40$5.39 10/16$3.30–$8.40$6.60--
$530.00Dec 17$43.50$48.00$45.75$31.10 09/30$29.75–$45.75$43.50--
$430.00Nov 20$54.60$57.50$56.05$44.90 10/16$28.30–$56.05$54.60--
$540.00Nov 20$1.95$4.30$3.13$1.95 10/16$1.18–$3.13$1.9514
$540.00Jan 15$4.60$8.10$6.35$3.27 10/06$2.55–$6.35$4.60--
$540.00Apr 16$14.60$18.60$16.60$20.27 09/02$7.85–$16.60$16.60--
$540.00Dec 17$40.00$43.70$41.85$28.05 09/30$26.85–$41.85$40.00--
$420.00Nov 20$63.60$66.70$65.15$48.00 10/16$34.95–$65.15$63.60--
$420.00Jan 15$68.20$72.40$70.30$64.74 09/15$41.50–$70.30$68.20--
$420.00Apr 16$78.10$82.10$80.10$87.95 08/27$53.40–$80.10$80.10--
$550.00Nov 20$1.20$2.00$1.60$1.25 10/16$0.83–$2.70$1.25--
$550.00Dec 18$1.70$5.00$3.35$2.40 09/18$1.65–$3.35$2.40--
$550.00Apr 16$12.00$15.60$13.80$19.05 09/01$6.45–$13.80$13.80--
$560.00Nov 20$0.25$3.30$1.78$0.70 10/01$0.95–$2.58$0.70--
$560.00Dec 18$1.70$3.40$2.55$2.50 09/14$1.30–$2.88$2.50--
$560.00Jan 15$2.00$4.70$3.35$2.24 10/16$1.28–$3.35$2.24--
$560.00Apr 16$10.20$13.30$11.75$6.10 10/14$5.35–$11.75$10.20--
$400.00Jan 15$85.80$89.90$87.85$76.04 09/14$56.45–$87.85$85.80--
$570.00Nov 20$0.00$3.10$1.55$2.55 09/02$0.70–$2.60$1.55--
$390.00Apr 16$102.60$106.50$104.55$72.60 10/08$73.90–$104.55$102.60--
$580.00Nov 20$0.05$3.00$1.53$2.20 08/21$0.45–$1.55$1.53--
$580.00Jan 15$0.35$4.00$2.17$4.50 08/31$1.73–$2.50$2.17--
$580.00Apr 16$6.50$9.60$8.05$10.70 09/01$3.65–$8.05$8.05--
$380.00Jan 15$104.30$108.20$106.25$72.40 10/08$73.15–$106.25$104.30--
$590.00Apr 16$4.50$8.20$6.35$10.05 08/26$2.45–$6.35$6.35--
$370.00Apr 16$119.70$123.70$121.70$113.88 09/15$89.30–$121.70$119.70--
$370.00Dec 17$136.50$141.00$138.75$121.73 10/16$108.50–$138.75$136.50--
$600.00Dec 18$0.00$3.00$1.50$3.00 08/27$0.60–$2.40$1.50--
$600.00Jan 15$0.00$3.40$1.70$2.55 09/02$0.95–$2.55$1.70--
$600.00Apr 16$3.60$6.80$5.20$8.00 08/21$2.30–$5.20$5.20--
$600.00Dec 17$22.00$26.20$24.10$19.10 10/06$14.60–$24.10$22.00--
$360.00Apr 16$128.60$132.70$130.65$126.50 08/20$97.50–$130.65$128.60--
$610.00Apr 16$2.65$5.80$4.22$2.85 10/16$1.88–$4.22$2.85--
$350.00Apr 16$138.00$141.90$139.95$135.50 08/20$106.35–$139.95$138.00--
$330.00Nov 20$151.00$155.30$153.15$164.18 09/01$118.40–$153.15$153.15--
$320.00Apr 16$166.00$169.80$167.90$137.85 10/13$133.35–$167.90$166.00--
$660.00Apr 16$0.30$2.95$1.63$0.90 10/16$0.73–$1.92$0.90--
$300.00Jan 15$182.10$186.50$184.30$176.65 09/14$149.30–$184.30$182.10--
$300.00Dec 17$195.00$200.00$197.50$189.25 09/14$163.50–$197.50$195.00--
$280.00Dec 17$213.00$217.50$215.25$201.85 10/16$181.00–$215.25$213.00--
$270.00Dec 17$222.00$226.50$224.25$210.55 10/16$190.00–$224.25$222.00--
$260.00Dec 17$231.00$236.00$233.50$218.90 10/16$204.50–$233.50$231.00--
$250.00Dec 17$240.00$245.00$242.50$228.45 10/16$213.50–$242.50$240.00--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Nov 20$15.50$17.50$16.50$38.50 10/12$16.50–$39.60$16.5070
$480.00Dec 18$19.10$21.80$20.45$28.76 09/11$20.45–$41.95$20.45--
$480.00Jan 15$21.40$24.50$22.95$28.70 09/15$22.95–$43.25$22.955
$480.00Apr 16$30.50$33.40$31.95$35.70 08/21$31.95–$50.40$31.95--
$490.00Nov 20$20.50$24.30$22.40$31.17 10/16$22.40–$47.50$22.40--
$490.00Dec 18$24.10$27.20$25.65$25.90 08/26$25.65–$49.40$25.65--
$490.00Jan 15$26.30$29.20$27.75$37.00 09/11$27.75–$50.80$27.75--
$490.00Apr 16$35.40$38.00$36.70$47.55 09/21$36.70–$57.05$36.70--
$470.00Nov 20$11.40$14.40$12.90$24.14 09/24$12.90–$32.55$12.9031
$470.00Dec 18$14.50$17.70$16.10$25.00 10/16$16.10–$35.05$16.10--
$470.00Jan 15$17.00$19.70$18.35$25.80 10/16$18.35–$36.55$18.3512
$500.00Dec 18$30.10$33.00$31.55$30.80 08/26$31.55–$57.55$30.80--
$460.00Nov 20$8.10$11.10$9.60$16.60 10/16$9.60–$25.85$9.60--
$460.00Dec 18$10.80$14.10$12.45$19.80 10/16$12.45–$28.80$12.4575
$460.00Jan 15$13.90$16.00$14.95$20.40 10/16$14.95–$30.25$14.95--
$460.00Apr 16$21.90$24.60$23.25$22.30 08/31$23.25–$38.35$22.3016
$510.00Dec 18$36.50$39.30$37.90$36.40 08/26$37.90–$66.00$36.50--
$510.00Jan 15$38.20$40.80$39.50$38.60 08/26$39.50–$67.40$38.60--
$450.00Nov 20$4.80$8.50$6.65$19.00 10/08$6.65–$20.45$6.65--
$450.00Dec 18$8.10$11.00$9.55$20.70 10/14$9.55–$23.10$9.55--
$450.00Jan 15$9.60$13.30$11.45$17.70 10/16$11.45–$24.95$11.45--
$450.00Apr 16$18.90$21.40$20.15--$20.15–$20.15—$18.9012
$520.00Dec 18$42.70$46.60$44.65$42.60 08/26$44.65–$75.10$42.70--
$520.00Jan 15$44.70$48.40$46.55$44.70 08/26$46.55–$76.20$44.70--
$440.00Nov 20$2.85$6.00$4.43$8.96 10/16$4.43–$15.40$4.43--
$440.00Dec 18$5.00$8.50$6.75$11.70 10/16$6.75–$18.00$6.7523
$440.00Jan 15$7.20$10.60$8.90$18.90 10/02$8.90–$19.90$8.90--
$440.00Apr 16$16.30$18.20$17.25$21.70 09/08$17.25–$28.55$17.25--
$430.00Nov 20$1.30$4.60$2.95$6.30 10/16$2.95–$11.65$2.95--
$430.00Dec 18$3.10$6.70$4.90$8.70 10/16$4.90–$13.85$4.9044
$430.00Jan 15$5.30$8.50$6.90$14.30 10/14$6.90–$15.75$6.90--
$430.00Apr 16$12.50$15.70$14.10$20.80 09/24$14.10–$24.30$14.10--
$420.00Nov 20$1.35$3.10$2.23$4.20 10/16$2.23–$8.70$2.2325
$420.00Dec 18$2.95$5.80$4.38$6.35 10/16$4.00–$11.35$4.38--
$420.00Jan 15$3.10$6.70$4.90$10.40 10/05$4.90–$12.60$4.90--
$420.00Dec 17$21.50$26.50$24.00$31.80 10/08$24.00–$32.75$24.00--
$410.00Nov 20$0.60$2.70$1.65$3.69 10/16$1.65–$6.35$1.6558
$410.00Dec 18$1.65$3.70$2.68$4.80 10/16$2.68–$8.25$2.6837
$410.00Jan 15$2.80$5.60$4.20$9.20 10/02$4.20–$9.75$4.20--
$410.00Dec 17$18.50$23.50$21.00$26.00 10/06$21.00–$28.75$21.00--
$400.00Nov 20$0.00$3.20$1.60$2.22 10/16$1.20–$4.65$1.60--
$400.00Dec 18$0.55$3.00$1.78$5.40 10/02$1.78–$6.25$1.78--
$400.00Jan 15$1.50$4.60$3.05$5.00 10/16$2.90–$7.80$3.05--
$400.00Dec 17$16.00$21.00$18.50$22.90 10/06$18.50–$25.25$18.50--
$390.00Nov 20$0.00$2.95$1.48$1.61 10/16$0.80–$2.93$1.48--
$390.00Dec 18$0.00$4.10$2.05$3.65 10/14$1.45–$5.10$2.05--
$390.00Jan 15$0.10$4.00$2.05$5.50 09/29$2.05–$5.55$2.05--
$390.00Dec 17$13.50$18.50$16.00$19.80 10/06$16.00–$22.25$16.00--
$380.00Nov 20$0.00$2.95$1.48$1.55 10/13$0.55–$2.65$1.48--
$380.00Dec 18$0.00$3.20$1.60$3.10 10/13$1.00–$3.47$1.60--
$380.00Jan 15$0.20$4.10$2.15$2.65 09/02$1.70–$4.30$2.15--
$380.00Apr 16$3.70$6.50$5.10$6.10 10/16$5.10–$9.00$5.10--
$370.00Nov 20$0.00$2.85$1.43$1.46 10/08$0.45–$2.20$1.43--
$370.00Jan 15$0.00$3.30$1.65$1.90 09/02$1.20–$3.08$1.65--
$370.00Apr 16$3.00$5.70$4.35$6.90 10/12$4.30–$7.50$4.35--
$360.00Nov 20$0.00$2.80$1.40$1.78 10/05$0.35–$2.10$1.40--
$360.00Jan 15$0.90$3.10$2.00$2.80 10/02$0.95–$2.72$2.00--
$360.00Apr 16$2.20$4.70$3.45$4.30 09/08$3.43–$5.70$3.45--
$350.00Nov 20$0.00$2.75$1.38$0.85 10/08$0.25–$2.00$0.85--
$350.00Dec 18$0.00$1.40$0.70$1.98 10/05$0.40–$2.30$0.705
$350.00Jan 15$0.00$3.00$1.50$1.15 09/02$0.55–$2.35$1.15--
$340.00Nov 20$0.00$2.70$1.35$2.02 10/01$0.25–$2.00$1.35--
$340.00Jan 15$0.00$2.90$1.45$0.85 09/02$0.40–$2.15$0.85--
$320.00Nov 20$0.00$2.65$1.33$0.60 09/10$0.25–$2.50$0.60--
$320.00Jan 15$0.00$2.80$1.40$0.89 10/12$0.30–$2.05$0.89--
$310.00Dec 17$2.50$7.10$4.80$5.32 09/24$4.70–$6.50$4.80--
$300.00Nov 20$0.00$3.70$1.85$0.38 10/06$0.25–$2.50$0.38--
$300.00Dec 17$2.10$6.20$4.15$4.30 09/25$3.90–$5.50$4.15--
$270.00Nov 20$0.00$3.60$1.80$0.28 10/06$0.25–$2.20$0.28--
$260.00Nov 20$0.00$3.60$1.80$0.25 10/06$0.25–$2.50$0.25--
$250.00Nov 20$0.00$3.60$1.80$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 291
Total Puts 54
Put/Call Ratio 0.19
Net Difference 237

Prior's Put/Call Breakdown

Total Calls 340
Total Puts 57
Put/Call Ratio 0.17
Net Difference 283

Prior 7-Day Put/Call Summary

Total Calls 3,711
Total Puts 860
Average Put/Call Ratio 0.23
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