Tour v531
MSI
MOTOROLA SOLUTIONS I
$485.62 +0.79%
$489.01 (+0.70%)🌙
as of 10/26 06:41 PM
(10/23 18:39) ◀
|
Monday, October 26, 2026 (6:41pm)
January 2026
|
▶ (10/27 18:40)
◀ 10/26 18:41 ▶

Option Volume

Detail
ℹ
Current (10/26) 3,567
Calls: 2,784 (78%)
Puts: 783 (22%)
Prior (10/23) 345
Calls: 291 (84%)
Puts: 54 (16%)
Current vs Prior +933.91%
Calls: +856.70% (Calls)
Puts: +1350.00% (Puts)
Prior 7-Day Total 4,650
Calls: 3,794 (82%)
Puts: 856 (18%)
Prior 7-Day Average 664
Calls: 542 (82%)
Puts: 122 (18%)
Current vs Prior 7-Day Avg +436.97%
Calls: +413.65%
Puts: +540.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $6.58M
Calls: $6.12M (93%)
Puts: $455.5K (7%)
Prior (10/23) $680.7K
Calls: $618.5K (91%)
Puts: $62.1K (9%)
Current vs Prior +866.40%
Calls: +889.78%
Puts: +633.48%
Prior 7-Day Total $5.63M
Calls: $4.72M (84%)
Puts: $909.6K (16%)
Prior 7-Day Average $804.4K
Calls: $674.4K (84%)
Puts: $129.9K (16%)
Current vs Prior 7-Day Avg +717.74%
Calls: +807.74%
Puts: +250.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.28
Prior (10/23) 0.19
Current vs Prior +51.56%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg +29.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26) 4,392
Calls: 3,585 (82%)
Puts: 807 (18%)
Prior (10/23) 3,602
Calls: 3,189 (89%)
Puts: 413 (11%)
Current vs Prior +21.93%
Prior 7-Day Total 25,745
Calls: 22,662 (88%)
Puts: 3,083 (12%)
Prior 7-Day Average 3,677
Calls: 3,237 (88%)
Puts: 440 (12%)
Current vs Prior 7-Day Avg +19.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.37% | 9.96%
Prior 8.66% | 10.30%
Current vs Prior -3.39% | -3.38%
Prior 7-Day Avg 8.15% | 10.35%
Current vs 7-Day Avg +2.75% | -3.77%
Prior 7-Day Eod 8.66% | 10.30%
Current vs 7-Day Eod -3.39% | -3.38%
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 93% of dollar volume in calls ($6.12M) vs puts ($455.5K). Massive premium surge with dollar volume up 866% vs prior. Dollar volume significantly above 7-day average (718% higher). Unusually high activity with volume up 934% 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 1 of results (avg 8.0%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 2040.6044.00$42.308.0%7530.861.0K
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. 2 found (avg delta 0.72, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 2040.6044.00$42.308.0%7530.861.0K
$480.00Nov 2020.0022.20$21.1010.4%1060.5798
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 2.3K, top 753)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 2040.6044.00$42.308.0%7530.861.0K
$510.00Nov 207.009.40$8.2029.3%2850.31364
$520.00Nov 205.106.50$5.8024.1%2750.2393
$480.00Nov 2020.0022.20$21.1010.4%1060.5798
$540.00Nov 201.902.95$2.4243.4%700.12--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 205.408.70$7.0546.8%2830.2628
$440.00Nov 202.704.90$3.8057.9%2430.15274
$450.00Nov 203.205.40$4.3051.2%1690.1859
$480.00Nov 2013.3016.00$14.6518.4%410.4370
$470.00Nov 209.4011.80$10.6022.6%50.3446

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. 16 found (best R:R 19.00, avg 13.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$560.00Nov 20$0.14$9.86$0.149%70.43$550.14
$530.00$540.00Nov 20$1.03$8.97$1.0316%8.71$531.03
$480.00$490.00Nov 20$5.10$4.90$5.1057%0.96$485.10
$540.00$550.00Nov 20$0.75$9.25$0.7512%12.33$540.75
$510.00$520.00Nov 20$2.40$7.60$2.4031%3.17$512.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Nov 20$0.50$9.50$0.5018%19.00$449.50
$400.00$390.00Nov 20$0.23$9.77$0.234%42.48$399.77
$430.00$420.00Nov 20$0.75$9.25$0.7510%12.33$429.25
$420.00$400.00Nov 20$0.85$19.15$0.858%22.53$419.15
$440.00$430.00Nov 20$1.22$8.78$1.2215%7.20$438.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.38, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$530.00Nov 20$2.35$2.35$7.6576%0.31$522.35
$500.00$510.00Nov 20$3.60$3.60$6.4061%0.56$503.60
$490.00$500.00Nov 20$4.20$4.20$5.8052%0.72$494.20
$510.00$520.00Nov 20$2.40$2.40$7.6069%0.32$512.40
$540.00$550.00Nov 20$0.75$0.75$9.2588%0.08$540.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$450.00Nov 20$2.75$2.75$7.2574%0.38$457.25
$470.00$460.00Nov 20$3.55$3.55$6.4566%0.55$466.45
$480.00$470.00Nov 20$4.05$4.05$5.9557%0.68$475.95
$440.00$430.00Nov 20$1.22$1.22$8.7885%0.14$438.78
$420.00$400.00Nov 20$0.85$0.85$19.1592%0.04$419.15

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 7.36% of stock, avg 8.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Nov 20$21.10$14.65$35.75$444.25$515.757.36%
$450.00Nov 20$42.30$4.30$46.60$403.40$496.609.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.49% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$440.00Nov 20$3.45$3.80$7.25$432.75$537.25
$530.00$450.00Nov 20$3.45$4.30$7.75$442.25$537.75
$520.00$440.00Nov 20$5.80$3.80$9.60$430.40$529.60
$520.00$450.00Nov 20$5.80$4.30$10.10$439.90$530.10
$530.00$460.00Nov 20$3.45$7.05$10.50$449.50$540.50
$520.00$460.00Nov 20$5.80$7.05$12.85$447.15$532.85
$510.00$440.00Nov 20$8.20$3.80$12.00$428.00$522.00
$510.00$450.00Nov 20$8.20$4.30$12.50$437.50$522.50
$510.00$460.00Nov 20$8.20$7.05$15.25$444.75$525.25
$530.00$470.00Nov 20$3.45$10.60$14.05$455.95$544.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.04, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/460520/530Nov 20$5.10$4.9051%1.04$454.90$525.10
460/470520/530Nov 20$5.90$4.1042%1.44$464.10$525.90
390/400520/530Nov 20$2.58$7.4272%0.35$397.42$522.58
430/440520/530Nov 20$3.57$6.4362%0.56$436.43$523.57
450/460540/550Nov 20$3.50$6.5062%0.54$456.50$543.50
420/430520/530Nov 20$3.10$6.9066%0.45$426.90$523.10
460/470540/550Nov 20$4.30$5.7054%0.75$465.70$544.30
450/460530/540Nov 20$3.78$6.2258%0.61$456.22$533.78
460/470530/540Nov 20$4.58$5.4250%0.85$465.42$534.58
450/460510/520Nov 20$5.15$4.8544%1.06$454.85$515.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 19.00, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Nov 20$0.60$9.4017%15.67
$530.00$540.00$550.00Nov 20$0.28$9.728%34.71
$480.00$490.00$500.00Nov 20$0.90$9.1018%10.11
$500.00$510.00$520.00Nov 20$1.20$8.8016%7.33
$540.00$550.00$560.00Nov 20$0.61$9.394%15.39
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Nov 20$0.50$9.5017%19.00
$450.00$460.00$470.00Nov 20$0.80$9.2016%11.50
$380.00$390.00$400.00Nov 20$0.16$9.842%61.50
$420.00$430.00$440.00Nov 20$0.47$9.537%20.28
$440.00$450.00$460.00Nov 20$2.25$7.7511%3.44

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.13, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$530.001:2Nov 20-$1.10$8.90
$540.00$550.001:2Nov 20-$0.92$9.08
$530.00$540.001:2Nov 20-$1.39$8.61
$550.00$560.001:2Nov 20-$1.39$8.61
$510.00$520.001:2Nov 20-$3.40$6.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Nov 20-$0.13$19.87
$460.00$450.001:2Nov 20-$1.55$8.45
$400.00$390.001:2Nov 20-$0.52$9.48
$440.00$430.001:2Nov 20-$1.36$8.64
$430.00$420.001:2Nov 20-$1.08$8.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.05%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Nov 20$14.800.480.9%3.05%3.95%17607
$500.00Nov 20$10.800.393.0%2.22%5.19%8206
$510.00Nov 20$7.000.315.0%1.44%6.46%285364
$520.00Nov 20$5.100.237.1%1.05%8.13%27593
$530.00Nov 20$2.200.169.1%0.45%9.59%119
$540.00Nov 20$1.900.1211.2%0.39%11.59%70--
$550.00Nov 20$1.200.0913.3%0.25%13.50%2--
$560.00Nov 20$0.700.0715.3%0.14%15.46%215

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. 157 contracts (avg 553 vol/day, 157 traded recently)

MSI averages only 553 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 $42.00 on 10/22 (now $47.50/$50.50) — try a limit near $47.50. Also watch the $450.00 11-20 call last traded $17.76 on 10/12 (now $40.60/$44.00) — try a limit near $40.60; the $500.00 04-16 call last traded $22.00 on 10/19 (now $31.70/$34.50) — try a limit near $31.70. Most tradeable put: the $450.00 04-16 put last traded $20.70 on 10/23 (now $17.80/$19.30) — try a limit near $18.55.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Nov 20$14.80$17.20$16.00$14.70 10/23$4.35–$16.00$14.80607
$490.00Dec 18$19.50$22.10$20.80$18.47 10/23$7.10–$20.80$19.5026
$490.00Jan 15$22.50$25.70$24.10$17.70 10/22$9.20–$24.10$22.50--
$490.00Apr 16$35.80$39.10$37.45$27.75 09/21$19.75–$37.45$35.80--
$480.00Nov 20$20.00$22.20$21.10$19.25 10/23$7.15–$21.10$20.0098
$480.00Dec 18$23.90$26.70$25.30$22.59 10/23$9.75–$25.30$23.90810
$480.00Jan 15$28.40$30.40$29.40$27.00 10/23$12.45–$29.40$28.40--
$480.00Apr 16$41.40$45.10$43.25$36.88 10/22$23.35–$43.25$41.40--
$480.00Dec 17$68.00$72.50$70.25$53.14 10/06$46.75–$70.25$68.00--
$500.00Nov 20$10.80$12.80$11.80$10.50 10/23$4.15–$11.80$10.80206
$500.00Dec 18$14.90$17.10$16.00$12.50 10/22$5.55–$16.00$14.90124
$500.00Jan 15$17.90$21.10$19.50$17.21 10/23$6.85–$19.50$17.90--
$500.00Apr 16$31.70$34.50$33.10$22.00 10/19$16.95–$33.10$31.7011
$500.00Dec 17$58.50$63.00$60.75$45.87 10/19$39.25–$60.75$58.50--
$470.00Nov 20$26.10$28.50$27.30$22.90 10/23$9.40–$27.30$26.10--
$470.00Dec 18$30.10$33.00$31.55$17.80 10/19$12.90–$31.55$30.10--
$470.00Jan 15$33.80$36.70$35.25$30.70 10/23$15.75–$35.25$33.80--
$470.00Apr 16$47.40$50.40$48.90$43.60 10/23$27.15–$48.90$47.40--
$510.00Nov 20$7.00$9.40$8.20$5.49 10/22$2.70–$8.20$7.00364
$510.00Dec 18$11.50$13.00$12.25$7.50 10/22$4.13–$12.25$11.50--
$510.00Jan 15$14.30$16.50$15.40$13.42 10/22$5.10–$15.40$14.30159
$510.00Apr 16$27.00$29.80$28.40$21.29 10/22$14.50–$28.40$27.00--
$510.00Dec 17$54.00$58.10$56.05$42.10 10/19$35.75–$56.05$54.00--
$460.00Nov 20$33.00$35.50$34.25$25.90 10/22$12.95–$34.25$33.00--
$460.00Dec 18$37.10$39.80$38.45$25.20 10/16$16.30–$38.45$37.10--
$460.00Jan 15$40.40$43.20$41.80$25.80 10/19$19.40–$41.80$40.40--
$460.00Apr 16$52.80$56.00$54.40$42.09 10/16$31.35–$54.40$52.80--
$520.00Nov 20$5.10$6.50$5.80$2.30 10/19$1.30–$5.80$5.1093
$520.00Dec 18$7.40$9.80$8.60$7.90 10/22$2.63–$8.60$7.90--
$520.00Jan 15$10.80$13.00$11.90$8.20 10/22$3.93–$11.90$10.80--
$450.00Nov 20$40.60$44.00$42.30$17.76 10/12$16.95–$42.30$40.601.0K
$450.00Dec 18$44.20$47.00$45.60$21.10 10/12$20.80–$45.60$44.20--
$450.00Jan 15$47.50$50.50$49.00$42.00 10/22$24.15–$49.00$47.5034
$450.00Apr 16$60.00$62.70$61.35$43.60 10/19$36.15–$61.35$60.00--
$530.00Nov 20$2.20$4.70$3.45$2.60 10/22$1.80–$3.50$2.609
$530.00Dec 18$5.30$7.30$6.30$7.75 09/14$2.42–$6.30$6.30--
$530.00Jan 15$8.10$10.30$9.20$7.91 10/22$3.30–$9.20$8.10--
$530.00Dec 17$45.50$50.00$47.75$31.10 09/30$29.75–$47.75$45.50--
$440.00Nov 20$48.80$52.00$50.40$36.91 10/16$22.40–$50.40$48.80--
$440.00Dec 18$52.00$55.00$53.50$29.60 10/02$26.05–$53.50$52.00--
$440.00Jan 15$55.00$58.00$56.50$37.51 10/19$29.00–$56.50$55.00--
$440.00Dec 17$90.50$95.00$92.75$78.26 09/14$65.25–$92.75$90.50--
$540.00Nov 20$1.90$2.95$2.42$2.33 10/23$1.85–$3.13$2.33--
$540.00Jan 15$5.30$8.00$6.65$5.50 10/22$2.55–$6.65$5.50--
$540.00Apr 16$16.80$18.90$17.85$10.50 10/19$7.85–$17.85$16.80--
$540.00Dec 17$41.50$46.50$44.00$28.05 09/30$26.85–$44.00$41.50--
$430.00Nov 20$57.70$60.90$59.30$51.63 10/23$28.30–$59.30$57.70--
$430.00Dec 18$60.30$63.50$61.90$54.50 10/23$32.00–$61.90$60.30--
$430.00Apr 16$73.60$77.40$75.50$66.63 10/22$47.30–$75.50$73.60--
$550.00Nov 20$1.20$2.15$1.67$1.25 10/16$1.13–$2.70$1.25--
$550.00Dec 18$2.10$5.00$3.55$2.40 09/18$1.70–$3.55$2.40--
$550.00Apr 16$14.20$16.30$15.25$19.05 09/01$6.45–$15.25$15.252
$420.00Nov 20$66.80$70.50$68.65$48.00 10/16$34.95–$68.65$66.80--
$420.00Jan 15$71.30$74.50$72.90$64.74 09/15$41.50–$72.90$71.30--
$420.00Apr 16$81.10$84.90$83.00$87.95 08/27$53.40–$83.00$83.00--
$560.00Nov 20$0.70$2.35$1.53$0.70 10/01$0.95–$2.58$0.7015
$560.00Dec 18$0.45$4.20$2.33$1.25 10/22$1.30–$2.88$1.25--
$560.00Jan 15$2.05$5.90$3.98$3.10 10/22$1.28–$3.98$3.10--
$560.00Apr 16$11.30$13.40$12.35$7.48 10/19$5.35–$12.35$11.30--
$570.00Nov 20$0.00$3.10$1.55$1.62 10/19$0.70–$2.60$1.55--
$400.00Jan 15$89.20$92.30$90.75$76.04 09/14$56.45–$90.75$89.20--
$580.00Jan 15$0.90$4.00$2.45$4.50 08/31$1.73–$2.50$2.45--
$580.00Apr 16$7.50$9.70$8.60$10.70 09/01$3.65–$8.60$8.60--
$390.00Apr 16$105.60$109.50$107.55$72.60 10/08$73.90–$107.55$105.60--
$590.00Apr 16$5.70$8.80$7.25$10.05 08/26$2.45–$7.25$7.25--
$590.00Dec 17$26.00$30.50$28.25$20.24 10/19$16.25–$28.25$26.00--
$380.00Jan 15$107.90$111.50$109.70$86.00 10/19$73.15–$109.70$107.90--
$380.00Apr 16$114.50$118.00$116.25$93.45 10/19$81.40–$116.25$114.50--
$380.00Dec 17$132.00$137.00$134.50$113.25 10/19$101.50–$134.50$132.00--
$600.00Dec 18$0.00$3.00$1.50$3.00 08/27$0.60–$2.40$1.50--
$600.00Jan 15$0.05$3.30$1.67$2.55 09/02$0.95–$2.55$1.67--
$600.00Dec 17$23.50$28.00$25.75$19.10 10/06$14.60–$25.75$23.50--
$370.00Apr 16$123.10$126.90$125.00$113.88 09/15$89.30–$125.00$123.10--
$370.00Dec 17$140.00$144.50$142.25$121.73 10/16$108.50–$142.25$140.00--
$610.00Apr 16$3.00$6.40$4.70$2.85 10/16$1.88–$4.70$3.00--
$340.00Dec 17$164.50$169.00$166.75$144.45 10/19$131.00–$166.75$164.50--
$330.00Nov 20$154.80$159.20$157.00$164.18 09/01$118.40–$157.00$157.00--
$320.00Apr 16$169.90$173.10$171.50$137.85 10/13$133.35–$171.50$169.90--
$660.00Apr 16$0.95$3.00$1.98$0.90 10/16$0.73–$1.98$0.957
$300.00Jan 15$185.60$189.90$187.75$176.65 09/14$149.30–$187.75$185.60--
$300.00Dec 17$199.00$203.50$201.25$189.25 09/14$163.50–$201.25$199.00--
$280.00Dec 17$217.00$221.50$219.25$201.85 10/16$181.00–$219.25$217.00--
$270.00Dec 17$226.00$230.50$228.25$210.55 10/16$190.00–$228.25$226.00--
$260.00Dec 17$235.00$240.00$237.50$218.90 10/16$204.50–$237.50$235.00--
$250.00Jan 15$235.20$239.50$237.35$211.25 10/19$198.15–$237.35$235.20--
$250.00Dec 17$244.00$249.00$246.50$219.76 10/19$213.50–$246.50$244.00--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Nov 20$18.10$21.00$19.55$31.17 10/16$19.55–$47.50$19.55--
$490.00Dec 18$22.10$24.00$23.05$25.90 08/26$23.05–$49.40$23.05--
$490.00Jan 15$25.00$26.60$25.80$37.00 09/11$25.80–$50.80$25.80--
$490.00Apr 16$33.70$36.00$34.85$47.55 09/21$34.85–$57.05$34.85--
$480.00Nov 20$13.30$16.00$14.65$19.70 10/23$14.65–$39.60$14.6570
$480.00Dec 18$16.80$19.00$17.90$20.97 10/23$17.90–$41.95$17.90--
$480.00Jan 15$19.40$21.70$20.55$26.00 10/23$20.55–$43.25$20.55--
$500.00Dec 18$26.80$29.50$28.15$30.80 08/26$28.15–$57.55$28.15--
$470.00Nov 20$9.40$11.80$10.60$14.50 10/23$10.60–$32.55$10.6046
$470.00Dec 18$13.10$15.30$14.20$18.00 10/23$14.20–$35.05$14.20--
$470.00Jan 15$15.40$17.60$16.50$20.10 10/23$16.50–$36.55$16.50--
$510.00Dec 18$33.10$35.80$34.45$36.40 08/26$34.45–$66.00$34.45--
$510.00Jan 15$35.40$38.20$36.80$38.60 08/26$36.80–$67.40$36.80--
$460.00Nov 20$5.40$8.70$7.05$16.60 10/16$7.05–$25.85$7.0528
$460.00Dec 18$9.50$11.60$10.55$13.30 10/23$10.55–$28.80$10.5574
$460.00Jan 15$12.10$13.90$13.00$18.69 10/22$13.00–$30.25$13.00--
$460.00Apr 16$20.80$22.60$21.70$24.70 10/23$21.70–$38.35$21.70--
$520.00Dec 18$40.10$43.50$41.80$42.60 08/26$41.80–$75.10$41.80--
$520.00Jan 15$42.10$45.00$43.55$44.70 08/26$43.55–$76.20$43.55--
$450.00Nov 20$3.20$5.40$4.30$13.20 10/19$4.30–$20.45$4.3059
$450.00Dec 18$7.00$9.30$8.15$16.70 10/19$8.15–$23.10$8.15--
$450.00Jan 15$8.90$11.00$9.95$14.00 10/22$9.95–$24.95$9.95--
$450.00Apr 16$17.80$19.30$18.55$20.70 10/23$18.55–$32.75$18.5513
$440.00Nov 20$2.70$4.90$3.80$9.39 10/19$3.80–$15.40$3.80274
$440.00Dec 18$5.00$6.40$5.70$7.60 10/23$5.70–$18.00$5.7022
$440.00Jan 15$7.10$9.10$8.10$18.90 10/02$8.10–$19.90$8.10--
$440.00Apr 16$14.90$16.80$15.85$18.50 10/22$15.85–$28.55$15.85--
$430.00Nov 20$1.85$3.30$2.58$6.45 10/19$2.58–$11.65$2.5861
$430.00Dec 18$3.70$4.90$4.30$5.70 10/23$4.30–$13.85$4.3045
$430.00Jan 15$4.10$7.60$5.85$9.10 10/22$5.85–$15.75$5.85--
$430.00Apr 16$11.30$14.40$12.85$20.80 09/24$12.85–$24.30$12.85--
$420.00Nov 20$1.35$2.30$1.83$2.67 10/23$1.83–$8.70$1.83--
$420.00Dec 18$1.80$5.00$3.40$6.35 10/16$3.40–$11.35$3.40--
$420.00Jan 15$3.70$5.40$4.55$8.29 10/19$4.55–$12.60$4.55--
$420.00Apr 16$8.50$12.20$10.35$12.80 10/22$10.35–$20.45$10.35--
$420.00Dec 17$20.50$24.50$22.50$31.80 10/08$22.50–$32.75$22.50--
$410.00Nov 20$0.75$1.80$1.27$1.98 10/23$1.27–$6.35$1.27--
$410.00Dec 18$1.75$2.70$2.23$2.85 10/23$2.23–$8.25$2.2335
$410.00Jan 15$2.85$3.80$3.33$9.20 10/02$3.33–$9.75$3.3317
$410.00Dec 17$17.50$21.70$19.60$25.20 10/19$19.60–$28.75$19.60--
$400.00Nov 20$0.35$1.60$0.98$1.89 10/19$0.98–$4.65$0.9827
$400.00Dec 18$0.70$1.95$1.33$5.40 10/02$1.33–$6.25$1.33--
$400.00Jan 15$1.95$2.80$2.38$5.00 10/16$2.38–$7.80$2.3828
$400.00Dec 17$15.70$18.50$17.10$22.90 10/06$17.10–$25.25$17.10--
$390.00Nov 20$0.00$1.50$0.75$1.61 10/16$0.75–$2.93$0.758
$390.00Dec 18$0.00$3.20$1.60$3.65 10/14$1.45–$5.10$1.60--
$390.00Jan 15$0.25$4.10$2.17$5.50 09/29$2.05–$5.55$2.17--
$390.00Dec 17$12.50$17.50$15.00$19.80 10/06$15.00–$22.25$15.00--
$380.00Nov 20$0.00$1.35$0.68$1.55 10/13$0.55–$2.65$0.68--
$380.00Dec 18$0.00$3.00$1.50$3.10 10/13$1.00–$3.47$1.50--
$380.00Jan 15$0.00$3.40$1.70$1.87 10/22$1.70–$4.30$1.70--
$380.00Apr 16$3.60$6.20$4.90$6.10 10/16$4.90–$9.00$4.90--
$370.00Nov 20$0.00$3.50$1.75$1.46 10/08$0.45–$2.20$1.46--
$370.00Jan 15$0.00$3.20$1.60$1.90 09/02$1.20–$3.08$1.60--
$370.00Apr 16$2.85$5.30$4.08$6.90 10/12$4.08–$7.50$4.08--
$360.00Nov 20$0.00$2.70$1.35$0.39 10/22$0.35–$2.10$0.39--
$360.00Jan 15$0.70$1.60$1.15$2.80 10/02$0.95–$2.72$1.15--
$360.00Apr 16$1.80$4.50$3.15$4.30 09/08$3.15–$5.70$3.15--
$350.00Nov 20$0.00$2.70$1.35$0.85 10/08$0.25–$2.00$0.85--
$350.00Dec 18$0.00$2.75$1.38$0.40 10/23$0.40–$2.50$0.40--
$350.00Jan 15$0.00$1.70$0.85$1.15 09/02$0.55–$2.35$0.85--
$340.00Nov 20$0.00$4.10$2.05$2.02 10/01$0.25–$2.05$2.02--
$340.00Jan 15$0.00$2.85$1.43$0.85 09/02$0.40–$2.17$0.85--
$320.00Nov 20$0.00$2.60$1.30$0.60 09/10$0.25–$2.50$0.60--
$320.00Jan 15$0.00$2.75$1.38$0.89 10/12$0.30–$2.05$0.89--
$310.00Dec 17$2.35$6.50$4.43$5.32 09/24$4.43–$6.50$4.43--
$300.00Nov 20$0.00$2.60$1.30$0.38 10/06$0.25–$2.50$0.38--
$300.00Dec 17$1.50$6.00$3.75$4.30 09/25$3.75–$5.50$3.75--
$270.00Nov 20$0.00$2.60$1.30$0.28 10/06$0.25–$2.20$0.28--
$260.00Nov 20$0.00$2.60$1.30$0.25 10/06$0.25–$2.50$0.25--
$250.00Nov 20$0.00$2.60$1.30$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 2,784
Total Puts 783
Put/Call Ratio 0.28
Net Difference 2,001

Prior's Put/Call Breakdown

Total Calls 291
Total Puts 54
Put/Call Ratio 0.19
Net Difference 237

Prior 7-Day Put/Call Summary

Total Calls 3,794
Total Puts 856
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