Tour v531
MSI
MOTOROLA SOLUTIONS I
$483.61 -0.41%
$475.99 (-1.57%)🌙
as of 10/27 06:40 PM
(10/26 18:41) ◀
|
Tuesday, October 27, 2026 (6:40pm)
January 2026
|
▶ (10/28 18:41)
◀ 10/27 18:40 ▶

Option Volume

Detail
ℹ
Current (10/27) 1,227
Calls: 1,071 (87%)
Puts: 156 (13%)
Prior (10/26) 3,567
Calls: 2,784 (78%)
Puts: 783 (22%)
Current vs Prior -65.60%
Calls: -61.53% (Calls)
Puts: -80.08% (Puts)
Prior 7-Day Total 7,464
Calls: 5,857 (78%)
Puts: 1,607 (22%)
Prior 7-Day Average 1,066
Calls: 836 (78%)
Puts: 229 (22%)
Current vs Prior 7-Day Avg +15.07%
Calls: +28.00%
Puts: -32.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $2.67M
Calls: $2.52M (94%)
Puts: $148.2K (6%)
Prior (10/26) $6.58M
Calls: $6.12M (93%)
Puts: $455.5K (7%)
Current vs Prior -59.38%
Calls: -58.78%
Puts: -67.47%
Prior 7-Day Total $11.87M
Calls: $10.55M (89%)
Puts: $1.33M (11%)
Prior 7-Day Average $1.70M
Calls: $1.51M (89%)
Puts: $189.6K (11%)
Current vs Prior 7-Day Avg +57.54%
Calls: +67.53%
Puts: -21.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.15
Prior (10/26) 0.28
Current vs Prior -48.21%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg -41.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 4,531
Calls: 3,928 (87%)
Puts: 603 (13%)
Prior (10/26) 4,392
Calls: 3,585 (82%)
Puts: 807 (18%)
Current vs Prior +3.16%
Prior 7-Day Total 27,485
Calls: 24,210 (88%)
Puts: 3,275 (12%)
Prior 7-Day Average 3,926
Calls: 3,458 (88%)
Puts: 467 (12%)
Current vs Prior 7-Day Avg +15.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.50% | 10.16%
Prior 8.37% | 9.96%
Current vs Prior +1.53% | +2.08%
Prior 7-Day Avg 8.91% | 10.41%
Current vs 7-Day Avg -4.63% | -2.34%
Prior 7-Day Eod 8.37% | 9.96%
Current vs 7-Day Eod +1.53% | +2.08%
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 94% of dollar volume in calls ($2.52M) vs puts ($148.2K). Light premium activity with dollar volume down 59% vs prior. Dollar volume significantly above 7-day average (58% higher). Below-average activity with volume down 66% vs prior.

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 6.3%, best 6.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 2039.9042.50$41.206.3%3080.81372
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 0.65, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 2039.9042.50$41.206.3%3080.81372
$480.00Nov 2019.8022.40$21.1012.3%200.57118
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Nov 2018.8021.20$20.0012.0%20.5819

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 468, top 308)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 2039.9042.50$41.206.3%3080.81372
$480.00Nov 2019.8022.40$21.1012.3%200.57118
$520.00Nov 204.906.70$5.8031.0%160.24365
$560.00Nov 200.651.60$1.1384.1%120.0616
$490.00Nov 2013.8017.80$15.8025.3%50.48623
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 204.905.90$5.4018.5%670.21156
$400.00Nov 200.103.90$2.00190.0%190.0726
$440.00Nov 202.954.20$3.5834.9%70.15214
$430.00Nov 201.753.90$2.8376.0%40.12--
$460.00Nov 207.008.50$7.7519.4%30.28--

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. 10 found (best R:R 12.33, avg 5.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$520.00Nov 20$2.50$7.50$2.5031%3.00$512.50
$490.00$510.00Nov 20$7.50$12.50$7.5048%1.67$497.50
$480.00$490.00Nov 20$5.30$4.70$5.3057%0.89$485.30
$540.00$560.00Nov 20$1.35$18.65$1.3512%13.81$541.35
$520.00$540.00Nov 20$3.32$16.68$3.3224%5.02$523.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$430.00Nov 20$0.75$9.25$0.7515%12.33$439.25
$460.00$450.00Nov 20$2.35$7.65$2.3528%3.26$457.65
$490.00$460.00Nov 20$12.25$17.75$12.2558%1.45$477.75
$450.00$440.00Nov 20$1.82$8.18$1.8221%4.49$448.18
$430.00$410.00Nov 20$1.53$18.47$1.5312%12.07$428.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.20, avg 0.24)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$540.00Nov 20$3.32$3.32$16.6876%0.20$523.32
$540.00$560.00Nov 20$1.35$1.35$18.6588%0.07$541.35
$490.00$510.00Nov 20$7.50$7.50$12.5052%0.60$497.50
$510.00$520.00Nov 20$2.50$2.50$7.5069%0.33$512.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$410.00Nov 20$1.53$1.53$18.4788%0.08$428.47
$450.00$440.00Nov 20$1.82$1.82$8.1879%0.22$448.18
$460.00$450.00Nov 20$2.35$2.35$7.6572%0.31$457.65
$440.00$430.00Nov 20$0.75$0.75$9.2585%0.08$439.25

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 7.40% of stock, avg 8.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Nov 20$15.80$20.00$35.80$454.20$525.807.40%
$450.00Nov 20$41.20$5.40$46.60$403.40$496.609.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.65% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$400.00Nov 20$1.13$2.00$3.13$396.87$563.13
$560.00$430.00Nov 20$1.13$2.83$3.96$426.04$563.96
$540.00$400.00Nov 20$2.48$2.00$4.48$395.52$544.48
$560.00$440.00Nov 20$1.13$3.58$4.71$435.29$564.71
$540.00$430.00Nov 20$2.48$2.83$5.31$424.69$545.31
$540.00$440.00Nov 20$2.48$3.58$6.06$433.94$546.06
$560.00$450.00Nov 20$1.13$5.40$6.53$443.47$566.53
$540.00$450.00Nov 20$2.48$5.40$7.88$442.12$547.88
$520.00$400.00Nov 20$5.80$2.00$7.80$392.20$527.80
$520.00$430.00Nov 20$5.80$2.83$8.63$421.37$528.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.76, avg credit $4.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450510/520Nov 20$4.32$5.6848%0.76$445.68$514.32
450/460510/520Nov 20$4.85$5.1541%0.94$455.15$514.85
430/440510/520Nov 20$3.25$6.7554%0.48$436.75$513.25
410/430540/560Nov 20$2.88$17.1276%0.17$427.12$542.88
410/430520/540Nov 20$4.85$15.1565%0.32$425.15$524.85
430/440540/560Nov 20$2.10$17.9073%0.12$437.90$542.10
440/450540/560Nov 20$3.17$16.8367%0.19$446.83$543.17
430/440520/540Nov 20$4.07$15.9361%0.26$435.93$524.07
440/450520/540Nov 20$5.14$14.8655%0.35$444.86$525.14
450/460540/560Nov 20$3.70$16.3060%0.23$456.30$543.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 17.87, cheapest $0.53)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$540.00$560.00Nov 20$1.97$18.0318%9.15
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Nov 20$0.53$9.4713%17.87
$430.00$440.00$450.00Nov 20$1.07$8.939%8.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.00, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$480.001:2Nov 20-$1.00$29.00
$490.00$510.001:2Nov 20-$0.80$19.20
$510.00$520.001:2Nov 20-$3.30$6.70
$520.00$540.001:2Nov 20$0.84$19.16
$540.00$560.001:2Nov 20$0.22$19.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Nov 20-$1.76$8.24
$460.00$450.001:2Nov 20-$3.05$6.95
$440.00$430.001:2Nov 20-$2.08$7.92
$410.00$400.001:2Nov 20-$2.70$7.30
$490.00$460.001:2Nov 20$4.50$25.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.85%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Nov 20$13.800.481.3%2.85%4.17%5623
$510.00Nov 20$7.300.315.5%1.51%6.97%3273
$520.00Nov 20$4.900.247.5%1.01%8.54%16365
$540.00Nov 20$1.850.1211.7%0.38%12.04%1111
$560.00Nov 20$0.650.0615.8%0.13%15.93%1216

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. 158 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 $470.00 04-16 call last traded $43.60 on 10/23 (now $47.10/$49.80) — try a limit near $47.10. Also watch the $500.00 04-16 call last traded $22.00 on 10/19 (now $32.10/$34.00) — try a limit near $32.10; the $450.00 11-20 call last traded $17.76 on 10/12 (now $39.90/$42.50) — try a limit near $39.90. Most tradeable put: the $450.00 04-16 put last traded $20.70 on 10/23 (now $18.50/$20.00) — try a limit near $19.25.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Nov 20$19.80$22.40$21.10$19.25 10/23$7.15–$21.10$19.80118
$480.00Dec 18$24.00$26.70$25.35$22.59 10/23$9.75–$25.35$24.00--
$480.00Jan 15$27.20$31.30$29.25$27.00 10/23$12.45–$29.40$27.20820
$480.00Apr 16$41.40$44.70$43.05$36.88 10/22$23.35–$43.25$41.40105
$480.00Dec 17$67.50$72.00$69.75$53.14 10/06$46.75–$70.25$67.50--
$490.00Nov 20$13.80$17.80$15.80$14.70 10/23$4.35–$16.00$14.70623
$490.00Dec 18$18.90$21.80$20.35$18.47 10/23$7.10–$20.80$18.9026
$490.00Jan 15$22.00$26.00$24.00$17.70 10/22$9.20–$24.10$22.0025
$490.00Apr 16$36.30$39.50$37.90$27.75 09/21$19.75–$37.90$36.302
$470.00Nov 20$25.60$28.30$26.95$22.90 10/23$9.40–$27.30$25.60--
$470.00Dec 18$30.30$32.90$31.60$17.80 10/19$12.90–$31.60$30.30--
$470.00Jan 15$33.60$37.00$35.30$30.70 10/23$15.75–$35.30$33.60--
$470.00Apr 16$47.10$49.80$48.45$43.60 10/23$27.15–$48.90$47.1017
$500.00Nov 20$9.90$13.40$11.65$10.50 10/23$4.15–$11.80$10.50--
$500.00Dec 18$14.10$17.30$15.70$12.50 10/22$5.55–$16.00$14.101.0K
$500.00Jan 15$17.20$21.20$19.20$17.21 10/23$6.85–$19.50$17.21--
$500.00Apr 16$32.10$34.00$33.05$22.00 10/19$16.95–$33.10$32.1013
$500.00Dec 17$58.00$62.50$60.25$45.87 10/19$39.25–$60.75$58.00--
$460.00Nov 20$31.60$35.00$33.30$25.90 10/22$12.95–$34.25$31.60--
$460.00Dec 18$36.90$39.10$38.00$25.20 10/16$16.30–$38.45$36.90--
$460.00Jan 15$40.30$43.50$41.90$25.80 10/19$19.40–$41.90$40.30--
$460.00Apr 16$53.00$56.10$54.55$42.09 10/16$31.35–$54.55$53.00--
$510.00Nov 20$7.30$9.30$8.30$5.49 10/22$2.70–$8.30$7.30273
$510.00Dec 18$11.00$13.40$12.20$7.50 10/22$4.13–$12.25$11.00--
$510.00Jan 15$13.60$16.80$15.20$13.42 10/22$5.10–$15.40$13.60--
$510.00Apr 16$27.20$30.40$28.80$21.29 10/22$14.50–$28.80$27.20--
$510.00Dec 17$54.00$58.00$56.00$42.10 10/19$35.75–$56.05$54.00--
$450.00Nov 20$39.90$42.50$41.20$17.76 10/12$16.95–$42.30$39.90372
$450.00Dec 18$44.00$46.80$45.40$21.10 10/12$20.80–$45.60$44.00--
$450.00Jan 15$46.60$50.40$48.50$42.00 10/22$24.15–$49.00$46.60--
$450.00Apr 16$59.20$63.00$61.10$43.60 10/19$36.15–$61.35$59.20--
$520.00Nov 20$4.90$6.70$5.80$2.30 10/19$1.30–$5.80$4.90365
$520.00Dec 18$7.90$10.40$9.15$7.90 10/22$2.63–$9.15$7.90--
$520.00Jan 15$10.30$13.80$12.05$8.20 10/22$3.93–$12.05$10.30--
$440.00Nov 20$47.80$51.00$49.40$36.91 10/16$22.40–$50.40$47.80--
$440.00Dec 18$51.80$54.50$53.15$29.60 10/02$26.05–$53.50$51.80--
$440.00Jan 15$54.60$57.50$56.05$37.51 10/19$29.00–$56.50$54.60--
$440.00Dec 17$90.00$94.00$92.00$78.26 09/14$65.25–$92.75$90.00--
$530.00Nov 20$3.30$4.60$3.95$2.60 10/22$1.80–$3.95$3.30--
$530.00Dec 18$6.20$7.70$6.95$7.75 09/14$2.42–$6.95$6.95--
$530.00Jan 15$7.50$10.50$9.00$7.91 10/22$3.30–$9.20$7.91--
$530.00Dec 17$45.00$49.50$47.25$31.10 09/30$29.75–$47.75$45.00--
$430.00Nov 20$56.50$60.00$58.25$51.63 10/23$28.30–$59.30$56.50--
$430.00Dec 18$60.10$63.00$61.55$54.50 10/23$32.00–$61.90$60.10--
$430.00Apr 16$73.10$76.50$74.80$66.63 10/22$47.30–$75.50$73.10--
$540.00Nov 20$1.85$3.10$2.48$2.33 10/23$1.85–$3.13$2.33111
$540.00Jan 15$5.00$8.60$6.80$5.50 10/22$2.55–$6.80$5.50--
$540.00Apr 16$16.70$18.70$17.70$10.50 10/19$7.85–$17.85$16.70--
$540.00Dec 17$41.50$46.00$43.75$28.05 09/30$26.85–$44.00$41.50--
$420.00Nov 20$65.80$69.00$67.40$48.00 10/16$34.95–$68.65$65.80--
$420.00Jan 15$71.10$74.00$72.55$64.74 09/15$41.50–$72.90$71.10--
$420.00Apr 16$80.40$84.20$82.30$87.95 08/27$53.40–$83.00$82.30--
$550.00Nov 20$0.85$3.00$1.93$1.25 10/16$1.13–$2.70$1.25--
$550.00Dec 18$1.80$4.90$3.35$2.40 09/18$1.70–$3.55$2.40--
$550.00Apr 16$14.00$15.90$14.95$19.05 09/01$6.45–$15.25$14.95--
$560.00Nov 20$0.65$1.60$1.13$0.70 10/01$0.95–$2.58$0.7016
$560.00Dec 18$1.15$4.70$2.93$1.25 10/22$1.30–$2.93$1.25--
$560.00Jan 15$2.00$5.00$3.50$3.10 10/22$1.28–$3.98$3.10--
$560.00Apr 16$11.30$14.10$12.70$7.48 10/19$5.35–$12.70$11.30--
$400.00Jan 15$88.80$91.80$90.30$76.04 09/14$56.45–$90.75$88.80--
$570.00Nov 20$0.00$3.10$1.55$1.62 10/19$0.70–$2.60$1.55--
$390.00Apr 16$104.80$108.50$106.65$72.60 10/08$73.90–$107.55$104.80--
$580.00Jan 15$0.60$4.00$2.30$4.50 08/31$1.73–$2.50$2.30--
$580.00Apr 16$7.00$9.70$8.35$10.70 09/01$3.65–$8.60$8.35--
$380.00Jan 15$106.90$110.50$108.70$86.00 10/19$73.15–$109.70$106.90--
$380.00Apr 16$113.30$116.90$115.10$93.45 10/19$81.40–$116.25$113.30--
$380.00Dec 17$131.00$135.50$133.25$113.25 10/19$101.50–$134.50$131.00--
$590.00Apr 16$5.50$8.80$7.15$10.05 08/26$2.45–$7.25$7.15--
$590.00Dec 17$25.50$30.50$28.00$20.24 10/19$16.25–$28.25$25.50--
$370.00Apr 16$122.20$125.80$124.00$113.88 09/15$89.30–$125.00$122.20--
$370.00Dec 17$139.00$143.00$141.00$121.73 10/16$108.50–$142.25$139.00--
$600.00Dec 18$0.05$3.00$1.53$3.00 08/27$0.60–$2.40$1.53--
$600.00Jan 15$0.05$3.30$1.67$2.55 09/02$0.95–$2.55$1.67--
$600.00Dec 17$23.00$28.00$25.50$19.10 10/06$14.60–$25.75$23.00--
$610.00Apr 16$3.00$6.90$4.95$2.85 10/16$1.88–$4.95$3.00--
$340.00Dec 17$163.00$167.50$165.25$144.45 10/19$131.00–$166.75$163.00--
$330.00Nov 20$153.40$157.20$155.30$164.18 09/01$118.40–$157.00$155.30--
$320.00Apr 16$168.20$171.90$170.05$137.85 10/13$133.35–$171.50$168.20--
$660.00Apr 16$1.10$2.00$1.55$0.90 10/16$0.73–$1.98$1.108
$300.00Jan 15$184.60$188.10$186.35$176.65 09/14$149.30–$187.75$184.60--
$300.00Dec 17$198.00$202.00$200.00$189.25 09/14$163.50–$201.25$198.00--
$280.00Dec 17$215.50$220.00$217.75$201.85 10/16$181.00–$219.25$215.50--
$270.00Dec 17$224.50$229.00$226.75$210.55 10/16$190.00–$228.25$224.50--
$260.00Dec 17$234.00$238.00$236.00$218.90 10/16$204.50–$237.50$234.00--
$250.00Jan 15$233.70$237.60$235.65$211.25 10/19$198.15–$237.35$233.70--
$250.00Dec 17$242.00$247.00$244.50$219.76 10/19$213.50–$246.50$242.00--
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Nov 20$13.90$16.30$15.10$19.70 10/23$14.65–$39.60$15.10--
$480.00Dec 18$17.10$20.00$18.55$20.97 10/23$17.90–$41.95$18.55--
$480.00Jan 15$20.70$22.60$21.65$26.00 10/23$20.55–$43.25$21.657
$480.00Apr 16$30.20$32.00$31.10--$31.10–$31.10—$30.202
$490.00Nov 20$18.80$21.20$20.00$31.17 10/16$19.55–$47.50$20.0019
$490.00Dec 18$22.80$24.80$23.80$25.90 08/26$23.05–$49.40$23.80--
$490.00Jan 15$25.50$27.40$26.45$37.00 09/11$25.80–$50.80$26.45--
$490.00Apr 16$34.70$36.80$35.75$47.55 09/21$34.85–$57.05$35.75--
$470.00Nov 20$10.00$12.10$11.05$14.50 10/23$10.60–$32.55$11.05--
$470.00Dec 18$13.00$15.80$14.40$18.00 10/23$14.20–$35.05$14.40--
$470.00Jan 15$16.40$18.40$17.40$20.10 10/23$16.50–$36.55$17.4021
$500.00Dec 18$27.90$30.30$29.10$30.80 08/26$28.15–$57.55$29.10--
$460.00Nov 20$7.00$8.50$7.75$16.60 10/16$7.05–$25.85$7.75--
$460.00Dec 18$10.20$12.60$11.40$13.30 10/23$10.55–$28.80$11.40--
$460.00Jan 15$11.80$14.80$13.30$18.69 10/22$13.00–$30.25$13.30--
$460.00Apr 16$21.90$23.90$22.90$24.70 10/23$21.70–$38.35$22.90--
$510.00Dec 18$34.60$36.50$35.55$36.40 08/26$34.45–$66.00$35.55--
$510.00Jan 15$36.30$39.20$37.75$38.60 08/26$36.80–$67.40$37.75--
$450.00Nov 20$4.90$5.90$5.40$13.20 10/19$4.30–$20.45$5.40156
$450.00Dec 18$7.60$9.30$8.45$16.70 10/19$8.15–$23.10$8.4529
$450.00Jan 15$9.80$11.70$10.75$14.00 10/22$9.95–$24.95$10.75--
$450.00Apr 16$18.50$20.00$19.25$20.70 10/23$18.55–$32.75$19.2514
$520.00Dec 18$41.30$44.80$43.05$42.60 08/26$41.80–$75.10$42.60--
$520.00Jan 15$43.10$46.30$44.70$44.70 08/26$43.55–$76.20$44.70--
$440.00Nov 20$2.95$4.20$3.58$9.39 10/19$3.58–$15.40$3.58214
$440.00Dec 18$5.60$7.10$6.35$7.60 10/23$5.70–$18.00$6.35--
$440.00Jan 15$7.40$9.10$8.25$18.90 10/02$8.10–$19.90$8.25--
$440.00Apr 16$14.20$17.10$15.65$18.50 10/22$15.65–$28.55$15.65--
$430.00Nov 20$1.75$3.90$2.83$6.45 10/19$2.58–$11.65$2.83--
$430.00Dec 18$3.90$5.30$4.60$5.70 10/23$4.30–$13.85$4.6045
$430.00Jan 15$5.60$7.00$6.30$9.10 10/22$5.85–$15.75$6.3028
$430.00Apr 16$12.40$13.80$13.10$20.80 09/24$12.85–$24.30$13.10--
$420.00Nov 20$1.45$3.20$2.33$2.67 10/23$1.83–$8.70$2.33--
$420.00Dec 18$1.75$4.80$3.28$6.35 10/16$3.28–$11.35$3.28--
$420.00Jan 15$4.10$5.30$4.70$8.29 10/19$4.55–$12.60$4.70--
$420.00Apr 16$9.60$11.90$10.75$12.80 10/22$10.35–$20.45$10.75--
$420.00Dec 17$21.00$25.20$23.10$31.80 10/08$22.50–$32.75$23.10--
$410.00Nov 20$0.60$2.00$1.30$1.98 10/23$1.27–$6.35$1.30--
$410.00Dec 18$1.90$3.00$2.45$2.85 10/23$2.23–$8.25$2.45--
$410.00Jan 15$2.80$4.60$3.70$9.20 10/02$3.33–$9.75$3.70--
$410.00Dec 17$18.20$21.30$19.75$25.20 10/19$19.60–$28.75$19.752
$400.00Nov 20$0.10$3.90$2.00$1.89 10/19$0.98–$4.65$1.8926
$400.00Dec 18$1.20$3.10$2.15$5.40 10/02$1.33–$6.25$2.15--
$400.00Jan 15$1.90$3.10$2.50$5.00 10/16$2.38–$7.80$2.50--
$400.00Dec 17$17.10$19.50$18.30$22.90 10/06$17.10–$25.25$18.3040
$390.00Nov 20$0.00$2.90$1.45$1.61 10/16$0.75–$2.93$1.45--
$390.00Dec 18$0.00$4.10$2.05$3.65 10/14$1.45–$5.10$2.05--
$390.00Jan 15$0.35$2.55$1.45$5.50 09/29$1.45–$5.55$1.45--
$390.00Dec 17$14.00$17.00$15.50$19.80 10/06$15.00–$22.25$15.50--
$380.00Nov 20$0.00$3.60$1.80$1.55 10/13$0.55–$2.65$1.55--
$380.00Dec 18$0.00$3.10$1.55$3.10 10/13$1.00–$3.47$1.55--
$380.00Jan 15$0.00$4.30$2.15$1.87 10/22$1.70–$4.30$1.87--
$380.00Apr 16$3.80$5.80$4.80$6.10 10/16$4.80–$9.00$4.80--
$370.00Nov 20$0.00$3.20$1.60$1.46 10/08$0.45–$2.20$1.46--
$370.00Jan 15$0.00$4.10$2.05$1.90 09/02$1.20–$3.08$1.90--
$370.00Apr 16$2.40$5.00$3.70$6.90 10/12$3.70–$7.50$3.70--
$360.00Nov 20$0.00$2.70$1.35$0.39 10/22$0.35–$2.10$0.39--
$360.00Jan 15$0.70$3.40$2.05$2.80 10/02$0.95–$2.72$2.05--
$360.00Apr 16$1.25$4.00$2.63$4.30 09/08$2.63–$5.70$2.63--
$350.00Nov 20$0.00$1.55$0.78$0.85 10/08$0.25–$2.00$0.78--
$350.00Dec 18$0.00$3.60$1.80$0.40 10/23$0.40–$2.30$0.40--
$350.00Jan 15$0.00$3.80$1.90$1.15 09/02$0.55–$2.35$1.15--
$340.00Nov 20$0.00$3.50$1.75$2.02 10/01$0.25–$2.05$1.75--
$340.00Jan 15$0.00$3.70$1.85$0.85 09/02$0.40–$2.15$0.85--
$320.00Nov 20$0.00$3.40$1.70$0.60 09/10$0.25–$2.50$0.60--
$320.00Jan 15$0.00$3.60$1.80$0.89 10/12$0.30–$2.05$0.89--
$310.00Dec 17$2.50$7.00$4.75$5.32 09/24$4.43–$6.50$4.75--
$300.00Nov 20$0.00$3.40$1.70$0.38 10/06$0.25–$2.50$0.38--
$300.00Dec 17$1.50$6.50$4.00$4.30 09/25$3.75–$5.50$4.00--
$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$3.70$1.85$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 1,071
Total Puts 156
Put/Call Ratio 0.15
Net Difference 915

Prior's Put/Call Breakdown

Total Calls 2,784
Total Puts 783
Put/Call Ratio 0.28
Net Difference 2,001

Prior 7-Day Put/Call Summary

Total Calls 5,857
Total Puts 1,607
Average Put/Call Ratio 0.25
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