Tour v531
MSI
MOTOROLA SOLUTIONS I
$483.39 -0.05%
$488.40 (+1.04%)🌙
as of 10/28 06:41 PM
(10/27 18:40) ◀
|
Wednesday, October 28, 2026 (6:41pm)
January 2026
|
▶ (10/29 18:41)
◀ 10/28 18:41 ▶

Option Volume

Detail
ℹ
Current (10/28) 145
Calls: 111 (77%)
Puts: 34 (23%)
Prior (10/27) 1,227
Calls: 1,071 (87%)
Puts: 156 (13%)
Current vs Prior -88.18%
Calls: -89.64% (Calls)
Puts: -78.21% (Puts)
Prior 7-Day Total 6,857
Calls: 5,528 (81%)
Puts: 1,329 (19%)
Prior 7-Day Average 979
Calls: 789 (81%)
Puts: 189 (19%)
Current vs Prior 7-Day Avg -85.20%
Calls: -85.94%
Puts: -82.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28) $257.8K
Calls: $215.9K (84%)
Puts: $41.9K (16%)
Prior (10/27) $2.67M
Calls: $2.52M (94%)
Puts: $148.2K (6%)
Current vs Prior -90.35%
Calls: -91.44%
Puts: -71.72%
Prior 7-Day Total $11.99M
Calls: $10.89M (91%)
Puts: $1.10M (9%)
Prior 7-Day Average $1.71M
Calls: $1.56M (91%)
Puts: $156.9K (9%)
Current vs Prior 7-Day Avg -84.94%
Calls: -86.12%
Puts: -73.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 0.31
Prior (10/27) 0.15
Current vs Prior +110.29%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +34.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28) 2,717
Calls: 2,597 (96%)
Puts: 120 (4%)
Prior (10/27) 4,531
Calls: 3,928 (87%)
Puts: 603 (13%)
Current vs Prior -40.04%
Prior 7-Day Total 26,909
Calls: 23,660 (88%)
Puts: 3,249 (12%)
Prior 7-Day Average 3,844
Calls: 3,380 (88%)
Puts: 464 (12%)
Current vs Prior 7-Day Avg -29.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.35% | 10.11%
Prior 8.50% | 10.16%
Current vs Prior -1.78% | -0.57%
Prior 7-Day Avg 8.80% | 10.35%
Current vs 7-Day Avg -5.13% | -2.38%
Prior 7-Day Eod 8.50% | 10.16%
Current vs 7-Day Eod -1.78% | -0.57%
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 84% of dollar volume in calls ($215.9K) vs puts ($41.9K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 88% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (111 calls vs 34 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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 2024.1026.30$25.208.7%200.67272
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 0.62, highest 0.67)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 2024.1026.30$25.208.7%200.67272
$480.00Nov 2018.8021.70$20.2514.3%130.56118
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 88, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 2024.1026.30$25.208.7%200.67272
$480.00Nov 2018.8021.70$20.2514.3%130.56118
$490.00Nov 2013.5016.10$14.8017.6%110.47625
$510.00Nov 206.309.40$7.8539.5%70.29273
$520.00Nov 203.906.10$5.0044.0%70.21370
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2013.3016.00$14.6518.4%160.4574
$450.00Nov 203.707.40$5.5566.7%60.21--
$420.00Nov 201.552.55$2.0548.8%10.0825

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. 8 found (best R:R 1.02, avg 3.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$480.00Nov 20$4.95$5.05$4.9567%1.02$474.95
$520.00$530.00Nov 20$1.32$8.68$1.3222%6.58$521.32
$500.00$510.00Nov 20$2.90$7.10$2.9038%2.45$502.90
$490.00$500.00Nov 20$4.05$5.95$4.0547%1.47$494.05
$480.00$490.00Nov 20$5.45$4.55$5.4556%0.83$485.45
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$420.00Nov 20$3.50$26.50$3.5021%7.57$446.50
$480.00$450.00Nov 20$9.10$20.90$9.1044%2.30$470.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.44, avg 0.37)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$520.00Nov 20$2.85$2.85$7.1570%0.40$512.85
$490.00$500.00Nov 20$4.05$4.05$5.9553%0.68$494.05
$500.00$510.00Nov 20$2.90$2.90$7.1062%0.41$502.90
$520.00$530.00Nov 20$1.32$1.32$8.6878%0.15$521.32
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$450.00Nov 20$9.10$9.10$20.9056%0.44$470.90
$450.00$420.00Nov 20$3.50$3.50$26.5079%0.13$446.50

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 7.22% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Nov 20$20.25$14.65$34.90$445.10$514.907.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.19% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$420.00Nov 20$3.68$2.05$5.73$414.27$535.73
$520.00$420.00Nov 20$5.00$2.05$7.05$412.95$527.05
$530.00$450.00Nov 20$3.68$5.55$9.23$440.77$539.23
$520.00$450.00Nov 20$5.00$5.55$10.55$439.45$530.55
$510.00$420.00Nov 20$7.85$2.05$9.90$410.10$519.90
$510.00$450.00Nov 20$7.85$5.55$13.40$436.60$523.40
$500.00$420.00Nov 20$10.75$2.05$12.80$407.20$512.80
$500.00$450.00Nov 20$10.75$5.55$16.30$433.70$516.30
$530.00$480.00Nov 20$3.68$14.65$18.33$461.67$548.33
$520.00$480.00Nov 20$5.00$14.65$19.65$460.35$539.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.19, avg credit $5.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/450520/530Nov 20$4.82$25.1858%0.19$445.18$524.82
420/450510/520Nov 20$6.35$23.6550%0.27$443.65$516.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 4.36, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Nov 20$0.05$9.9516%199.00
$490.00$500.00$510.00Nov 20$1.15$8.8517%7.70
$480.00$490.00$500.00Nov 20$1.40$8.6019%6.14
$510.00$520.00$530.00Nov 20$1.53$8.4713%5.54
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$450.00$480.00Nov 20$5.60$24.4036%4.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-2.15, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$520.001:2Nov 20-$2.15$7.85
$520.00$530.001:2Nov 20-$2.36$7.64
$500.00$510.001:2Nov 20-$4.95$5.05
$490.00$500.001:2Nov 20-$6.70$3.30
$480.00$490.001:2Nov 20-$9.35$0.65
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$480.00$450.001:2Nov 20$3.55$26.45
$450.00$420.001:2Nov 20$1.45$28.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.79%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Nov 20$13.500.471.4%2.79%4.16%11625
$500.00Nov 20$9.900.383.4%2.05%5.48%6212
$510.00Nov 20$6.300.295.5%1.30%6.81%7273
$520.00Nov 20$3.900.217.6%0.81%8.38%7370
$530.00Nov 20$1.550.169.6%0.32%9.96%1--

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 $470.00 11-20 call last traded $22.90 on 10/23 (now $24.10/$26.30) — try a limit near $24.10. Also watch the $490.00 12-18 call last traded $18.47 on 10/23 (now $18.20/$20.30) — try a limit near $18.47; the $490.00 01-15 call last traded $17.70 on 10/22 (now $22.30/$24.90) — try a limit near $22.30. Most tradeable put: the $480.00 12-18 put last traded $20.97 on 10/23 (now $17.90/$21.00) — try a limit near $19.45.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Nov 20$18.80$21.70$20.25$19.25 10/23$7.15–$21.10$19.25118
$480.00Dec 18$23.00$26.50$24.75$22.59 10/23$9.75–$25.35$23.00639
$480.00Jan 15$27.40$30.50$28.95$27.00 10/23$12.45–$29.40$27.40--
$480.00Apr 16$40.20$43.40$41.80$36.88 10/22$23.35–$43.25$40.20--
$480.00Dec 17$67.00$71.50$69.25$53.14 10/06$46.75–$70.25$67.00--
$490.00Nov 20$13.50$16.10$14.80$14.70 10/23$4.35–$16.00$14.70625
$490.00Dec 18$18.20$20.30$19.25$18.47 10/23$7.10–$20.80$18.4729
$490.00Jan 15$22.30$24.90$23.60$17.70 10/22$9.20–$24.10$22.3031
$490.00Apr 16$35.20$38.30$36.75$27.75 09/21$19.75–$37.90$35.20--
$470.00Nov 20$24.10$26.30$25.20$22.90 10/23$9.40–$27.30$24.10272
$470.00Dec 18$29.30$32.30$30.80$17.80 10/19$12.90–$31.60$29.30--
$470.00Jan 15$33.10$36.30$34.70$30.70 10/23$15.75–$35.30$33.10--
$470.00Apr 16$46.00$49.10$47.55$43.60 10/23$27.15–$48.90$46.00--
$500.00Nov 20$9.90$11.60$10.75$10.50 10/23$4.15–$11.80$10.50212
$500.00Dec 18$13.30$17.30$15.30$12.50 10/22$5.55–$16.00$13.30--
$500.00Jan 15$17.50$20.10$18.80$17.21 10/23$6.85–$19.50$17.50--
$500.00Apr 16$30.50$33.70$32.10$22.00 10/19$16.95–$33.10$30.50--
$500.00Dec 17$57.50$62.00$59.75$45.87 10/19$39.25–$60.75$57.50--
$460.00Nov 20$31.20$34.30$32.75$25.90 10/22$12.95–$34.25$31.20--
$460.00Dec 18$35.60$38.30$36.95$25.20 10/16$16.30–$38.45$35.60--
$460.00Jan 15$39.70$42.50$41.10$25.80 10/19$19.40–$41.90$39.70--
$460.00Apr 16$51.90$55.10$53.50$42.09 10/16$31.35–$54.55$51.90--
$510.00Nov 20$6.30$9.40$7.85$5.49 10/22$2.70–$8.30$6.30273
$510.00Dec 18$10.20$13.30$11.75$7.50 10/22$4.13–$12.25$10.20--
$510.00Jan 15$13.50$16.50$15.00$13.42 10/22$5.10–$15.40$13.50--
$510.00Apr 16$26.00$29.70$27.85$21.29 10/22$14.50–$28.80$26.00--
$510.00Dec 17$53.00$57.50$55.25$42.10 10/19$35.75–$56.05$53.00--
$450.00Nov 20$38.40$42.00$40.20$17.76 10/12$16.95–$42.30$38.40--
$450.00Dec 18$42.60$46.00$44.30$21.10 10/12$20.80–$45.60$42.60--
$450.00Jan 15$46.40$49.50$47.95$42.00 10/22$24.15–$49.00$46.40--
$450.00Apr 16$58.30$61.50$59.90$43.60 10/19$36.15–$61.35$58.30--
$520.00Nov 20$3.90$6.10$5.00$2.30 10/19$1.30–$5.80$3.90370
$520.00Dec 18$7.30$10.60$8.95$7.90 10/22$2.63–$9.15$7.90--
$520.00Jan 15$9.70$13.20$11.45$8.20 10/22$3.93–$12.05$9.70--
$440.00Nov 20$47.20$50.00$48.60$36.91 10/16$22.40–$50.40$47.20--
$440.00Dec 18$50.40$53.90$52.15$29.60 10/02$26.05–$53.50$50.40--
$440.00Jan 15$53.80$56.80$55.30$37.51 10/19$29.00–$56.50$53.80--
$440.00Dec 17$89.50$93.50$91.50$78.26 09/14$65.25–$92.75$89.50--
$530.00Nov 20$1.55$5.80$3.68$2.60 10/22$1.80–$3.95$2.60--
$530.00Dec 18$4.50$8.40$6.45$7.75 09/14$2.42–$6.95$6.45--
$530.00Jan 15$7.00$10.50$8.75$7.91 10/22$3.30–$9.20$7.91--
$530.00Dec 17$44.50$49.00$46.75$31.10 09/30$29.75–$47.75$44.50--
$430.00Nov 20$55.80$58.90$57.35$51.63 10/23$28.30–$59.30$55.80--
$430.00Dec 18$58.90$62.00$60.45$54.50 10/23$32.00–$61.90$58.90--
$430.00Apr 16$72.50$75.60$74.05$66.63 10/22$47.30–$75.50$72.50--
$540.00Nov 20$0.35$4.70$2.53$2.33 10/23$1.85–$3.13$2.33--
$540.00Jan 15$4.70$7.50$6.10$5.50 10/22$2.55–$6.80$5.50--
$540.00Apr 16$15.80$18.70$17.25$10.50 10/19$7.85–$17.85$15.80--
$540.00Dec 17$41.00$45.50$43.25$28.05 09/30$26.85–$44.00$41.00--
$420.00Nov 20$65.00$68.00$66.50$48.00 10/16$34.95–$68.65$65.00--
$420.00Jan 15$69.80$72.70$71.25$64.74 09/15$41.50–$72.90$69.80--
$420.00Apr 16$79.70$83.10$81.40$87.95 08/27$53.40–$83.00$81.40--
$550.00Nov 20$0.20$3.00$1.60$1.25 10/16$1.13–$2.70$1.25--
$550.00Dec 18$2.00$5.60$3.80$2.40 09/18$1.70–$3.80$2.40--
$550.00Apr 16$13.40$15.80$14.60$19.05 09/01$6.45–$15.25$14.602
$560.00Nov 20$0.00$3.30$1.65$0.70 10/01$0.95–$2.58$0.70--
$560.00Dec 18$1.15$4.50$2.83$1.25 10/22$1.30–$2.93$1.25--
$560.00Jan 15$1.65$5.40$3.53$3.10 10/22$1.28–$3.98$3.1017
$560.00Apr 16$10.50$14.10$12.30$7.48 10/19$5.35–$12.70$10.50--
$400.00Jan 15$87.70$91.00$89.35$76.04 09/14$56.45–$90.75$87.70--
$570.00Nov 20$0.00$3.90$1.95$1.62 10/19$0.70–$2.60$1.62--
$390.00Apr 16$104.10$107.40$105.75$72.60 10/08$73.90–$107.55$104.10--
$580.00Jan 15$1.05$2.95$2.00$4.50 08/31$1.73–$2.50$2.00--
$580.00Apr 16$6.50$9.90$8.20$10.70 09/01$3.65–$8.60$8.20--
$380.00Jan 15$106.40$109.50$107.95$86.00 10/19$73.15–$109.70$106.40--
$380.00Apr 16$112.80$116.10$114.45$93.45 10/19$81.40–$116.25$112.80--
$380.00Dec 17$130.50$135.00$132.75$113.25 10/19$101.50–$134.50$130.50--
$590.00Apr 16$5.00$8.00$6.50$10.05 08/26$2.45–$7.25$6.50--
$590.00Dec 17$25.50$29.50$27.50$20.24 10/19$16.25–$28.25$25.50--
$370.00Apr 16$121.50$125.00$123.25$113.88 09/15$89.30–$125.00$121.50--
$370.00Dec 17$138.50$142.50$140.50$121.73 10/16$108.50–$142.25$138.50--
$600.00Dec 18$0.00$3.00$1.50$3.00 08/27$0.60–$2.40$1.50--
$600.00Jan 15$0.15$4.00$2.08$2.55 09/02$0.95–$2.55$2.08--
$600.00Dec 17$23.00$27.00$25.00$19.10 10/06$14.60–$25.75$23.00--
$610.00Apr 16$2.65$6.10$4.38$2.85 10/16$1.88–$4.95$2.85--
$340.00Dec 17$162.50$167.00$164.75$144.45 10/19$131.00–$166.75$162.50--
$330.00Nov 20$152.60$156.60$154.60$164.18 09/01$118.40–$157.00$154.60--
$320.00Apr 16$167.50$171.30$169.40$137.85 10/13$133.35–$171.50$167.50--
$660.00Apr 16$0.50$4.10$2.30$0.90 10/16$0.73–$2.30$0.909
$300.00Jan 15$183.50$187.60$185.55$176.65 09/14$149.30–$187.75$183.50--
$300.00Dec 17$197.50$201.50$199.50$189.25 09/14$163.50–$201.25$197.50--
$280.00Dec 17$215.00$219.50$217.25$201.85 10/16$181.00–$219.25$215.00--
$270.00Dec 17$224.00$228.50$226.25$210.55 10/16$190.00–$228.25$224.00--
$260.00Dec 17$233.00$237.50$235.25$218.90 10/16$204.50–$237.50$233.00--
$250.00Jan 15$233.00$237.30$235.15$211.25 10/19$198.15–$237.35$233.00--
$250.00Dec 17$242.00$247.00$244.50$219.76 10/19$213.50–$246.50$242.00--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Nov 20$13.30$16.00$14.65$19.70 10/23$14.65–$39.60$14.6574
$480.00Dec 18$17.90$21.00$19.45$20.97 10/23$17.90–$41.95$19.458
$480.00Jan 15$20.20$23.90$22.05$26.00 10/23$20.55–$43.25$22.05--
$490.00Nov 20$18.50$21.70$20.10$31.17 10/16$19.55–$47.50$20.10--
$490.00Dec 18$22.20$26.00$24.10$25.90 08/26$23.05–$49.40$24.10--
$490.00Jan 15$25.50$29.00$27.25$37.00 09/11$25.80–$50.80$27.25--
$490.00Apr 16$34.60$37.20$35.90$47.55 09/21$34.85–$57.05$35.90--
$470.00Nov 20$9.10$12.60$10.85$14.50 10/23$10.60–$32.55$10.85--
$470.00Dec 18$13.90$17.00$15.45$18.00 10/23$14.20–$35.05$15.4513
$470.00Jan 15$15.70$19.20$17.45$20.10 10/23$16.50–$36.55$17.45--
$500.00Dec 18$28.10$31.80$29.95$30.80 08/26$28.15–$57.55$29.95--
$460.00Nov 20$6.10$9.00$7.55$16.60 10/16$7.05–$25.85$7.55--
$460.00Dec 18$10.20$13.10$11.65$13.30 10/23$10.55–$28.80$11.65--
$460.00Jan 15$12.30$16.00$14.15$18.69 10/22$13.00–$30.25$14.15--
$460.00Apr 16$21.70$24.80$23.25$24.70 10/23$21.70–$38.35$23.25--
$510.00Dec 18$35.10$37.70$36.40$36.40 08/26$34.45–$66.00$36.40--
$510.00Jan 15$36.90$40.00$38.45$38.60 08/26$36.80–$67.40$38.45--
$450.00Nov 20$3.70$7.40$5.55$13.20 10/19$4.30–$20.45$5.55--
$450.00Dec 18$6.80$10.40$8.60$16.70 10/19$8.15–$23.10$8.60--
$450.00Jan 15$9.20$12.80$11.00$14.00 10/22$9.95–$24.95$11.00--
$450.00Apr 16$18.20$20.50$19.35$20.70 10/23$18.55–$32.75$19.35--
$520.00Dec 18$41.70$44.50$43.10$42.60 08/26$41.80–$75.10$42.60--
$520.00Jan 15$43.50$46.80$45.15$44.70 08/26$43.55–$76.20$44.70--
$440.00Nov 20$1.50$5.50$3.50$9.39 10/19$3.50–$15.40$3.50--
$440.00Dec 18$4.50$8.10$6.30$7.60 10/23$5.70–$18.00$6.30--
$440.00Jan 15$6.70$10.30$8.50$18.90 10/02$8.10–$19.90$8.50--
$440.00Apr 16$14.70$17.70$16.20$18.50 10/22$15.65–$28.55$16.20--
$430.00Nov 20$0.40$4.70$2.55$6.45 10/19$2.55–$11.65$2.55--
$430.00Dec 18$2.70$6.50$4.60$5.70 10/23$4.30–$13.85$4.60--
$430.00Jan 15$4.50$8.30$6.40$9.10 10/22$5.85–$15.75$6.40--
$430.00Apr 16$11.80$15.10$13.45$20.80 09/24$12.85–$24.30$13.45--
$420.00Nov 20$1.55$2.55$2.05$2.67 10/23$1.83–$8.70$2.0525
$420.00Dec 18$1.50$5.30$3.40$6.35 10/16$3.28–$11.35$3.40--
$420.00Jan 15$3.10$6.70$4.90$8.29 10/19$4.55–$12.60$4.90--
$420.00Apr 16$10.20$12.70$11.45$12.80 10/22$10.35–$20.45$11.45--
$420.00Dec 17$21.50$25.20$23.35$31.80 10/08$22.50–$32.75$23.35--
$410.00Nov 20$0.05$4.10$2.07$1.98 10/23$1.27–$6.35$1.98--
$410.00Dec 18$1.00$4.60$2.80$2.85 10/23$2.23–$8.25$2.80--
$410.00Jan 15$2.75$5.50$4.13$9.20 10/02$3.33–$9.75$4.13--
$410.00Dec 17$18.50$22.40$20.45$25.20 10/19$19.60–$28.75$20.45--
$400.00Nov 20$0.00$3.10$1.55$1.89 10/19$0.98–$4.65$1.55--
$400.00Dec 18$0.10$3.70$1.90$5.40 10/02$1.33–$6.25$1.90--
$400.00Jan 15$1.40$4.50$2.95$5.00 10/16$2.38–$7.80$2.95--
$400.00Dec 17$15.50$19.80$17.65$22.90 10/06$17.10–$25.25$17.65--
$390.00Nov 20$0.00$2.90$1.45$1.61 10/16$0.75–$2.93$1.45--
$390.00Dec 18$0.00$3.40$1.70$3.65 10/14$1.45–$5.10$1.70--
$390.00Jan 15$0.25$4.60$2.42$5.50 09/29$1.45–$5.55$2.42--
$390.00Dec 17$13.50$17.70$15.60$19.80 10/06$15.00–$22.25$15.60--
$380.00Nov 20$0.00$3.60$1.80$1.55 10/13$0.55–$2.65$1.55--
$380.00Dec 18$0.00$3.90$1.95$3.10 10/13$1.00–$3.47$1.95--
$380.00Jan 15$0.00$4.40$2.20$1.87 10/22$1.70–$4.30$1.87--
$380.00Apr 16$3.30$5.80$4.55$6.10 10/16$4.55–$9.00$4.55--
$370.00Nov 20$0.00$3.60$1.80$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$2.35$4.90$3.63$6.90 10/12$3.63–$7.50$3.63--
$360.00Nov 20$0.00$3.50$1.75$0.39 10/22$0.35–$2.10$0.39--
$360.00Jan 15$0.70$3.20$1.95$2.80 10/02$0.95–$2.72$1.95--
$360.00Apr 16$1.55$3.80$2.68$4.30 09/08$2.63–$5.70$2.68--
$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$3.90$1.95$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$3.80$1.90$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–$1.95$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$6.20$4.35$5.32 09/24$4.35–$6.50$4.35--
$300.00Nov 20$0.00$4.30$2.15$0.38 10/06$0.25–$2.15$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$3.00$1.50$0.28 10/06$0.25–$2.00$0.28--
$260.00Nov 20$0.00$3.40$1.70$0.25 10/06$0.25–$1.85$0.25--
$250.00Nov 20$0.00$4.50$2.25$0.10 10/08$0.25–$2.25$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 111
Total Puts 34
Put/Call Ratio 0.31
Net Difference 77

Prior's Put/Call Breakdown

Total Calls 1,071
Total Puts 156
Put/Call Ratio 0.15
Net Difference 915

Prior 7-Day Put/Call Summary

Total Calls 5,528
Total Puts 1,329
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