Tour v531
MSI
MOTOROLA SOLUTIONS I
$492.08 +1.80%
$492.00 (-0.02%)🌙
as of 10/29 06:41 PM
(10/28 18:41) ◀
|
Thursday, October 29, 2026 (6:41pm)
January 2026
|
▶ (10/30 18:41)
◀ 10/29 18:41 ▶

Option Volume

Detail
ℹ
Current (10/29) 281
Calls: 234 (83%)
Puts: 47 (17%)
Prior (10/28) 145
Calls: 111 (77%)
Puts: 34 (23%)
Current vs Prior +93.79%
Calls: +110.81% (Calls)
Puts: +38.24% (Puts)
Prior 7-Day Total 6,174
Calls: 4,983 (81%)
Puts: 1,191 (19%)
Prior 7-Day Average 882
Calls: 711 (81%)
Puts: 170 (19%)
Current vs Prior 7-Day Avg -68.14%
Calls: -67.13%
Puts: -72.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $613.5K
Calls: $554.6K (90%)
Puts: $58.9K (10%)
Prior (10/28) $257.8K
Calls: $215.9K (84%)
Puts: $41.9K (16%)
Current vs Prior +137.93%
Calls: +156.82%
Puts: +40.59%
Prior 7-Day Total $11.14M
Calls: $10.30M (92%)
Puts: $843.6K (8%)
Prior 7-Day Average $1.59M
Calls: $1.47M (92%)
Puts: $120.5K (8%)
Current vs Prior 7-Day Avg -61.46%
Calls: -62.31%
Puts: -51.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.20
Prior (10/28) 0.31
Current vs Prior -34.43%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg -13.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 6,250
Calls: 5,355 (86%)
Puts: 895 (14%)
Prior (10/28) 2,717
Calls: 2,597 (96%)
Puts: 120 (4%)
Current vs Prior +130.03%
Prior 7-Day Total 26,228
Calls: 23,276 (89%)
Puts: 2,952 (11%)
Prior 7-Day Average 3,746
Calls: 3,325 (89%)
Puts: 421 (11%)
Current vs Prior 7-Day Avg +66.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.06% | 9.90%
Prior 8.35% | 10.11%
Current vs Prior -3.47% | -2.07%
Prior 7-Day Avg 8.67% | 10.27%
Current vs 7-Day Avg -7.08% | -3.67%
Prior 7-Day Eod 8.35% | 10.11%
Current vs 7-Day Eod -3.47% | -2.07%
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 90% of dollar volume in calls ($554.6K) vs puts ($58.9K). Massive premium surge with dollar volume up 138% vs prior. Above-average activity with volume up 94% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (234 calls vs 47 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 2 of results (avg 9.0%, best 8.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2024.1026.10$25.108.0%190.63119
$490.00Nov 2018.1020.00$19.0510.0%50.54628
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 0.57, highest 0.63)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2024.1026.10$25.108.0%190.63119
$490.00Nov 2018.1020.00$19.0510.0%50.54628
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 2019.4021.80$20.6011.7%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 77, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2024.1026.10$25.108.0%190.63119
$530.00Nov 203.905.60$4.7535.8%120.2117
$520.00Nov 205.508.00$6.7537.0%80.27369
$490.00Nov 2018.1020.00$19.0510.0%50.54628
$540.00Nov 202.453.90$3.1845.6%40.15112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Nov 2014.3017.30$15.8019.0%50.4620
$450.00Nov 203.004.40$3.7037.8%40.15112
$440.00Nov 201.653.30$2.4766.8%30.11217
$460.00Nov 205.006.20$5.6021.4%30.21267
$480.00Nov 209.8012.20$11.0021.8%30.3790

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. 15 found (best R:R 22.81, avg 5.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$530.00Nov 20$2.00$8.00$2.0027%4.00$522.00
$530.00$540.00Nov 20$1.57$8.43$1.5721%5.37$531.57
$500.00$510.00Nov 20$3.95$6.05$3.9545%1.53$503.95
$510.00$520.00Nov 20$3.05$6.95$3.0536%2.28$513.05
$480.00$490.00Nov 20$6.05$3.95$6.0563%0.65$486.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$430.00Nov 20$0.42$9.58$0.4211%22.81$439.58
$420.00$400.00Nov 20$0.77$19.23$0.778%24.97$419.23
$500.00$490.00Nov 20$4.80$5.20$4.8056%1.08$495.20
$480.00$470.00Nov 20$3.05$6.95$3.0537%2.28$476.95
$470.00$460.00Nov 20$2.35$7.65$2.3528%3.26$467.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.92, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$550.00Nov 20$1.58$1.58$8.4285%0.19$541.58
$510.00$520.00Nov 20$3.05$3.05$6.9564%0.44$513.05
$500.00$510.00Nov 20$3.95$3.95$6.0555%0.65$503.95
$530.00$540.00Nov 20$1.57$1.57$8.4379%0.19$531.57
$520.00$530.00Nov 20$2.00$2.00$8.0073%0.25$522.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$480.00Nov 20$4.80$4.80$5.2054%0.92$485.20
$460.00$450.00Nov 20$1.90$1.90$8.1079%0.23$458.10
$450.00$440.00Nov 20$1.23$1.23$8.7785%0.14$448.77
$470.00$460.00Nov 20$2.35$2.35$7.6572%0.31$467.65
$480.00$470.00Nov 20$3.05$3.05$6.9563%0.44$476.95

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. 3 found (cheapest 6.98% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Nov 20$13.75$20.60$34.35$465.65$534.356.98%
$490.00Nov 20$19.05$15.80$34.85$455.15$524.857.08%
$480.00Nov 20$25.10$11.00$36.10$443.90$516.107.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.40% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$450.00Nov 20$3.18$3.70$6.88$443.12$546.88
$530.00$450.00Nov 20$4.75$3.70$8.45$441.55$538.45
$540.00$460.00Nov 20$3.18$5.60$8.78$451.22$548.78
$530.00$460.00Nov 20$4.75$5.60$10.35$449.65$540.35
$520.00$450.00Nov 20$6.75$3.70$10.45$439.55$530.45
$540.00$470.00Nov 20$3.18$7.95$11.13$458.87$551.13
$520.00$460.00Nov 20$6.75$5.60$12.35$447.65$532.35
$530.00$470.00Nov 20$4.75$7.95$12.70$457.30$542.70
$520.00$470.00Nov 20$6.75$7.95$14.70$455.30$534.70
$510.00$450.00Nov 20$9.80$3.70$13.50$436.50$523.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.53, avg credit $3.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/460540/550Nov 20$3.48$6.5264%0.53$456.52$543.48
440/450540/550Nov 20$2.81$7.1970%0.39$447.19$542.81
460/470540/550Nov 20$3.93$6.0757%0.65$466.07$543.93
430/440540/550Nov 20$2.00$8.0074%0.25$438.00$542.00
450/460530/540Nov 20$3.47$6.5358%0.53$456.53$533.47
440/450530/540Nov 20$2.80$7.2064%0.39$447.20$532.80
450/460520/530Nov 20$3.90$6.1051%0.64$456.10$523.90
460/470530/540Nov 20$3.92$6.0851%0.64$466.08$533.92
440/450520/530Nov 20$3.23$6.7758%0.48$446.77$523.23
430/440530/540Nov 20$1.99$8.0169%0.25$438.01$531.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 12.33, cheapest $0.43)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$490.00$500.00Nov 20$0.75$9.2519%12.33
$520.00$530.00$540.00Nov 20$0.43$9.5712%22.26
$500.00$510.00$520.00Nov 20$0.90$9.1017%10.11
$510.00$520.00$530.00Nov 20$1.05$8.9515%8.52
$490.00$500.00$510.00Nov 20$1.35$8.6518%6.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Nov 20$0.45$9.5513%21.22
$460.00$470.00$480.00Nov 20$0.70$9.3016%13.29
$440.00$450.00$460.00Nov 20$0.67$9.3311%13.93
$430.00$440.00$450.00Nov 20$0.81$9.197%11.35
$420.00$430.00$440.00Nov 20$0.62$9.383%15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.02, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$550.001:2Nov 20-$0.02$9.98
$530.00$540.001:2Nov 20-$1.61$8.39
$520.00$530.001:2Nov 20-$2.75$7.25
$510.00$520.001:2Nov 20-$3.70$6.30
$550.00$560.001:2Nov 20-$1.70$8.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Nov 20-$0.71$19.29
$450.00$440.001:2Nov 20-$1.24$8.76
$460.00$450.001:2Nov 20-$1.80$8.20
$440.00$430.001:2Nov 20-$1.63$8.37
$470.00$460.001:2Nov 20-$3.25$6.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.54%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Nov 20$12.500.451.6%2.54%4.15%2213
$510.00Nov 20$8.500.363.6%1.73%5.37%2276
$520.00Nov 20$5.500.275.7%1.12%6.79%8369
$530.00Nov 20$3.900.217.7%0.79%8.50%1217
$540.00Nov 20$2.450.159.7%0.50%10.24%4112
$560.00Nov 20$0.950.0813.8%0.19%14.00%127
$550.00Nov 20$0.700.0911.8%0.14%11.91%19

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. 161 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 $53.50/$55.30) — try a limit near $53.50. Also watch the $450.00 12-18 call last traded $21.10 on 10/12 (now $49.50/$52.20) — try a limit near $49.50; the $480.00 01-15 call last traded $27.00 on 10/23 (now $32.80/$34.80) — try a limit near $32.80. Most tradeable put: the $520.00 12-18 put last traded $42.60 on 08/26 (now $35.00/$37.80) — try a limit near $36.40.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Nov 20$18.10$20.00$19.05$14.70 10/23$4.35–$19.05$18.10628
$490.00Dec 18$23.00$24.80$23.90$18.47 10/23$7.10–$23.90$23.00--
$490.00Jan 15$26.90$29.70$28.30$17.70 10/22$9.20–$28.30$26.90--
$490.00Apr 16$40.40$43.70$42.05$27.75 09/21$19.75–$42.05$40.40--
$490.00Dec 17$67.50$71.40$69.45--$69.45–$69.45—$67.507
$500.00Nov 20$12.50$15.00$13.75$10.50 10/23$4.15–$13.75$12.50213
$500.00Dec 18$17.90$20.40$19.15$12.50 10/22$5.55–$19.15$17.901.6K
$500.00Jan 15$21.30$23.90$22.60$17.21 10/23$6.85–$22.60$21.30238
$500.00Apr 16$35.90$38.50$37.20$22.00 10/19$16.95–$37.20$35.90--
$500.00Dec 17$62.50$66.60$64.55$45.87 10/19$39.25–$64.55$62.50--
$480.00Nov 20$24.10$26.10$25.10$19.25 10/23$7.15–$25.10$24.10119
$480.00Dec 18$28.20$31.10$29.65$22.59 10/23$9.75–$29.65$28.20649
$480.00Jan 15$32.80$34.80$33.80$27.00 10/23$12.45–$33.80$32.80820
$480.00Apr 16$46.00$49.20$47.60$36.88 10/22$23.35–$47.60$46.00--
$480.00Dec 17$73.00$75.90$74.45$53.14 10/06$46.75–$74.45$73.00--
$510.00Nov 20$8.50$11.10$9.80$5.49 10/22$2.70–$9.80$8.50276
$510.00Dec 18$13.00$15.80$14.40$7.50 10/22$4.13–$14.40$13.00--
$510.00Jan 15$16.70$19.90$18.30$13.42 10/22$5.10–$18.30$16.70--
$510.00Apr 16$30.80$33.20$32.00$21.29 10/22$14.50–$32.00$30.80--
$510.00Dec 17$58.00$62.00$60.00$42.10 10/19$35.75–$60.00$58.00--
$470.00Nov 20$30.90$33.30$32.10$22.90 10/23$9.40–$32.10$30.90--
$470.00Dec 18$35.40$37.10$36.25$17.80 10/19$12.90–$36.25$35.40--
$470.00Jan 15$39.00$41.10$40.05$30.70 10/23$15.75–$40.05$39.00--
$470.00Apr 16$51.90$54.40$53.15$43.60 10/23$27.15–$53.15$51.90--
$520.00Nov 20$5.50$8.00$6.75$2.30 10/19$1.30–$6.75$5.50369
$520.00Dec 18$9.80$12.00$10.90$7.90 10/22$2.63–$10.90$9.80--
$520.00Jan 15$14.30$15.90$15.10$8.20 10/22$3.93–$15.10$14.30--
$460.00Nov 20$37.70$40.40$39.05$25.90 10/22$12.95–$39.05$37.70--
$460.00Dec 18$42.40$44.70$43.55$25.20 10/16$16.30–$43.55$42.40--
$460.00Jan 15$46.10$48.50$47.30$25.80 10/19$19.40–$47.30$46.10--
$460.00Apr 16$58.30$60.90$59.60$42.09 10/16$31.35–$59.60$58.30--
$530.00Nov 20$3.90$5.60$4.75$2.60 10/22$1.80–$4.75$3.9017
$530.00Dec 18$7.30$9.00$8.15$7.75 09/14$2.42–$8.15$7.759
$530.00Jan 15$9.80$12.30$11.05$7.91 10/22$3.30–$11.05$9.80--
$530.00Dec 17$49.50$53.20$51.35$31.10 09/30$29.75–$51.35$49.50--
$530.00Apr 16$22.20$25.10$23.65--$23.65–$23.65—$22.2022
$450.00Nov 20$46.40$48.90$47.65$17.76 10/12$16.95–$47.65$46.40--
$450.00Dec 18$49.50$52.20$50.85$21.10 10/12$20.80–$50.85$49.5030
$450.00Jan 15$53.50$55.30$54.40$42.00 10/22$24.15–$54.40$53.5032
$450.00Apr 16$65.30$67.60$66.45$43.60 10/19$36.15–$66.45$65.30--
$540.00Nov 20$2.45$3.90$3.18$2.33 10/23$1.85–$3.18$2.45112
$540.00Jan 15$7.80$9.40$8.60$5.50 10/22$2.55–$8.60$7.80104
$540.00Apr 16$18.50$21.00$19.75$10.50 10/19$7.85–$19.75$18.50--
$540.00Dec 17$45.50$48.10$46.80$28.05 09/30$26.85–$46.80$45.50--
$440.00Nov 20$54.90$57.80$56.35$36.91 10/16$22.40–$56.35$54.90--
$440.00Dec 18$57.80$60.50$59.15$29.60 10/02$26.05–$59.15$57.80--
$440.00Jan 15$60.70$63.20$61.95$37.51 10/19$29.00–$61.95$60.70--
$440.00Dec 17$96.00$100.00$98.00$78.26 09/14$65.25–$98.00$96.00--
$550.00Nov 20$0.70$2.50$1.60$1.25 10/16$1.30–$2.70$1.259
$550.00Dec 18$2.50$6.60$4.55$2.40 09/18$1.70–$4.55$2.50--
$550.00Apr 16$15.50$18.10$16.80$19.05 09/01$6.45–$16.80$16.80--
$430.00Nov 20$64.10$67.00$65.55$51.63 10/23$28.30–$65.55$64.10--
$430.00Dec 18$66.60$69.10$67.85$54.50 10/23$32.00–$67.85$66.60--
$430.00Apr 16$78.90$82.80$80.85$66.63 10/22$47.30–$80.85$78.90--
$560.00Nov 20$0.95$2.35$1.65$0.70 10/01$0.95–$2.58$0.9527
$560.00Dec 18$1.10$5.50$3.30$1.25 10/22$1.30–$3.30$1.25--
$560.00Jan 15$3.20$5.60$4.40$3.10 10/22$1.28–$4.40$3.2019
$560.00Apr 16$13.00$15.50$14.25$7.48 10/19$5.35–$14.25$13.00--
$420.00Nov 20$73.60$76.40$75.00$48.00 10/16$34.95–$75.00$73.60--
$420.00Jan 15$77.70$81.00$79.35$64.74 09/15$41.50–$79.35$77.70--
$420.00Apr 16$86.90$90.40$88.65$87.95 08/27$53.40–$88.65$87.95--
$570.00Nov 20$0.00$3.20$1.60$1.62 10/19$0.70–$2.60$1.60--
$580.00Jan 15$0.85$4.00$2.42$4.50 08/31$1.73–$2.50$2.42--
$580.00Apr 16$8.50$11.50$10.00$10.70 09/01$3.65–$10.00$10.00--
$400.00Jan 15$95.20$99.00$97.10$76.04 09/14$56.45–$97.10$95.20--
$590.00Apr 16$6.80$9.90$8.35$10.05 08/26$2.45–$8.35$8.35--
$590.00Dec 17$28.50$33.00$30.75$20.24 10/19$16.25–$30.75$28.50--
$390.00Apr 16$111.90$115.30$113.60$72.60 10/08$73.90–$113.60$111.90--
$600.00Dec 18$0.00$3.00$1.50$3.00 08/27$0.60–$2.40$1.50--
$600.00Jan 15$0.50$3.30$1.90$2.55 09/02$0.95–$2.55$1.9010
$600.00Dec 17$26.00$28.60$27.30$19.10 10/06$14.60–$27.30$26.00--
$380.00Jan 15$115.00$117.90$116.45$86.00 10/19$73.15–$116.45$115.00--
$380.00Apr 16$121.00$124.10$122.55$93.45 10/19$81.40–$122.55$121.00--
$380.00Dec 17$138.50$142.50$140.50$113.25 10/19$101.50–$140.50$138.50--
$610.00Apr 16$4.00$6.70$5.35$2.85 10/16$1.88–$5.35$4.00--
$370.00Apr 16$130.00$132.90$131.45$113.88 09/15$89.30–$131.45$130.00--
$370.00Dec 17$146.50$150.00$148.25$121.73 10/16$108.50–$148.25$146.50--
$620.00Jan 15$0.00$3.00$1.50--$1.50–$1.50—--3
$340.00Dec 17$170.30$175.00$172.65$144.45 10/19$131.00–$172.65$170.30--
$330.00Nov 20$161.40$165.20$163.30$164.18 09/01$118.40–$163.30$163.30--
$660.00Apr 16$0.70$2.70$1.70$0.90 10/16$0.73–$2.30$0.9010
$320.00Apr 16$176.20$179.50$177.85$137.85 10/13$133.35–$177.85$176.20--
$300.00Jan 15$192.00$196.20$194.10$176.65 09/14$149.30–$194.10$192.00--
$300.00Dec 17$205.00$209.50$207.25$189.25 09/14$163.50–$207.25$205.00--
$280.00Dec 17$223.00$227.50$225.25$201.85 10/16$181.00–$225.25$223.00--
$270.00Dec 17$232.60$237.00$234.80$210.55 10/16$190.00–$234.80$232.60--
$260.00Dec 17$241.00$246.00$243.50$218.90 10/16$204.50–$243.50$241.00--
$250.00Jan 15$241.50$245.70$243.60$211.25 10/19$198.15–$243.60$241.50--
$250.00Dec 17$250.50$255.50$253.00$219.76 10/19$213.50–$253.00$250.50--
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Nov 20$14.30$17.30$15.80$31.17 10/16$15.80–$47.50$15.8020
$490.00Dec 18$18.00$21.00$19.50$25.90 08/26$19.50–$49.40$19.50--
$490.00Jan 15$21.40$23.60$22.50$37.00 09/11$22.50–$50.80$22.502
$490.00Apr 16$30.60$33.00$31.80$47.55 09/21$31.80–$57.05$31.80--
$500.00Dec 18$23.50$26.10$24.80$30.80 08/26$24.80–$57.55$24.80--
$500.00Jan 15$26.30$28.70$27.50--$27.50–$27.50—$26.301
$480.00Nov 20$9.80$12.20$11.00$19.70 10/23$11.00–$39.60$11.0090
$480.00Dec 18$13.80$16.70$15.25$20.97 10/23$15.25–$41.95$15.25--
$480.00Jan 15$16.90$19.30$18.10$26.00 10/23$18.10–$43.25$18.10--
$510.00Dec 18$29.10$31.90$30.50$36.40 08/26$30.50–$66.00$30.50--
$510.00Jan 15$31.30$34.20$32.75$38.60 08/26$32.75–$67.40$32.75--
$470.00Nov 20$7.20$8.70$7.95$14.50 10/23$7.95–$32.55$7.95--
$470.00Dec 18$11.00$13.10$12.05$18.00 10/23$12.05–$35.05$12.0513
$470.00Jan 15$13.00$15.50$14.25$20.10 10/23$14.25–$36.55$14.25--
$520.00Dec 18$35.00$37.80$36.40$42.60 08/26$36.40–$75.10$36.403
$520.00Jan 15$37.40$40.50$38.95$44.70 08/26$38.95–$76.20$38.95--
$460.00Nov 20$5.00$6.20$5.60$16.60 10/16$5.60–$25.85$5.60267
$460.00Dec 18$8.10$10.10$9.10$13.30 10/23$9.10–$28.80$9.10--
$460.00Jan 15$10.30$12.40$11.35$18.69 10/22$11.35–$30.25$11.3549
$460.00Apr 16$19.50$21.20$20.35$24.70 10/23$20.35–$38.35$20.3516
$450.00Nov 20$3.00$4.40$3.70$13.20 10/19$3.70–$20.45$3.70112
$450.00Dec 18$5.20$7.70$6.45$16.70 10/19$6.45–$23.10$6.4530
$450.00Jan 15$7.40$9.70$8.55$14.00 10/22$8.55–$24.95$8.55--
$450.00Apr 16$16.10$17.50$16.80$20.70 10/23$16.80–$32.75$16.80--
$440.00Nov 20$1.65$3.30$2.47$9.39 10/19$2.47–$15.40$2.47217
$440.00Dec 18$3.50$6.00$4.75$7.60 10/23$4.75–$18.00$4.75--
$440.00Jan 15$4.40$7.50$5.95$18.90 10/02$5.95–$19.90$5.955
$440.00Apr 16$13.40$15.30$14.35$18.50 10/22$14.35–$28.55$14.35--
$430.00Nov 20$0.50$3.60$2.05$6.45 10/19$2.05–$11.65$2.05--
$430.00Dec 18$2.65$4.40$3.53$5.70 10/23$3.53–$13.85$3.53--
$430.00Jan 15$3.40$5.80$4.60$9.10 10/22$4.60–$15.75$4.60--
$430.00Apr 16$11.00$13.40$12.20$20.80 09/24$12.20–$24.30$12.20--
$420.00Nov 20$1.40$3.10$2.25$2.67 10/23$1.83–$8.70$2.2525
$420.00Dec 18$1.40$3.10$2.25$6.35 10/16$2.25–$11.35$2.25--
$420.00Jan 15$2.10$4.80$3.45$8.29 10/19$3.45–$12.60$3.45--
$420.00Apr 16$8.60$11.10$9.85$12.80 10/22$9.85–$20.45$9.85--
$420.00Dec 17$20.00$23.40$21.70$31.80 10/08$21.70–$32.75$21.70--
$410.00Nov 20$0.40$2.00$1.20$1.98 10/23$1.20–$6.35$1.20--
$410.00Dec 18$0.10$3.70$1.90$2.85 10/23$1.90–$8.25$1.90--
$410.00Jan 15$1.15$4.40$2.78$9.20 10/02$2.78–$9.75$2.78--
$410.00Dec 17$16.50$20.30$18.40$25.20 10/19$18.40–$28.75$18.40--
$400.00Nov 20$0.00$2.95$1.48$1.89 10/19$0.98–$4.65$1.4845
$400.00Dec 18$0.00$4.10$2.05$5.40 10/02$1.33–$6.25$2.05--
$400.00Jan 15$0.50$3.90$2.20$5.00 10/16$2.20–$7.80$2.20--
$400.00Dec 17$15.50$18.80$17.15$22.90 10/06$17.10–$25.25$17.15--
$390.00Nov 20$0.00$2.85$1.43$1.61 10/16$0.75–$2.93$1.43--
$390.00Dec 18$0.10$3.20$1.65$3.65 10/14$1.45–$5.10$1.65--
$390.00Jan 15$0.00$3.60$1.80$5.50 09/29$1.45–$5.55$1.80--
$390.00Dec 17$13.00$16.10$14.55$19.80 10/06$14.55–$22.25$14.55--
$380.00Nov 20$0.00$3.00$1.50$1.55 10/13$0.55–$2.65$1.50--
$380.00Dec 18$0.00$2.45$1.23$3.10 10/13$1.00–$3.47$1.23--
$380.00Jan 15$0.00$3.40$1.70$1.87 10/22$1.70–$4.30$1.70--
$380.00Apr 16$2.85$5.80$4.33$6.10 10/16$4.33–$9.00$4.33--
$370.00Nov 20$0.00$2.90$1.45$1.46 10/08$0.45–$2.20$1.45--
$370.00Jan 15$0.00$3.20$1.60$1.90 09/02$1.20–$3.08$1.60--
$370.00Apr 16$2.00$4.90$3.45$6.90 10/12$3.45–$7.50$3.45--
$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$4.30$2.78$4.30 09/08$2.63–$5.70$2.78--
$350.00Nov 20$0.00$1.55$0.78$0.85 10/08$0.25–$2.00$0.78--
$350.00Dec 18$0.00$2.75$1.38$0.40 10/23$0.40–$2.30$0.40--
$350.00Jan 15$0.00$2.95$1.48$1.15 09/02$0.55–$2.35$1.15--
$340.00Nov 20$0.00$2.65$1.33$2.02 10/01$0.25–$2.05$1.33--
$340.00Jan 15$0.00$2.90$1.45$0.85 09/02$0.40–$2.15$0.85--
$320.00Nov 20$0.00$2.60$1.30$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$2.55$5.90$4.22$5.32 09/24$4.22–$6.50$4.22--
$300.00Nov 20$0.00$3.40$1.70$0.38 10/06$0.25–$2.15$0.38--
$300.00Dec 17$1.75$5.00$3.38$4.30 09/25$3.38–$5.50$3.38--
$270.00Nov 20$0.00$4.40$2.20$0.28 10/06$0.25–$2.20$0.28--
$260.00Nov 20$0.00$4.40$2.20$0.25 10/06$0.25–$2.20$0.25--
$250.00Nov 20$0.00$4.20$2.10$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 234
Total Puts 47
Put/Call Ratio 0.20
Net Difference 187

Prior's Put/Call Breakdown

Total Calls 111
Total Puts 34
Put/Call Ratio 0.31
Net Difference 77

Prior 7-Day Put/Call Summary

Total Calls 4,983
Total Puts 1,191
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