Tour v531
MSI
MOTOROLA SOLUTIONS I
$491.53 -0.11%
$490.58 (-0.19%)🌙
as of 10/30 06:41 PM
(10/29 18:41) ◀
|
Friday, October 30, 2026 (6:41pm)
January 2026
|
▶ (11/2 18:39)
◀ 10/30 18:41 ▶

Option Volume

Detail
ℹ
Current (10/30) 1,503
Calls: 911 (61%)
Puts: 592 (39%)
Prior (10/29) 281
Calls: 234 (83%)
Puts: 47 (17%)
Current vs Prior +434.88%
Calls: +289.32% (Calls)
Puts: +1159.57% (Puts)
Prior 7-Day Total 6,356
Calls: 5,139 (81%)
Puts: 1,217 (19%)
Prior 7-Day Average 908
Calls: 734 (81%)
Puts: 173 (19%)
Current vs Prior 7-Day Avg +65.53%
Calls: +24.09%
Puts: +240.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $1.31M
Calls: $747.6K (57%)
Puts: $564.1K (43%)
Prior (10/29) $613.5K
Calls: $554.6K (90%)
Puts: $58.9K (10%)
Current vs Prior +113.82%
Calls: +34.82%
Puts: +857.35%
Prior 7-Day Total $11.66M
Calls: $10.78M (92%)
Puts: $878.8K (8%)
Prior 7-Day Average $1.67M
Calls: $1.54M (92%)
Puts: $125.5K (8%)
Current vs Prior 7-Day Avg -21.22%
Calls: -51.44%
Puts: +349.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.65
Prior (10/29) 0.20
Current vs Prior +223.54%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg +190.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30) 4,036
Calls: 3,208 (79%)
Puts: 828 (21%)
Prior (10/29) 6,250
Calls: 5,355 (86%)
Puts: 895 (14%)
Current vs Prior -35.42%
Prior 7-Day Total 29,536
Calls: 25,853 (88%)
Puts: 3,683 (12%)
Prior 7-Day Average 4,219
Calls: 3,693 (88%)
Puts: 526 (12%)
Current vs Prior 7-Day Avg -4.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.26% | 10.31%
Prior 8.06% | 9.90%
Current vs Prior +2.51% | +4.22%
Prior 7-Day Avg 8.55% | 10.20%
Current vs 7-Day Avg -3.37% | +1.17%
Prior 7-Day Eod 8.06% | 9.90%
Current vs 7-Day Eod +2.51% | +4.22%
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

Massive premium surge with dollar volume up 114% vs prior. Unusually high activity with volume up 435% vs prior - elevated interest. Bullish P/C ratio of 0.65. P/C ratio rising 224% - increased hedging/bearish 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 -- of results (avg --%, best --%)

No options available for this category

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. 1 found (avg delta 0.62, highest 0.62)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2023.8026.60$25.2011.1%20.62105
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 1.1K, top 268)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Nov 206.908.30$7.6018.4%2430.28369
$530.00Nov 204.505.90$5.2026.9%2410.2124
$500.00Nov 2013.1015.30$14.2015.5%1110.44215
$480.00Nov 2023.8026.60$25.2011.1%20.62105
$560.00Nov 201.202.60$1.9073.7%20.0927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2011.3013.00$12.1514.0%2680.3891
$460.00Nov 204.606.70$5.6537.2%2410.22267
$410.00Nov 200.302.50$1.40157.1%200.0658
$400.00Nov 200.102.10$1.10181.8%100.0444
$420.00Nov 200.901.60$1.2556.0%50.0624

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. 12 found (best R:R 21.22, avg 8.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$560.00Nov 20$0.45$9.55$0.4511%21.22$550.45
$530.00$540.00Nov 20$1.50$8.50$1.5021%5.67$531.50
$500.00$520.00Nov 20$6.60$13.40$6.6044%2.03$506.60
$520.00$530.00Nov 20$2.40$7.60$2.4028%3.17$522.40
$540.00$550.00Nov 20$1.35$8.65$1.3516%6.41$541.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$430.00Nov 20$0.70$9.30$0.7012%13.29$439.30
$410.00$400.00Nov 20$0.30$9.70$0.306%32.33$409.70
$490.00$480.00Nov 20$4.25$5.75$4.2547%1.35$485.75
$460.00$440.00Nov 20$2.82$17.18$2.8222%6.09$457.18
$430.00$420.00Nov 20$0.88$9.12$0.889%10.36$429.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.48, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$550.00Nov 20$1.35$1.35$8.6584%0.16$541.35
$520.00$530.00Nov 20$2.40$2.40$7.6072%0.32$522.40
$500.00$520.00Nov 20$6.60$6.60$13.4056%0.49$506.60
$530.00$540.00Nov 20$1.50$1.50$8.5079%0.18$531.50
$550.00$560.00Nov 20$0.45$0.45$9.5589%0.05$550.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$460.00Nov 20$6.50$6.50$13.5062%0.48$473.50
$430.00$420.00Nov 20$0.88$0.88$9.1291%0.10$429.12
$460.00$440.00Nov 20$2.82$2.82$17.1878%0.16$457.18
$490.00$480.00Nov 20$4.25$4.25$5.7553%0.74$485.75
$410.00$400.00Nov 20$0.30$0.30$9.7094%0.03$409.70

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 7.60% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Nov 20$25.20$12.15$37.35$442.65$517.357.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.91% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$430.00Nov 20$2.35$2.13$4.48$425.52$554.48
$550.00$440.00Nov 20$2.35$2.83$5.18$434.82$555.18
$540.00$430.00Nov 20$3.70$2.13$5.83$424.17$545.83
$540.00$440.00Nov 20$3.70$2.83$6.53$433.47$546.53
$530.00$430.00Nov 20$5.20$2.13$7.33$422.67$537.33
$530.00$440.00Nov 20$5.20$2.83$8.03$431.97$538.03
$550.00$460.00Nov 20$2.35$5.65$8.00$452.00$558.00
$540.00$460.00Nov 20$3.70$5.65$9.35$450.65$549.35
$530.00$460.00Nov 20$5.20$5.65$10.85$449.15$540.85
$520.00$430.00Nov 20$7.60$2.13$9.73$420.27$529.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.29, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430540/550Nov 20$2.23$7.7775%0.29$427.77$542.23
420/430520/530Nov 20$3.28$6.7263%0.49$426.72$523.28
400/410540/550Nov 20$1.65$8.3578%0.20$408.35$541.65
420/430530/540Nov 20$2.38$7.6270%0.31$427.62$532.38
400/410520/530Nov 20$2.70$7.3066%0.37$407.30$522.70
420/430550/560Nov 20$1.33$8.6780%0.15$428.67$551.33
430/440540/550Nov 20$2.05$7.9572%0.26$437.95$542.05
400/410530/540Nov 20$1.80$8.2073%0.22$408.20$531.80
430/440520/530Nov 20$3.10$6.9060%0.45$436.90$523.10
400/410550/560Nov 20$0.75$9.2583%0.08$409.25$550.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Nov 20$0.15$9.8510%65.67
$520.00$530.00$540.00Nov 20$0.90$9.1012%10.11
$480.00$500.00$520.00Nov 20$4.40$15.6034%3.55
$540.00$550.00$560.00Nov 20$0.90$9.107%10.11
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$460.00$480.00Nov 20$3.68$16.3226%4.43
$410.00$420.00$430.00Nov 20$1.03$8.973%8.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-3.20, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$500.001:2Nov 20-$3.20$16.80
$500.00$520.001:2Nov 20-$1.00$19.00
$540.00$550.001:2Nov 20-$1.00$9.00
$520.00$530.001:2Nov 20-$2.80$7.20
$530.00$540.001:2Nov 20-$2.20$7.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$440.001:2Nov 20-$0.01$19.99
$430.00$420.001:2Nov 20-$0.37$9.63
$410.00$400.001:2Nov 20-$0.80$9.20
$440.00$430.001:2Nov 20-$1.43$8.57
$420.00$410.001:2Nov 20-$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.67%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Nov 20$13.100.441.7%2.67%4.39%111215
$520.00Nov 20$6.900.285.8%1.40%7.20%243369
$530.00Nov 20$4.500.217.8%0.92%8.74%24124
$540.00Nov 20$3.100.169.9%0.63%10.49%1112
$550.00Nov 20$1.900.1111.9%0.39%12.28%1--
$560.00Nov 20$1.200.0913.9%0.24%14.17%227

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. 160 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 $51.90/$54.60) — try a limit near $51.90. Also watch the $470.00 01-15 call last traded $30.70 on 10/23 (now $38.70/$41.70) — try a limit near $38.70; the $500.00 04-16 call last traded $22.00 on 10/19 (now $35.50/$38.40) — try a limit near $35.50. Most tradeable put: the $510.00 01-15 put last traded $38.60 on 08/26 (now $33.00/$36.00) — try a limit near $34.50.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Nov 20$17.40$20.10$18.75$14.70 10/23$4.35–$19.05$17.40--
$490.00Dec 18$23.10$25.60$24.35$18.47 10/23$7.10–$24.35$23.10--
$490.00Jan 15$26.80$29.20$28.00$17.70 10/22$9.20–$28.30$26.8038
$490.00Apr 16$40.50$43.30$41.90$27.75 09/21$19.75–$42.05$40.50--
$500.00Nov 20$13.10$15.30$14.20$10.50 10/23$4.15–$14.20$13.10215
$500.00Dec 18$18.10$21.20$19.65$12.50 10/22$5.55–$19.65$18.10--
$500.00Jan 15$21.70$24.10$22.90$17.21 10/23$6.85–$22.90$21.70237
$500.00Apr 16$35.50$38.40$36.95$22.00 10/19$16.95–$37.20$35.5014
$500.00Dec 17$62.50$66.50$64.50$45.87 10/19$39.25–$64.55$62.50--
$480.00Nov 20$23.80$26.60$25.20$19.25 10/23$7.15–$25.20$23.80105
$480.00Dec 18$28.70$31.50$30.10$22.59 10/23$9.75–$30.10$28.70612
$480.00Jan 15$32.30$35.30$33.80$27.00 10/23$12.45–$33.80$32.30--
$480.00Apr 16$46.00$48.90$47.45$36.88 10/22$23.35–$47.60$46.00--
$480.00Dec 17$72.50$76.50$74.50$53.14 10/06$46.75–$74.50$72.50--
$510.00Nov 20$9.50$12.20$10.85$5.49 10/22$2.70–$10.85$9.50--
$510.00Dec 18$13.90$16.80$15.35$7.50 10/22$4.13–$15.35$13.90--
$510.00Jan 15$17.30$20.00$18.65$13.42 10/22$5.10–$18.65$17.30159
$510.00Apr 16$31.10$34.40$32.75$21.29 10/22$14.50–$32.75$31.10--
$510.00Dec 17$58.00$62.00$60.00$42.10 10/19$35.75–$60.00$58.00--
$470.00Nov 20$29.60$33.00$31.30$22.90 10/23$9.40–$32.10$29.60--
$470.00Dec 18$34.60$38.00$36.30$17.80 10/19$12.90–$36.30$34.60--
$470.00Jan 15$38.70$41.70$40.20$30.70 10/23$15.75–$40.20$38.7039
$470.00Apr 16$51.90$54.60$53.25$43.60 10/23$27.15–$53.25$51.9017
$520.00Nov 20$6.90$8.30$7.60$2.30 10/19$1.30–$7.60$6.90369
$520.00Dec 18$10.80$13.80$12.30$7.90 10/22$2.63–$12.30$10.80757
$520.00Jan 15$14.10$17.30$15.70$8.20 10/22$3.93–$15.70$14.10179
$460.00Nov 20$36.50$40.30$38.40$25.90 10/22$12.95–$39.05$36.50--
$460.00Dec 18$41.30$44.90$43.10$25.20 10/16$16.30–$43.55$41.30--
$460.00Jan 15$45.20$47.90$46.55$25.80 10/19$19.40–$47.30$45.20--
$460.00Apr 16$58.20$61.10$59.65$42.09 10/16$31.35–$59.65$58.20--
$530.00Nov 20$4.50$5.90$5.20$2.60 10/22$1.80–$5.20$4.5024
$530.00Dec 18$8.10$10.10$9.10$7.75 09/14$2.42–$9.10$8.109
$530.00Jan 15$11.00$14.30$12.65$7.91 10/22$3.30–$12.65$11.00153
$530.00Dec 17$49.50$53.50$51.50$31.10 09/30$29.75–$51.50$49.50--
$450.00Nov 20$44.90$48.20$46.55$17.76 10/12$16.95–$47.65$44.90--
$450.00Dec 18$49.20$52.40$50.80$21.10 10/12$20.80–$50.85$49.20--
$450.00Jan 15$52.60$55.40$54.00$42.00 10/22$24.15–$54.40$52.60--
$450.00Apr 16$64.10$67.80$65.95$43.60 10/19$36.15–$66.45$64.10--
$540.00Nov 20$3.10$4.30$3.70$2.33 10/23$1.85–$3.70$3.10112
$540.00Jan 15$8.50$11.50$10.00$5.50 10/22$2.55–$10.00$8.50107
$540.00Apr 16$19.90$22.70$21.30$10.50 10/19$7.85–$21.30$19.9013
$540.00Dec 17$45.50$49.50$47.50$28.05 09/30$26.85–$47.50$45.50--
$540.00Dec 18$6.20$8.10$7.15--$7.15–$7.15—$6.203
$440.00Nov 20$53.50$56.90$55.20$36.91 10/16$22.40–$56.35$53.50--
$440.00Dec 18$56.70$60.50$58.60$29.60 10/02$26.05–$59.15$56.70--
$440.00Jan 15$59.50$63.10$61.30$37.51 10/19$29.00–$61.95$59.50--
$440.00Dec 17$95.00$99.50$97.25$78.26 09/14$65.25–$98.00$95.00--
$550.00Nov 20$1.90$2.80$2.35$1.25 10/16$1.30–$2.70$1.90--
$550.00Dec 18$4.40$5.40$4.90$2.40 09/18$1.70–$4.90$4.402
$550.00Apr 16$16.60$18.90$17.75$19.05 09/01$6.45–$17.75$17.75--
$430.00Nov 20$63.00$65.90$64.45$51.63 10/23$28.30–$65.55$63.00--
$430.00Dec 18$65.30$68.90$67.10$54.50 10/23$32.00–$67.85$65.30--
$430.00Apr 16$78.70$82.20$80.45$66.63 10/22$47.30–$80.85$78.70--
$560.00Nov 20$1.20$2.60$1.90$0.70 10/01$0.95–$2.58$1.2027
$560.00Dec 18$3.30$4.60$3.95$1.25 10/22$1.30–$3.95$3.303
$560.00Jan 15$5.00$6.10$5.55$3.10 10/22$1.28–$5.55$5.00--
$560.00Apr 16$14.30$16.50$15.40$7.48 10/19$5.35–$15.40$14.30--
$420.00Nov 20$72.00$75.30$73.65$48.00 10/16$34.95–$75.00$72.00--
$420.00Jan 15$76.20$79.80$78.00$64.74 09/15$41.50–$79.35$76.20--
$420.00Apr 16$86.20$89.70$87.95$87.95 08/27$53.40–$88.65$87.95--
$570.00Nov 20$0.10$2.20$1.15$1.62 10/19$0.70–$2.60$1.15--
$580.00Jan 15$2.70$3.70$3.20$4.50 08/31$1.85–$3.20$3.202
$580.00Apr 16$9.50$12.30$10.90$10.70 09/01$3.65–$10.90$10.70--
$400.00Jan 15$94.50$97.90$96.20$76.04 09/14$56.45–$97.10$94.50--
$590.00Apr 16$7.80$10.50$9.15$10.05 08/26$2.45–$9.15$9.15--
$590.00Dec 17$29.00$33.00$31.00$20.24 10/19$16.25–$31.00$29.00--
$390.00Apr 16$111.00$114.80$112.90$72.60 10/08$73.90–$113.60$111.00--
$600.00Dec 18$0.15$3.00$1.58$3.00 08/27$0.60–$2.40$1.58--
$600.00Jan 15$0.55$4.40$2.48$2.55 09/02$0.95–$2.55$2.48--
$600.00Dec 17$26.30$30.50$28.40$19.10 10/06$14.60–$28.40$26.30--
$380.00Jan 15$113.50$116.90$115.20$86.00 10/19$73.15–$116.45$113.50--
$380.00Apr 16$120.00$123.60$121.80$93.45 10/19$81.40–$122.55$120.00--
$380.00Dec 17$137.10$141.90$139.50$113.25 10/19$101.50–$140.50$137.10--
$610.00Apr 16$5.00$7.60$6.30$2.85 10/16$1.88–$6.30$5.00--
$370.00Apr 16$129.00$132.60$130.80$113.88 09/15$89.30–$131.45$129.00--
$370.00Dec 17$145.00$150.00$147.50$121.73 10/16$108.50–$148.25$145.00--
$340.00Dec 17$169.50$174.50$172.00$144.45 10/19$131.00–$172.65$169.50--
$330.00Nov 20$160.40$164.50$162.45$164.18 09/01$118.40–$163.30$162.45--
$660.00Apr 16$1.65$2.85$2.25$0.90 10/16$0.73–$2.30$1.6512
$320.00Apr 16$175.00$179.00$177.00$137.85 10/13$133.35–$177.85$175.00--
$300.00Jan 15$191.20$195.50$193.35$176.65 09/14$149.30–$194.10$191.20--
$300.00Dec 17$204.00$209.00$206.50$189.25 09/14$163.50–$207.25$204.00--
$280.00Dec 17$222.00$227.00$224.50$201.85 10/16$181.00–$225.25$222.00--
$270.00Dec 17$231.50$236.00$233.75$210.55 10/16$190.00–$234.80$231.50--
$260.00Dec 17$240.50$245.50$243.00$218.90 10/16$204.50–$243.50$240.50--
$250.00Jan 15$240.50$245.10$242.80$211.25 10/19$198.15–$243.60$240.50--
$250.00Dec 17$249.50$254.50$252.00$219.76 10/19$213.50–$253.00$249.50--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Nov 20$15.00$17.80$16.40$31.17 10/16$15.80–$47.50$16.4023
$490.00Dec 18$19.50$21.80$20.65$25.90 08/26$19.50–$49.40$20.659
$490.00Jan 15$22.00$24.80$23.40$37.00 09/11$22.50–$50.80$23.407
$490.00Apr 16$32.00$34.40$33.20$47.55 09/21$31.80–$57.05$33.20--
$500.00Dec 18$25.00$27.70$26.35$30.80 08/26$24.80–$57.55$26.35--
$500.00Jan 15$27.10$30.00$28.55--$27.50–$28.55$27.104
$480.00Nov 20$11.30$13.00$12.15$19.70 10/23$11.00–$39.60$12.1591
$480.00Dec 18$15.00$17.60$16.30$20.97 10/23$15.25–$41.95$16.30--
$480.00Jan 15$17.50$20.40$18.95$26.00 10/23$18.10–$43.25$18.95--
$480.00Apr 16$27.20$29.80$28.50--$28.50–$28.50—$27.209
$510.00Dec 18$30.50$33.30$31.90$36.40 08/26$30.50–$66.00$31.90--
$510.00Jan 15$33.00$36.00$34.50$38.60 08/26$32.75–$67.40$34.503
$470.00Nov 20$7.20$9.50$8.35$14.50 10/23$7.95–$32.55$8.35--
$470.00Dec 18$11.20$13.70$12.45$18.00 10/23$12.05–$35.05$12.45--
$470.00Jan 15$15.00$16.40$15.70$20.10 10/23$14.25–$36.55$15.70--
$520.00Dec 18$37.00$40.20$38.60$42.60 08/26$36.40–$75.10$38.60--
$520.00Jan 15$39.50$42.20$40.85$44.70 08/26$38.95–$76.20$40.85--
$460.00Nov 20$4.60$6.70$5.65$16.60 10/16$5.60–$25.85$5.65267
$460.00Dec 18$8.10$10.30$9.20$13.30 10/23$9.10–$28.80$9.20--
$460.00Jan 15$10.60$12.90$11.75$18.69 10/22$11.35–$30.25$11.75--
$460.00Apr 16$19.80$21.80$20.80$24.70 10/23$20.35–$38.35$20.8017
$450.00Nov 20$3.00$4.70$3.85$13.20 10/19$3.70–$20.45$3.85--
$450.00Dec 18$6.40$8.50$7.45$16.70 10/19$6.45–$23.10$7.45--
$450.00Jan 15$7.20$10.40$8.80$14.00 10/22$8.55–$24.95$8.80--
$450.00Apr 16$16.00$18.70$17.35$20.70 10/23$16.80–$32.75$17.35--
$440.00Nov 20$2.15$3.50$2.83$9.39 10/19$2.47–$15.40$2.83217
$440.00Dec 18$4.10$5.70$4.90$7.60 10/23$4.75–$18.00$4.90--
$440.00Jan 15$5.70$8.00$6.85$18.90 10/02$5.95–$19.90$6.85--
$440.00Apr 16$13.30$15.80$14.55$18.50 10/22$14.35–$28.55$14.55--
$430.00Nov 20$1.45$2.80$2.13$6.45 10/19$2.05–$11.65$2.13--
$430.00Dec 18$3.60$4.20$3.90$5.70 10/23$3.53–$13.85$3.90--
$430.00Jan 15$3.10$6.20$4.65$9.10 10/22$4.60–$15.75$4.65--
$430.00Apr 16$11.00$13.20$12.10$20.80 09/24$12.10–$24.30$12.10--
$420.00Nov 20$0.90$1.60$1.25$2.67 10/23$1.25–$8.70$1.2524
$420.00Dec 18$2.40$3.30$2.85$6.35 10/16$2.25–$11.35$2.85--
$420.00Jan 15$2.30$5.70$4.00$8.29 10/19$3.45–$12.60$4.00--
$420.00Apr 16$8.70$11.60$10.15$12.80 10/22$9.85–$20.45$10.15--
$420.00Dec 17$20.00$24.10$22.05$31.80 10/08$21.70–$32.75$22.05--
$410.00Nov 20$0.30$2.50$1.40$1.98 10/23$1.20–$6.35$1.4058
$410.00Dec 18$0.45$4.00$2.23$2.85 10/23$1.90–$8.25$2.23--
$410.00Jan 15$1.40$3.70$2.55$9.20 10/02$2.55–$9.75$2.5514
$410.00Dec 17$17.70$20.90$19.30$25.20 10/19$18.40–$28.75$19.30--
$400.00Nov 20$0.10$2.10$1.10$1.89 10/19$0.98–$4.65$1.1044
$400.00Dec 18$0.10$2.40$1.25$5.40 10/02$1.25–$6.25$1.2516
$400.00Jan 15$0.80$4.60$2.70$5.00 10/16$2.20–$7.80$2.70--
$400.00Dec 17$15.00$18.20$16.60$22.90 10/06$16.60–$25.25$16.60--
$390.00Nov 20$0.00$2.80$1.40$1.61 10/16$0.75–$2.93$1.40--
$390.00Dec 18$0.00$4.00$2.00$3.65 10/14$1.45–$4.60$2.00--
$390.00Jan 15$0.05$4.40$2.23$5.50 09/29$1.45–$5.55$2.23--
$390.00Dec 17$12.90$17.00$14.95$19.80 10/06$14.55–$22.25$14.95--
$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$4.20$2.10$1.87 10/22$1.70–$4.30$1.87--
$380.00Apr 16$2.50$6.10$4.30$6.10 10/16$4.30–$9.00$4.30--
$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$2.05$4.90$3.48$6.90 10/12$3.45–$7.50$3.48--
$360.00Nov 20$0.00$3.50$1.75$0.39 10/22$0.35–$2.10$0.39--
$360.00Jan 15$0.00$1.20$0.60$2.80 10/02$0.60–$2.72$0.6025
$360.00Apr 16$1.50$4.30$2.90$4.30 09/08$2.63–$5.70$2.90--
$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$2.80$1.40$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–$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$2.00$6.30$4.15$5.32 09/24$4.15–$6.50$4.15--
$300.00Nov 20$0.00$3.40$1.70$0.38 10/06$0.25–$2.15$0.38--
$300.00Dec 17$1.50$5.20$3.35$4.30 09/25$3.35–$5.50$3.35--
$270.00Nov 20$0.00$3.60$1.80$0.28 10/06$0.25–$2.20$0.28--
$260.00Nov 20$0.00$3.40$1.70$0.25 10/06$0.25–$2.20$0.25--
$250.00Nov 20$0.00$3.40$1.70$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 911
Total Puts 592
Put/Call Ratio 0.65
Net Difference 319

Prior's Put/Call Breakdown

Total Calls 234
Total Puts 47
Put/Call Ratio 0.20
Net Difference 187

Prior 7-Day Put/Call Summary

Total Calls 5,139
Total Puts 1,217
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