Tour v536
MSI
MOTOROLA SOLUTIONS I
$496.99 +1.22%
$494.00 (-0.60%)🌙
as of 11/04 06:07 PM
(11/4 14:15) ◀
|
Wednesday, November 4, 2026 (6:07pm)
January 2026
|
▶ (11/5 18:42)
◀ 11/4 18:07 ▶

Option Volume

Detail
ℹ
Current (11/04) 5,827
Calls: 5,091 (87%)
Puts: 736 (13%)
Prior (11/03) 1,749
Calls: 1,277 (73%)
Puts: 472 (27%)
Current vs Prior +233.16%
Calls: +298.67% (Calls)
Puts: +55.93% (Puts)
Prior 7-Day Total 9,078
Calls: 6,928 (76%)
Puts: 2,150 (24%)
Prior 7-Day Average 1,296
Calls: 989 (76%)
Puts: 307 (24%)
Current vs Prior 7-Day Avg +349.32%
Calls: +414.39%
Puts: +139.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $11.24M
Calls: $10.62M (94%)
Puts: $626.4K (6%)
Prior (11/03) $2.41M
Calls: $1.85M (77%)
Puts: $564.8K (23%)
Current vs Prior +366.15%
Calls: +474.80%
Puts: +10.90%
Prior 7-Day Total $14.86M
Calls: $12.92M (87%)
Puts: $1.94M (13%)
Prior 7-Day Average $2.12M
Calls: $1.85M (87%)
Puts: $277.0K (13%)
Current vs Prior 7-Day Avg +429.55%
Calls: +475.09%
Puts: +126.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.14
Prior (11/03) 0.37
Current vs Prior -60.89%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -51.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 12,715
Calls: 10,329 (81%)
Puts: 2,386 (19%)
Prior (11/03) 12,815
Calls: 10,456 (82%)
Puts: 2,359 (18%)
Current vs Prior -0.78%
Prior 7-Day Total 39,220
Calls: 33,168 (85%)
Puts: 6,052 (15%)
Prior 7-Day Average 5,602
Calls: 4,738 (85%)
Puts: 864 (15%)
Current vs Prior 7-Day Avg +126.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.06% | 9.73%
Prior 7.72% | 9.26%
Current vs Prior +4.40% | +5.10%
Prior 7-Day Avg 8.21% | 9.97%
Current vs 7-Day Avg -1.87% | -2.39%
Prior 7-Day Eod 7.72% | 9.26%
Current vs 7-Day Eod +4.40% | +5.10%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.37% | 12.51%
Calls: 8.49% | 10.36%
Puts: 14.24% | 14.66%
Prior 9.00% | 8.26%
Calls: 8.96% | 6.80%
Puts: 9.03% | 9.72%
Current vs Prior +26.33% | +51.45%
Prior 7-Day Avg 9.99% | 6.40%
Calls: 6.45% | 5.83%
Puts: 13.54% | 6.98%
Current vs 7-Day Avg +13.77% | +95.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($10.62M) vs puts ($626.4K). Massive premium surge with dollar volume up 366% vs prior. Dollar volume significantly above 7-day average (430% higher). Unusually high activity with volume up 233% 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 11 of results (avg 7.9%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2057.5060.90$59.205.7%--0.9010
$440.00Dec 1860.0063.70$61.856.0%--0.8718
$450.00Dec 1851.5055.10$53.306.8%--0.8329
$450.00Nov 2048.5052.10$50.307.2%--0.86202
$480.00Nov 2026.1028.10$27.107.4%50.66106
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Dec 1827.4030.00$28.709.1%10.581

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. 15 found (avg delta 0.70, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2057.5060.90$59.205.7%--0.9010
$440.00Dec 1860.0063.70$61.856.0%--0.8718
$450.00Nov 2048.5052.10$50.307.2%--0.86202
$450.00Dec 1851.5055.10$53.306.8%--0.8329
$460.00Nov 2040.0043.80$41.909.1%--0.8045
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Dec 1827.4030.00$28.709.1%10.581
$500.00Nov 2018.0020.90$19.4514.9%120.531
$500.00Dec 1821.7024.50$23.1012.1%20.511

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 3.4K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Dec 1818.1021.40$19.7516.7%1.1K0.491.5K
$520.00Dec 1811.7013.10$12.4011.3%8790.35889
$480.00Dec 1829.5032.40$30.959.4%3500.64612
$490.00Nov 2019.0022.20$20.6015.5%1060.57628
$470.00Nov 2032.0035.70$33.8510.9%1010.74273
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 200.002.45$1.23199.2%1730.0519
$440.00Nov 201.603.60$2.6076.9%1190.11218
$480.00Nov 209.3011.90$10.6024.5%990.35162
$460.00Nov 204.206.50$5.3543.0%670.20215
$490.00Nov 2012.7016.00$14.3523.0%460.4326

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 36.7%, max 40.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Nov 20Dec 1843.6%31.1%40.2%10121
$460.00Nov 20Dec 1844.5%31.9%39.5%--89
$490.00Nov 20Dec 1841.2%29.5%39.4%163715
$500.00Nov 20Dec 1844.4%32.0%38.8%1.1K1.6K
$480.00Nov 20Dec 1842.4%30.5%38.7%355718
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Nov 20Dec 1844.5%31.9%39.5%67289
$490.00Nov 20Dec 1841.2%29.5%39.4%7050
$480.00Nov 20Dec 1842.4%30.5%38.7%99286
$470.00Nov 20Dec 1842.9%31.1%38.1%2262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 2.23, avg 6.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$510.00Dec 18$3.10$6.90$3.1049%2.23$503.10
$520.00$530.00Nov 20$1.35$8.65$1.3530%6.41$521.35
$490.00$500.00Nov 20$4.40$5.60$4.4057%1.27$494.40
$480.00$490.00Dec 18$5.70$4.30$5.7064%0.75$485.70
$550.00$560.00Nov 20$0.79$9.21$0.7912%11.66$550.79
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$410.00Dec 18$0.58$19.42$0.5810%33.48$429.42
$450.00$440.00Nov 20$0.73$9.27$0.7314%12.70$449.27
$440.00$430.00Dec 18$0.72$9.28$0.7213%12.89$439.28
$410.00$400.00Dec 18$0.40$9.60$0.408%24.00$409.60
$490.00$480.00Dec 18$3.75$6.25$3.7544%1.67$486.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.04, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$510.00Nov 20$5.10$5.10$4.9052%1.04$505.10
$530.00$550.00Dec 18$4.35$4.35$15.6572%0.28$534.35
$520.00$530.00Dec 18$3.50$3.50$6.5065%0.54$523.50
$510.00$520.00Dec 18$4.25$4.25$5.7558%0.74$514.25
$530.00$540.00Nov 20$2.30$2.30$7.7076%0.30$532.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$450.00Dec 18$2.55$2.55$7.4576%0.34$457.45
$460.00$450.00Nov 20$2.02$2.02$7.9880%0.25$457.98
$450.00$440.00Dec 18$1.65$1.65$8.3582%0.20$448.35
$480.00$470.00Nov 20$3.15$3.15$6.8565%0.46$476.85
$480.00$470.00Dec 18$3.35$3.35$6.6564%0.50$476.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.96, cheapest $3.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Nov 20Dec 18$3.5544.4%32.0%
$480.00Nov 20Dec 18$3.8542.4%30.5%
$490.00Nov 20Dec 18$4.6541.2%29.5%
$510.00Nov 20Dec 18$5.5541.7%33.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Nov 20Dec 18$3.6544.4%32.0%
$480.00Nov 20Dec 18$3.2542.4%30.5%
$490.00Nov 20Dec 18$3.2541.2%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 7.03% of stock, avg 9.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Nov 20$20.60$14.35$34.95$455.05$524.957.03%
$500.00Nov 20$16.20$19.45$35.65$464.35$535.657.17%
$480.00Nov 20$27.10$10.60$37.70$442.30$517.707.59%
$470.00Nov 20$33.85$7.45$41.30$428.70$511.308.31%
$490.00Dec 18$25.25$17.60$42.85$447.15$532.858.62%
$500.00Dec 18$19.75$23.10$42.85$457.15$542.858.62%
$480.00Dec 18$30.95$13.85$44.80$435.20$524.809.01%
$510.00Dec 18$16.65$28.70$45.35$464.65$555.359.12%
$460.00Nov 20$41.90$5.35$47.25$412.75$507.259.51%
$470.00Dec 18$37.75$10.50$48.25$421.75$518.259.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.45% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$450.00Nov 20$3.90$3.33$7.23$442.77$547.23
$540.00$460.00Nov 20$3.90$5.35$9.25$450.75$549.25
$550.00$450.00Dec 18$4.55$5.40$9.95$440.05$559.95
$530.00$450.00Nov 20$6.20$3.33$9.53$440.47$539.53
$530.00$460.00Nov 20$6.20$5.35$11.55$448.45$541.55
$540.00$470.00Nov 20$3.90$7.45$11.35$458.65$551.35
$520.00$450.00Nov 20$7.55$3.33$10.88$439.12$530.88
$550.00$460.00Dec 18$4.55$7.95$12.50$447.50$562.50
$530.00$470.00Nov 20$6.20$7.45$13.65$456.35$543.65
$520.00$460.00Nov 20$7.55$5.35$12.90$447.10$532.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 0.71, avg credit $3.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/460550/560Dec 18$4.15$5.8559%0.71$455.85$554.15
450/460560/570Nov 20$2.80$7.2071%0.39$457.20$562.80
450/460530/540Nov 20$4.32$5.6856%0.76$455.68$534.32
400/410560/570Nov 20$1.38$8.6284%0.16$408.62$561.38
420/430560/570Nov 20$1.43$8.5784%0.17$428.57$561.43
440/450550/560Dec 18$3.25$6.7565%0.48$446.75$553.25
400/410530/540Nov 20$2.90$7.1069%0.41$407.10$532.90
450/460540/550Nov 20$3.50$6.5063%0.54$456.50$543.50
420/430530/540Nov 20$2.95$7.0568%0.42$427.05$532.95
400/410540/550Nov 20$2.08$7.9276%0.26$407.92$542.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 39.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Nov 20$0.25$9.7517%39.00
$480.00$490.00$500.00Dec 18$0.20$9.8015%49.00
$450.00$460.00$470.00Nov 20$0.35$9.6513%27.57
$450.00$460.00$470.00Dec 18$0.35$9.6512%27.57
$510.00$520.00$530.00Dec 18$0.75$9.2514%12.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Dec 18$0.10$9.9014%99.00
$450.00$460.00$470.00Nov 20$0.08$9.9213%124.00
$470.00$480.00$490.00Dec 18$0.40$9.6014%24.00
$470.00$480.00$490.00Nov 20$0.60$9.4017%15.67
$420.00$430.00$440.00Nov 20$0.07$9.935%141.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.20, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$550.001:2Dec 18-$0.20$19.80
$560.00$570.001:2Nov 20-$0.07$9.93
$540.00$550.001:2Nov 20-$0.94$9.06
$530.00$540.001:2Nov 20-$1.60$8.40
$550.00$560.001:2Nov 20-$0.84$9.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Nov 20-$1.31$8.69
$430.00$420.001:2Nov 20-$0.58$9.42
$430.00$410.001:2Dec 18-$1.87$18.13
$440.00$430.001:2Nov 20-$1.16$8.84
$410.00$400.001:2Nov 20-$0.95$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 3.14%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Dec 18$15.600.422.6%3.14%5.76%128
$520.00Dec 18$11.700.354.6%2.35%6.98%879889
$500.00Dec 18$18.100.490.6%3.64%4.25%1.1K1.5K
$500.00Nov 20$15.500.480.6%3.12%3.72%20174
$530.00Dec 18$7.700.286.6%1.55%8.19%124
$510.00Nov 20$9.600.392.6%1.93%4.55%27275
$520.00Nov 20$6.000.304.6%1.21%5.84%57282
$530.00Nov 20$4.900.246.6%0.99%7.63%997
$550.00Dec 18$3.200.1710.7%0.64%11.31%524
$540.00Nov 20$2.900.178.7%0.58%9.24%30161

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. 187 contracts (avg 713 vol/day, 152 traded recently)

MSI averages only 713 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 $340.00 12-17 call last traded $144.45 on 10/19 (now $173.50/$178.00) — try a limit near $173.50. Also watch the $400.00 01-15 call last traded $76.04 on 09/14 (now $98.50/$101.80) — try a limit near $98.50; the $370.00 12-17 call last traded $121.73 on 10/16 (now $148.50/$153.50) — try a limit near $148.50. Most tradeable put: the $570.00 04-16 put last traded $82.85 on 10/30 (now $79.00/$82.50) — try a limit near $80.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Nov 20$15.50$16.90$16.20$14.42 10/30$4.15–$16.20$15.50174
$500.00Dec 18$18.10$21.40$19.75$18.10 10/30$5.55–$19.75$18.101.5K
$500.00Jan 15$22.00$25.00$23.50$23.50 10/30$6.85–$23.50$23.50251
$500.00Apr 16$36.00$39.20$37.60$37.42 10/30$16.95–$37.60$37.4216
$500.00Dec 17$64.00$68.50$66.25$45.87 10/19$39.25–$66.25$64.006
$490.00Nov 20$19.00$22.20$20.60$16.80 10/29$4.35–$20.60$19.00628
$490.00Dec 18$23.50$27.00$25.25$21.90 10/30$7.10–$25.25$23.5087
$490.00Jan 15$27.50$30.80$29.15$29.40 10/30$9.20–$29.15$29.1546
$490.00Apr 16$41.00$44.60$42.80$36.50 10/27$19.75–$42.80$41.003
$490.00Dec 17$68.50$73.50$71.00$69.00 10/29$42.75–$71.00$69.006
$510.00Nov 20$9.60$12.60$11.10$8.90 10/29$2.70–$11.10$9.60275
$510.00Dec 18$15.60$17.70$16.65$14.37 10/30$4.13–$16.65$15.6028
$510.00Jan 15$17.70$20.80$19.25$19.80 10/30$5.10–$19.25$19.25153
$510.00Apr 16$31.00$34.00$32.50$28.10 10/26$14.50–$32.75$31.0024
$510.00Dec 17$59.00$64.00$61.50$42.10 10/19$35.75–$61.50$59.006
$480.00Nov 20$26.10$28.10$27.10$25.10 10/30$7.15–$27.10$26.10106
$480.00Dec 18$29.50$32.40$30.95$30.77 10/30$9.75–$30.95$30.77612
$480.00Jan 15$33.00$36.40$34.70$30.60 10/29$12.45–$34.70$33.00819
$480.00Apr 16$46.60$51.50$49.05$40.50 10/27$23.35–$49.05$46.60107
$480.00Dec 17$74.00$79.00$76.50$53.14 10/06$46.75–$76.50$74.001
$520.00Nov 20$6.00$9.10$7.55$7.56 10/30$1.30–$7.60$7.55282
$520.00Dec 18$11.70$13.10$12.40$11.45 10/30$2.63–$12.40$11.70889
$520.00Jan 15$13.50$16.90$15.20$15.30 10/30$3.93–$15.70$15.20234
$470.00Nov 20$32.00$35.70$33.85$26.00 10/28$9.40–$33.85$32.00273
$470.00Dec 18$36.00$39.50$37.75$17.80 10/19$12.90–$37.75$36.0041
$470.00Jan 15$40.00$43.50$41.75$40.47 10/30$15.75–$41.75$40.4738
$470.00Apr 16$52.60$57.50$55.05$52.00 10/30$27.15–$55.05$52.6016
$530.00Nov 20$4.90$7.50$6.20$5.22 10/30$1.80–$6.20$5.2297
$530.00Dec 18$7.70$10.10$8.90$9.65 10/30$2.42–$9.10$8.9024
$530.00Jan 15$11.50$13.10$12.30$12.80 10/30$3.30–$12.65$12.30154
$530.00Apr 16$22.70$27.30$25.00$21.00 10/29$9.60–$25.00$22.7025
$530.00Dec 17$50.00$55.00$52.50$31.10 09/30$29.75–$52.50$50.001
$460.00Nov 20$40.00$43.80$41.90$25.90 10/22$12.95–$41.90$40.0045
$460.00Dec 18$43.50$47.20$45.35$40.85 10/30$16.30–$45.35$43.5044
$460.00Jan 15$47.00$50.20$48.60$39.16 10/26$19.40–$48.60$47.0037
$460.00Apr 16$59.50$63.00$61.25$42.09 10/16$31.35–$61.25$59.503
$540.00Nov 20$2.90$4.90$3.90$3.60 10/30$1.85–$3.90$3.60161
$540.00Dec 18$4.80$8.50$6.65$7.20 10/30$1.53–$7.15$6.658
$540.00Jan 15$8.50$10.40$9.45$9.36 10/30$2.55–$10.00$9.36106
$540.00Apr 16$19.00$23.30$21.15$21.00 10/30$7.85–$21.30$21.0013
$540.00Dec 17$46.50$49.50$48.00$28.05 09/30$26.85–$48.00$46.506
$450.00Nov 20$48.50$52.10$50.30$35.60 10/27$16.95–$50.30$48.50202
$450.00Dec 18$51.50$55.10$53.30$49.10 10/29$20.80–$53.30$51.5029
$450.00Jan 15$54.50$57.80$56.15$51.80 10/29$24.15–$56.15$54.5030
$450.00Apr 16$66.50$69.60$68.05$61.90 10/27$36.15–$68.05$66.5021
$450.00Dec 17$91.50$96.00$93.75--$88.25–$93.75$91.503
$550.00Nov 20$1.95$2.90$2.42$2.22 10/30$1.13–$2.70$2.2213
$550.00Dec 18$3.20$5.90$4.55$5.55 10/30$1.70–$4.90$4.5524
$550.00Apr 16$17.80$19.10$18.45$14.50 10/28$6.45–$18.45$17.803
$440.00Nov 20$57.50$60.90$59.20$36.91 10/16$22.40–$59.20$57.5010
$440.00Dec 18$60.00$63.70$61.85$29.60 10/02$26.05–$61.85$60.0018
$440.00Jan 15$62.50$65.80$64.15$37.51 10/19$29.00–$64.15$62.5038
$440.00Dec 17$97.50$102.50$100.00$78.26 09/14$65.25–$100.00$97.501
$560.00Nov 20$1.20$2.05$1.63$1.75 10/30$0.95–$2.55$1.6329
$560.00Dec 18$1.60$4.30$2.95$4.15 10/30$1.30–$3.95$2.956
$560.00Jan 15$3.70$7.50$5.60$4.90 10/30$1.28–$5.60$4.9022
$560.00Apr 16$13.10$16.30$14.70$15.08 10/30$5.35–$15.40$14.70223
$560.00Dec 17$38.50$42.00$40.25--$36.45–$40.25$38.506
$430.00Nov 20$66.50$70.40$68.45$51.63 10/23$28.30–$68.45$66.505
$430.00Dec 18$69.00$72.50$70.75$54.50 10/23$32.00–$70.75$69.002
$430.00Apr 16$81.50$84.70$83.10$66.63 10/22$47.30–$83.10$81.50--
$430.00Jan 15$71.00$74.70$72.85--$68.10–$72.85$71.008
$570.00Nov 20$0.25$1.45$0.85$1.62 10/19$0.70–$2.55$0.852
$570.00Dec 18$0.95$4.20$2.58--$2.55–$2.58$0.956
$570.00Dec 17$35.50$40.00$37.75--$37.75–$37.75—$35.501
$420.00Nov 20$76.00$79.90$77.95$48.00 10/16$34.95–$77.95$76.00--
$420.00Jan 15$80.00$83.60$81.80$64.74 09/15$41.50–$81.80$80.008
$420.00Apr 16$89.50$92.40$90.95--$86.70–$90.95$89.501
$580.00Jan 15$1.45$4.00$2.73$3.20 10/30$1.85–$3.20$2.73135
$580.00Nov 20$0.50$1.30$0.90--$0.90–$1.50$0.501
$580.00Dec 18$0.05$5.00$2.53--$2.28–$2.53$0.051
$580.00Apr 16$8.50$13.10$10.80--$8.95–$10.80$8.501
$580.00Dec 17$32.00$36.50$34.25--$30.35–$34.25$32.001
$410.00Jan 15$89.50$93.50$91.50$81.25 10/27$48.85–$91.50$89.5029
$590.00Dec 17$29.00$34.00$31.50$20.24 10/19$16.25–$31.50$29.0014
$590.00Apr 16$7.00$11.30$9.15--$7.10–$9.15$7.001
$400.00Jan 15$98.50$101.80$100.15$76.04 09/14$56.45–$100.15$98.5023
$600.00Jan 15$0.10$4.30$2.20$1.40 10/29$0.95–$2.55$1.4011
$600.00Dec 17$26.50$31.00$28.75$23.46 10/28$14.60–$28.75$26.5061
$600.00Dec 18$0.00$3.00$1.50--$1.50–$1.50--1
$600.00Apr 16$5.00$9.40$7.20--$6.40–$7.20$5.001
$390.00Apr 16$114.60$119.50$117.05$72.60 10/08$73.90–$117.05$114.6011
$390.00Jan 15$107.60$112.50$110.05--$104.50–$110.05$107.60924
$390.00Dec 17$133.00$137.50$135.25--$129.50–$135.25$133.001
$610.00Apr 16$4.00$6.80$5.40$2.85 10/16$1.88–$6.30$4.0013
$380.00Dec 18$117.00$121.00$119.00$111.00 10/29$71.55–$119.00$117.001
$380.00Jan 15$117.50$122.00$119.75$86.00 10/19$73.15–$119.75$117.50925
$380.00Apr 16$123.60$128.50$126.05$93.45 10/19$81.40–$126.05$123.601
$380.00Dec 17$140.50$145.50$143.00$113.25 10/19$101.50–$143.00$140.501
$620.00Jan 15$0.00$4.90$2.45$0.95 10/29$0.50–$2.53$0.953
$370.00Apr 16$132.60$137.50$135.05$113.88 09/15$89.30–$135.05$132.6028
$370.00Dec 17$148.50$153.50$151.00$121.73 10/16$108.50–$151.00$148.501
$370.00Jan 15$127.10$132.00$129.55--$123.85–$129.55$127.106
$360.00Jan 15$137.00$141.50$139.25--$133.60–$139.25$137.007
$360.00Apr 16$142.10$146.50$144.30--$138.45–$144.30$142.104
$350.00Jan 15$146.60$151.50$149.05--$143.40–$149.05$146.605
$350.00Apr 16$151.50$156.00$153.75--$147.85–$153.75$151.504
$340.00Dec 17$173.50$178.00$175.75$144.45 10/19$131.00–$175.75$173.501
$340.00Apr 16$160.60$165.50$163.05--$157.05–$163.05$160.602
$660.00Apr 16$0.05$4.60$2.32$2.20 10/30$0.73–$2.32$2.2014
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Nov 20$18.00$20.90$19.45$25.00 10/29$19.45–$56.10$19.451
$500.00Jan 15$23.50$27.00$25.25$29.20 10/30$25.25–$58.65$25.2511
$500.00Apr 16$33.60$36.60$35.10$41.60 10/27$35.10–$64.20$35.1014
$500.00Dec 18$21.70$24.50$23.10--$23.10–$24.50$21.701
$490.00Nov 20$12.70$16.00$14.35$14.80 10/30$14.35–$47.50$14.3526
$490.00Dec 18$15.70$19.50$17.60$19.30 10/30$17.60–$49.40$17.6024
$490.00Jan 15$19.50$22.50$21.00$23.00 10/30$21.00–$50.80$21.0020
$490.00Apr 16$29.10$32.00$30.55$47.55 09/21$30.55–$57.05$30.555
$510.00Jan 15$29.50$32.50$31.00$33.80 10/30$31.00–$67.40$31.005
$510.00Dec 18$27.40$30.00$28.70--$28.70–$30.35$27.401
$510.00Apr 16$38.60$42.00$40.30--$40.30–$42.05$38.602
$480.00Nov 20$9.30$11.90$10.60$12.17 10/30$10.60–$39.25$10.60162
$480.00Dec 18$12.20$15.50$13.85$16.08 10/30$13.85–$41.60$13.85124
$480.00Jan 15$15.20$18.10$16.65$20.50 10/29$16.65–$43.20$16.659
$480.00Apr 16$23.10$28.00$25.55$27.10 10/30$25.55–$50.40$25.5513
$520.00Dec 18$33.40$36.50$34.95$43.00 10/29$34.95–$75.10$34.954
$520.00Jan 15$35.60$39.00$37.30--$37.30–$39.65$35.601
$470.00Nov 20$6.40$8.50$7.45$9.19 10/29$7.45–$32.40$7.4547
$470.00Dec 18$8.50$12.50$10.50$12.33 10/30$10.50–$34.95$10.5015
$470.00Jan 15$11.30$14.60$12.95$19.20 10/28$12.95–$36.15$12.9521
$530.00Apr 16$49.10$54.00$51.55--$51.55–$54.35$49.102
$460.00Nov 20$4.20$6.50$5.35$5.67 10/30$4.80–$25.65$5.35215
$460.00Dec 18$6.40$9.50$7.95$9.51 10/30$7.95–$28.15$7.9574
$460.00Jan 15$8.50$11.80$10.15$12.50 10/29$10.15–$30.25$10.1551
$460.00Apr 16$16.60$21.00$18.80$20.00 10/30$18.80–$38.35$18.8023
$450.00Nov 20$2.75$3.90$3.33$4.00 10/29$3.33–$20.45$3.33112
$450.00Dec 18$4.50$6.30$5.40$6.40 10/29$5.40–$23.10$5.4031
$450.00Jan 15$5.90$9.50$7.70$11.11 10/27$7.70–$24.75$7.7034
$450.00Apr 16$13.50$18.00$15.75$17.20 10/30$15.75–$32.65$15.7518
$440.00Nov 20$1.60$3.60$2.60$2.60 10/30$2.47–$15.40$2.60218
$440.00Dec 18$2.60$4.90$3.75$5.30 10/30$3.75–$17.90$3.7522
$440.00Jan 15$3.80$7.40$5.60$6.90 10/29$5.60–$19.90$5.607
$440.00Apr 16$12.20$15.00$13.60$18.50 10/22$13.60–$28.55$13.604
$440.00Dec 17$24.50$28.50$26.50--$26.50–$26.50—$24.502
$430.00Nov 20$1.20$2.55$1.88$1.86 10/30$1.88–$11.45$1.8654
$430.00Dec 18$1.65$4.40$3.03$3.90 10/29$2.72–$13.85$3.0349
$430.00Jan 15$3.20$5.00$4.10$6.40 10/27$4.10–$15.70$4.1028
$430.00Apr 16$9.90$11.70$10.80$20.80 09/24$10.80–$24.30$10.8020
$570.00Apr 16$79.00$82.50$80.75$82.85 10/30$80.75–$124.25$80.751
$420.00Nov 20$0.00$2.45$1.23$1.26 10/30$1.23–$8.70$1.2319
$420.00Dec 18$0.15$3.90$2.03$2.80 10/30$2.00–$11.35$2.035
$420.00Jan 15$1.60$5.00$3.30$5.63 10/28$3.30–$12.60$3.3022
$420.00Apr 16$7.60$10.70$9.15$12.80 10/22$9.15–$20.45$9.151
$420.00Dec 17$18.50$22.50$20.50$23.20 10/27$20.50–$32.75$20.502
$410.00Nov 20$0.40$3.90$2.15$1.05 10/30$1.05–$6.35$1.0538
$410.00Dec 18$0.00$4.90$2.45$2.42 10/27$1.90–$7.90$2.4231
$410.00Jan 15$0.70$4.00$2.35$2.57 10/30$2.35–$9.25$2.3514
$410.00Dec 17$16.20$19.90$18.05$20.63 10/27$17.80–$28.75$18.0510
$410.00Apr 16$5.00$9.60$7.30--$7.30–$8.25$5.0012
$400.00Nov 20$0.10$3.00$1.55$1.70 10/30$0.98–$4.05$1.5537
$400.00Dec 18$0.00$4.10$2.05$1.23 10/30$0.85–$6.25$1.2315
$400.00Jan 15$0.05$4.30$2.17$2.70 10/26$2.17–$7.30$2.1726
$400.00Dec 17$13.50$17.50$15.50$18.83 10/27$15.50–$25.25$15.5047
$390.00Nov 20$0.15$5.00$2.58$0.83 10/26$0.75–$2.85$0.837
$390.00Dec 18$0.00$4.80$2.40$3.65 10/14$1.45–$4.60$2.4011
$390.00Jan 15$0.00$4.90$2.45$2.18 10/27$1.45–$5.40$2.1810
$390.00Dec 17$11.00$16.00$13.50$19.80 10/06$13.25–$22.25$13.50--
$380.00Nov 20$0.00$4.90$2.45$0.69 10/26$0.55–$2.58$0.693
$380.00Dec 18$0.00$2.95$1.48$3.10 10/13$1.00–$3.35$1.485
$380.00Jan 15$0.00$4.90$2.45$1.87 10/22$1.60–$4.18$1.87315
$380.00Apr 16$1.50$6.10$3.80$6.10 10/16$3.80–$9.00$3.804
$370.00Nov 20$0.10$0.40$0.25$1.46 10/08$0.25–$2.20$0.254
$370.00Jan 15$0.00$4.90$2.45$1.90 09/02$1.20–$3.08$1.90110
$370.00Apr 16$1.00$5.00$3.00$6.90 10/12$3.00–$7.50$3.00--
$360.00Nov 20$0.00$4.50$2.25$0.39 10/22$0.35–$2.25$0.394
$360.00Jan 15$0.00$4.90$2.45$0.45 10/30$0.60–$2.72$0.4525
$360.00Apr 16$0.50$4.00$2.25$4.30 09/08$2.25–$5.40$2.253
$350.00Nov 20$0.00$5.00$2.50$0.85 10/08$0.25–$2.50$0.852
$350.00Dec 18$0.00$4.50$2.25$0.40 10/23$0.40–$2.30$0.4013
$350.00Jan 15$0.00$4.90$2.45$1.15 09/02$0.55–$2.45$1.1536
$340.00Nov 20$0.00$4.90$2.45$2.02 10/01$0.25–$2.45$2.021
$340.00Jan 15$0.00$4.60$2.30$0.85 09/02$0.40–$2.30$0.8531
$340.00Apr 16$0.00$3.40$1.70--$1.70–$1.75--1
$330.00Jan 15$0.00$4.90$2.45--$1.85–$2.45--1
$320.00Nov 20$0.00$3.60$1.80$0.60 09/10$0.25–$1.95$0.602
$320.00Jan 15$0.00$4.90$2.45$0.89 10/12$0.30–$2.45$0.894
$310.00Dec 17$1.50$6.50$4.00$5.32 09/24$4.00–$6.50$4.004
$300.00Nov 20$0.00$3.60$1.80$0.38 10/06$0.25–$2.15$0.382
$300.00Dec 17$1.00$6.00$3.50$4.30 09/25$2.90–$5.50$3.505
$300.00Jan 15$0.00$4.90$2.45--$1.75–$2.45--3
$290.00Jan 15$0.00$3.10$1.55--$1.45–$1.55--23
$280.00Jan 15$0.00$4.90$2.45--$1.45–$2.45--2
$270.00Nov 20$0.00$4.90$2.45$0.28 10/06$0.25–$2.45$0.281
$260.00Nov 20$0.00$4.90$2.45$0.25 10/06$0.25–$2.45$0.25--
$260.00Jan 15$0.00$5.00$2.50--$1.43–$2.50--1
$250.00Nov 20$0.00$4.90$2.45$0.10 10/08$0.25–$2.45$0.101
$250.00Jan 15$0.00$3.50$1.75--$1.43–$1.75--2

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 5,091
Total Puts 736
Put/Call Ratio 0.14
Net Difference 4,355

Prior's Put/Call Breakdown

Total Calls 1,277
Total Puts 472
Put/Call Ratio 0.37
Net Difference 805

Prior 7-Day Put/Call Summary

Total Calls 6,928
Total Puts 2,150
Average Put/Call Ratio 0.30
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