Tour v536
MSI
MOTOROLA SOLUTIONS I
$517.01 +4.03%
$519.60 (+0.50%)🌙
as of 11/05 06:42 PM
(11/4 18:07) ◀
|
Thursday, November 5, 2026 (6:42pm)
January 2026
|
▶ (11/6 18:39)
◀ 11/5 18:42 ▶

Option Volume

Detail
ℹ
Current (11/05) 4,890
Calls: 4,235 (87%)
Puts: 655 (13%)
Prior (11/04) 5,827
Calls: 5,091 (87%)
Puts: 736 (13%)
Current vs Prior -16.08%
Calls: -16.81% (Calls)
Puts: -11.01% (Puts)
Prior 7-Day Total 11,338
Calls: 9,235 (81%)
Puts: 2,103 (19%)
Prior 7-Day Average 1,619
Calls: 1,319 (81%)
Puts: 300 (19%)
Current vs Prior 7-Day Avg +201.91%
Calls: +221.01%
Puts: +118.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $10.80M
Calls: $9.46M (88%)
Puts: $1.33M (12%)
Prior (11/04) $11.24M
Calls: $10.62M (94%)
Puts: $626.4K (6%)
Current vs Prior -3.97%
Calls: -10.85%
Puts: +112.61%
Prior 7-Day Total $19.52M
Calls: $17.41M (89%)
Puts: $2.11M (11%)
Prior 7-Day Average $2.79M
Calls: $2.49M (89%)
Puts: $301.4K (11%)
Current vs Prior 7-Day Avg +287.04%
Calls: +280.40%
Puts: +341.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.15
Prior (11/04) 0.14
Current vs Prior +6.98%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg -44.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 8,264
Calls: 7,395 (89%)
Puts: 869 (11%)
Prior (11/04) 12,715
Calls: 10,329 (81%)
Puts: 2,386 (19%)
Current vs Prior -35.01%
Prior 7-Day Total 47,543
Calls: 39,912 (84%)
Puts: 7,631 (16%)
Prior 7-Day Average 6,791
Calls: 5,701 (84%)
Puts: 1,090 (16%)
Current vs Prior 7-Day Avg +21.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 5.03% | 7.37%
Prior 8.06% | 9.73%
Current vs Prior -37.59% | -24.25%
Prior 7-Day Avg 8.17% | 9.93%
Current vs 7-Day Avg -38.42% | -25.82%
Prior 7-Day Eod 8.06% | 9.73%
Current vs 7-Day Eod -37.59% | -24.25%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.37% | 12.51%
Calls: 8.49% | 10.36%
Puts: 14.24% | 14.66%
Prior 11.37% | 12.51%
Calls: 8.49% | 10.36%
Puts: 14.24% | 14.66%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.17% | 7.32%
Calls: 6.80% | 6.50%
Puts: 13.53% | 8.14%
Current vs 7-Day Avg +11.83% | +70.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($9.46M) vs puts ($1.33M). Dollar volume significantly above 7-day average (287% higher). Volume explosion - 202% above 7-day average (4,890 vs avg 1,619). Extreme bullish P/C ratio of 0.15 - heavy call buying (4,235 calls vs 655 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 15 of results (avg 6.4%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Dec 1877.5081.10$79.304.5%101.00--
$460.00Nov 2056.8059.50$58.154.6%41.00--
$440.00Nov 2075.7079.40$77.554.8%11.00--
$430.00Nov 2085.5090.00$87.755.1%41.005
$460.00Dec 1858.8062.20$60.505.6%140.98--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Dec 1862.3065.50$63.905.0%590.89--
$590.00Nov 2071.5075.40$73.455.3%60.92--
$560.00Dec 1843.8047.10$45.457.3%390.82--

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. 25 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2085.5090.00$87.755.1%41.005
$440.00Nov 2075.7079.40$77.554.8%11.00--
$450.00Nov 2065.7069.70$67.705.9%11.00--
$460.00Nov 2056.8059.50$58.154.6%41.00--
$470.00Nov 2046.9050.00$48.456.4%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Nov 2071.5075.40$73.455.3%60.92--
$580.00Dec 1862.3065.50$63.905.0%590.89--
$560.00Dec 1843.8047.10$45.457.3%390.82--
$540.00Nov 2023.7027.00$25.3513.0%190.79--
$550.00Dec 1835.2039.00$37.1010.2%40.76--

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 827, top 59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 201.102.80$1.9587.2%580.1415
$540.00Nov 201.954.30$3.1375.1%570.21177
$520.00Nov 207.1010.00$8.5533.9%360.46283
$510.00Nov 2012.6016.00$14.3023.8%340.64275
$490.00Nov 2028.0030.90$29.459.8%291.00606
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Dec 1862.3065.50$63.905.0%590.89--
$500.00Nov 201.754.80$3.2893.0%570.2313
$520.00Nov 2010.4013.00$11.7022.2%520.55--
$530.00Nov 2016.0019.50$17.7519.7%400.68--
$560.00Dec 1843.8047.10$45.457.3%390.82--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 5.0%, max 12.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Nov 20Dec 1826.5%23.6%12.4%62185
$510.00Nov 20Dec 1823.0%21.4%7.4%41304
$530.00Nov 20Dec 1825.6%24.0%6.7%17124
$520.00Nov 20Dec 1824.6%24.1%2.0%41523
$500.00Nov 20Dec 1822.3%22.1%0.9%151.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Nov 20Dec 1822.3%22.1%0.9%6013

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 85.96, avg 15.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$580.00Nov 20$0.23$19.77$0.2310%85.96$560.23
$500.00$510.00Nov 20$6.45$3.55$6.4584%0.55$506.45
$580.00$600.00Dec 18$0.40$19.60$0.4011%49.00$580.40
$570.00$580.00Dec 18$0.13$9.87$0.1312%75.92$570.13
$550.00$560.00Nov 20$0.42$9.58$0.4214%22.81$550.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$460.00Nov 20$0.22$9.78$0.228%44.45$469.78
$440.00$430.00Dec 18$0.10$9.90$0.106%99.00$439.90
$490.00$470.00Dec 18$2.55$17.45$2.5524%6.84$487.45
$530.00$520.00Nov 20$6.05$3.95$6.0568%0.65$523.95
$490.00$480.00Nov 20$0.63$9.37$0.6312%14.87$489.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.54, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Dec 18$1.50$1.50$8.5083%0.18$561.50
$530.00$540.00Dec 18$3.40$3.40$6.6062%0.52$533.40
$520.00$530.00Dec 18$4.15$4.15$5.8552%0.71$524.15
$530.00$540.00Nov 20$2.12$2.12$7.8868%0.27$532.12
$550.00$560.00Dec 18$1.62$1.62$8.3877%0.19$551.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$500.00Nov 20$3.52$3.52$6.4861%0.54$506.48
$500.00$490.00Dec 18$3.15$3.15$6.8567%0.46$496.85
$500.00$490.00Nov 20$1.80$1.80$8.2077%0.22$498.20
$470.00$460.00Dec 18$1.27$1.27$8.7387%0.15$468.73
$450.00$440.00Nov 20$0.40$0.40$9.6096%0.04$449.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.86, cheapest $5.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Nov 20Dec 18$5.6525.6%24.0%
$510.00Nov 20Dec 18$6.6023.0%21.4%
$520.00Nov 20Dec 18$6.5024.6%24.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Nov 20Dec 18$5.2525.6%24.0%
$510.00Nov 20Dec 18$5.6523.0%21.4%
$520.00Nov 20Dec 18$5.5024.6%24.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 3.92% of stock, avg 6.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$520.00Nov 20$8.55$11.70$20.25$499.75$540.253.92%
$510.00Nov 20$14.30$6.80$21.10$488.90$531.104.08%
$530.00Nov 20$5.25$17.75$23.00$507.00$553.004.45%
$500.00Nov 20$20.75$3.28$24.03$475.97$524.034.65%
$540.00Nov 20$3.13$25.35$28.48$511.52$568.485.51%
$490.00Nov 20$29.45$1.48$30.93$459.07$520.935.98%
$520.00Dec 18$15.05$17.20$32.25$487.75$552.256.24%
$510.00Dec 18$20.90$12.45$33.35$476.65$543.356.45%
$530.00Dec 18$10.90$23.00$33.90$496.10$563.906.56%
$500.00Dec 18$26.90$8.85$35.75$464.25$535.756.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.46% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$480.00Nov 20$1.53$0.85$2.38$477.62$562.38
$550.00$480.00Nov 20$1.95$0.85$2.80$477.20$552.80
$560.00$470.00Nov 20$1.53$1.40$2.93$467.07$562.93
$560.00$490.00Nov 20$1.53$1.48$3.01$486.99$563.01
$550.00$490.00Nov 20$1.95$1.48$3.43$486.57$553.43
$550.00$470.00Nov 20$1.95$1.40$3.35$466.65$553.35
$540.00$480.00Nov 20$3.13$0.85$3.98$476.02$543.98
$540.00$490.00Nov 20$3.13$1.48$4.61$485.39$544.61
$540.00$470.00Nov 20$3.13$1.40$4.53$465.47$544.53
$560.00$500.00Nov 20$1.53$3.28$4.81$495.19$564.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 0.38, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
460/470560/570Dec 18$2.77$7.2369%0.38$467.23$562.77
440/450560/570Dec 18$2.22$7.7874%0.29$447.78$562.22
490/500560/570Dec 18$4.65$5.3550%0.87$495.35$564.65
430/440560/570Dec 18$1.60$8.4077%0.19$438.40$561.60
460/470550/560Dec 18$2.89$7.1164%0.41$467.11$552.89
440/450550/560Dec 18$2.34$7.6669%0.31$447.66$552.34
490/500550/560Dec 18$4.77$5.2344%0.91$495.23$554.77
440/450540/550Nov 20$1.58$8.4276%0.19$448.42$541.58
440/450550/560Nov 20$0.82$9.1883%0.09$449.18$550.82
440/450530/540Nov 20$2.52$7.4865%0.34$447.48$532.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 13.29, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Nov 20$0.70$9.3038%13.29
$500.00$510.00$520.00Dec 18$0.15$9.8521%65.67
$480.00$490.00$500.00Nov 20$0.30$9.7016%32.33
$480.00$490.00$500.00Dec 18$0.45$9.5518%21.22
$550.00$560.00$570.00Dec 18$0.12$9.8811%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Dec 18$0.45$9.5519%21.22
$510.00$520.00$530.00Nov 20$1.15$8.8530%7.70
$500.00$510.00$520.00Nov 20$1.38$8.6231%6.25
$440.00$450.00$460.00Nov 20$0.10$9.905%99.00
$510.00$520.00$530.00Dec 18$1.05$8.9519%8.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-8.90, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$520.001:2Nov 20-$2.80$7.20
$520.00$530.001:2Nov 20-$1.95$8.05
$530.00$540.001:2Nov 20-$1.01$8.99
$540.00$550.001:2Nov 20-$0.77$9.23
$560.00$580.001:2Nov 20-$1.07$18.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$530.001:2Dec 18-$8.90$11.10
$520.00$510.001:2Nov 20-$1.90$8.10
$490.00$470.001:2Dec 18-$0.60$19.40
$530.00$520.001:2Nov 20-$5.65$4.35
$490.00$480.001:2Nov 20-$0.22$9.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 2.63%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Dec 18$13.600.480.6%2.63%3.21%5240
$530.00Dec 18$9.300.392.5%1.80%4.31%825
$540.00Dec 18$5.600.304.5%1.08%5.53%58
$550.00Dec 18$4.200.236.4%0.81%7.19%325
$560.00Dec 18$2.450.178.3%0.47%8.79%110
$520.00Nov 20$7.100.460.6%1.37%1.95%36283
$530.00Nov 20$4.000.322.5%0.77%3.29%999
$580.00Dec 18$0.500.1112.2%0.10%12.28%171
$570.00Dec 18$0.750.1210.2%0.15%10.39%36
$540.00Nov 20$1.950.214.5%0.38%4.82%57177

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 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 $480.00 04-16 call last traded $40.50 on 10/27 (now $58.30/$61.30) — try a limit near $58.30. Also watch the $430.00 11-20 call last traded $51.63 on 10/23 (now $85.50/$90.00) — try a limit near $85.50; the $450.00 12-18 call last traded $49.10 on 10/29 (now $67.90/$72.00) — try a limit near $67.90. Most tradeable put: the $490.00 04-16 put last traded $47.55 on 09/21 (now $18.00/$20.70) — try a limit near $19.35.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Nov 20$7.10$10.00$8.55$7.56 10/30$1.30–$8.55$7.56283
$520.00Dec 18$13.60$16.50$15.05$11.45 10/30$2.63–$15.05$13.60240
$520.00Jan 15$18.00$21.00$19.50$15.30 10/30$3.93–$19.50$18.00207
$510.00Nov 20$12.60$16.00$14.30$8.90 10/29$2.70–$14.30$12.60275
$510.00Dec 18$19.30$22.50$20.90$14.37 10/30$4.13–$20.90$19.3029
$510.00Jan 15$23.40$26.20$24.80$19.80 10/30$5.10–$24.80$23.40198
$510.00Apr 16$38.80$42.10$40.45$28.10 10/26$14.50–$40.45$38.80--
$510.00Dec 17$69.50$74.50$72.00$42.10 10/19$35.75–$72.00$69.50--
$530.00Nov 20$4.00$6.50$5.25$5.22 10/30$1.80–$6.20$5.2299
$530.00Dec 18$9.30$12.50$10.90$9.65 10/30$2.42–$10.90$9.6525
$530.00Jan 15$13.50$16.50$15.00$12.80 10/30$3.30–$15.00$13.50182
$530.00Apr 16$29.10$32.00$30.55$21.00 10/29$9.60–$30.55$29.1025
$530.00Dec 17$59.50$64.50$62.00$31.10 09/30$29.75–$62.00$59.50--
$500.00Nov 20$19.30$22.20$20.75$14.42 10/30$4.15–$20.75$19.30179
$500.00Dec 18$25.30$28.50$26.90$18.10 10/30$5.55–$26.90$25.301.1K
$500.00Jan 15$30.00$33.00$31.50$23.50 10/30$6.85–$31.50$30.002.2K
$500.00Apr 16$44.60$48.40$46.50$37.42 10/30$16.95–$46.50$44.6025
$500.00Dec 17$75.00$79.50$77.25$45.87 10/19$39.25–$77.25$75.00--
$540.00Nov 20$1.95$4.30$3.13$3.60 10/30$1.85–$3.90$3.13177
$540.00Dec 18$5.60$9.40$7.50$7.20 10/30$1.53–$7.50$7.208
$540.00Jan 15$9.70$13.00$11.35$9.36 10/30$2.55–$11.35$9.70115
$540.00Apr 16$24.60$27.60$26.10$21.00 10/30$7.85–$26.10$24.6013
$540.00Dec 17$55.00$60.00$57.50$28.05 09/30$26.85–$57.50$55.00--
$490.00Nov 20$28.00$30.90$29.45$16.80 10/29$4.35–$29.45$28.00606
$490.00Dec 18$33.00$36.00$34.50$21.90 10/30$7.10–$34.50$33.00105
$490.00Jan 15$36.60$40.00$38.30$29.40 10/30$9.20–$38.30$36.6059
$490.00Apr 16$51.60$54.50$53.05$36.50 10/27$19.75–$53.05$51.60--
$490.00Dec 17$80.50$85.00$82.75$69.00 10/29$42.75–$82.75$80.50--
$550.00Nov 20$1.10$2.80$1.95$2.22 10/30$1.13–$2.70$1.9515
$550.00Dec 18$4.20$7.00$5.60$5.55 10/30$1.70–$5.60$5.5525
$550.00Apr 16$21.30$24.00$22.65$14.50 10/28$6.45–$22.65$21.3010
$480.00Nov 20$36.70$40.20$38.45$25.10 10/30$7.15–$38.45$36.70104
$480.00Dec 18$41.00$44.10$42.55$30.77 10/30$9.75–$42.55$41.00510
$480.00Jan 15$43.80$48.00$45.90$30.60 10/29$12.45–$45.90$43.80--
$480.00Apr 16$58.30$61.30$59.80$40.50 10/27$23.35–$59.80$58.30107
$480.00Dec 17$86.00$91.00$88.50$53.14 10/06$46.75–$88.50$86.00--
$560.00Nov 20$0.05$3.00$1.53$1.75 10/30$0.95–$2.55$1.5332
$560.00Dec 18$2.45$5.50$3.98$4.15 10/30$1.30–$3.98$3.9810
$560.00Jan 15$4.60$8.00$6.30$4.90 10/30$1.28–$6.30$4.9022
$560.00Apr 16$18.10$20.20$19.15$15.08 10/30$5.35–$19.15$18.10225
$470.00Nov 20$46.90$50.00$48.45$26.00 10/28$9.40–$48.45$46.90--
$470.00Dec 18$49.40$52.80$51.10$17.80 10/19$12.90–$51.10$49.40--
$470.00Jan 15$52.10$55.90$54.00$40.47 10/30$15.75–$54.00$52.1038
$470.00Apr 16$64.60$68.70$66.65$52.00 10/30$27.15–$66.65$64.60--
$570.00Nov 20$0.05$2.65$1.35$1.62 10/19$0.70–$2.55$1.35--
$570.00Dec 18$0.75$4.20$2.48--$2.48–$2.58$0.756
$460.00Nov 20$56.80$59.50$58.15$25.90 10/22$12.95–$58.15$56.80--
$460.00Dec 18$58.80$62.20$60.50$40.85 10/30$16.30–$60.50$58.80--
$460.00Jan 15$60.70$64.70$62.70$39.16 10/26$19.40–$62.70$60.7037
$460.00Apr 16$72.10$76.20$74.15$42.09 10/16$31.35–$74.15$72.10--
$580.00Jan 15$1.55$5.00$3.28$3.20 10/30$1.85–$3.28$3.20--
$580.00Nov 20$0.00$2.60$1.30--$0.90–$1.50--12
$580.00Dec 18$0.50$4.20$2.35--$2.28–$2.53$0.501
$580.00Apr 16$11.90$15.50$13.70--$8.95–$13.70$11.901
$450.00Nov 20$65.70$69.70$67.70$35.60 10/27$16.95–$67.70$65.70--
$450.00Dec 18$67.90$72.00$69.95$49.10 10/29$20.80–$69.95$67.9029
$450.00Jan 15$69.80$73.70$71.75$51.80 10/29$24.15–$71.75$69.80--
$450.00Apr 16$80.30$83.70$82.00$61.90 10/27$36.15–$82.00$80.30--
$590.00Dec 17$36.00$40.50$38.25$20.24 10/19$16.25–$38.25$36.00--
$440.00Nov 20$75.70$79.40$77.55$36.91 10/16$22.40–$77.55$75.70--
$440.00Dec 18$77.50$81.10$79.30$29.60 10/02$26.05–$79.30$77.50--
$440.00Jan 15$79.00$83.50$81.25$37.51 10/19$29.00–$81.25$79.00--
$440.00Dec 17$112.00$117.00$114.50$78.26 09/14$65.25–$114.50$112.00--
$600.00Jan 15$0.25$4.30$2.28$1.40 10/29$0.95–$2.55$1.4011
$600.00Dec 17$33.00$38.00$35.50$23.46 10/28$14.60–$35.50$33.0061
$600.00Dec 18$0.00$3.90$1.95--$1.50–$1.95--1
$430.00Nov 20$85.50$90.00$87.75$51.63 10/23$28.30–$87.75$85.505
$430.00Dec 18$87.30$91.50$89.40$54.50 10/23$32.00–$89.40$87.30--
$430.00Apr 16$96.50$99.90$98.20$66.63 10/22$47.30–$98.20$96.50--
$610.00Apr 16$6.80$9.50$8.15$2.85 10/16$1.88–$8.15$6.80--
$420.00Nov 20$95.50$100.00$97.75$48.00 10/16$34.95–$97.75$95.50--
$420.00Jan 15$98.00$102.40$100.20$64.74 09/15$41.50–$100.20$98.00--
$420.00Apr 16$105.80$108.50$107.15--$86.70–$107.15$105.801
$620.00Jan 15$0.00$2.45$1.23$0.95 10/29$0.50–$2.53$0.953
$410.00Jan 15$107.60$112.10$109.85$81.25 10/27$48.85–$109.85$107.60--
$400.00Jan 15$117.50$122.00$119.75$76.04 09/14$56.45–$119.75$117.50--
$390.00Apr 16$132.50$137.10$134.80$72.60 10/08$73.90–$134.80$132.50--
$380.00Dec 18$136.60$141.00$138.80$111.00 10/29$71.55–$138.80$136.60--
$380.00Jan 15$137.00$141.80$139.40$86.00 10/19$73.15–$139.40$137.00--
$380.00Apr 16$142.00$145.70$143.85$93.45 10/19$81.40–$143.85$142.00--
$380.00Dec 17$158.00$163.00$160.50$113.25 10/19$101.50–$160.50$158.00--
$660.00Apr 16$2.00$5.00$3.50$2.20 10/30$0.73–$3.50$2.2014
$370.00Apr 16$151.50$154.90$153.20$113.88 09/15$89.30–$153.20$151.50--
$370.00Dec 17$166.50$171.50$169.00$121.73 10/16$108.50–$169.00$166.50--
$340.00Dec 17$192.50$197.00$194.75$144.45 10/19$131.00–$194.75$192.50--
$300.00Dec 17$228.50$232.50$230.50--$230.50–$230.50—$228.504
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Dec 18$15.40$19.00$17.20$43.00 10/29$17.20–$75.10$17.204
$520.00Jan 15$18.60$22.00$20.30--$20.30–$39.65$18.601
$510.00Jan 15$14.10$17.50$15.80$33.80 10/30$15.80–$67.40$15.806
$500.00Nov 20$1.75$4.80$3.28$25.00 10/29$3.28–$56.10$3.2813
$500.00Jan 15$10.70$13.00$11.85$29.20 10/30$11.85–$58.65$11.85--
$500.00Apr 16$21.70$24.50$23.10$41.60 10/27$23.10–$64.20$23.10--
$490.00Nov 20$0.30$2.65$1.48$14.80 10/30$1.48–$47.50$1.4857
$490.00Dec 18$4.40$7.00$5.70$19.30 10/30$5.70–$49.40$5.70--
$490.00Jan 15$7.70$10.00$8.85$23.00 10/30$8.85–$50.80$8.8531
$490.00Apr 16$18.00$20.70$19.35$47.55 09/21$19.35–$57.05$19.355
$480.00Nov 20$0.25$1.45$0.85$12.17 10/30$0.85–$39.25$0.85193
$480.00Dec 18$2.90$5.50$4.20$16.08 10/30$4.20–$41.60$4.20--
$480.00Jan 15$4.70$7.40$6.05$20.50 10/29$6.05–$43.20$6.05--
$480.00Apr 16$14.20$17.70$15.95$27.10 10/30$15.95–$50.40$15.95--
$470.00Nov 20$0.00$2.80$1.40$9.19 10/29$1.40–$32.40$1.4068
$470.00Dec 18$1.90$4.40$3.15$12.33 10/30$3.15–$34.95$3.1515
$470.00Jan 15$2.70$6.30$4.50$19.20 10/28$4.50–$36.15$4.5021
$570.00Apr 16$61.30$64.50$62.90$82.85 10/30$62.90–$124.25$62.90--
$460.00Nov 20$0.15$2.20$1.18$5.67 10/30$1.18–$25.50$1.18--
$460.00Dec 18$0.05$3.70$1.88$9.51 10/30$1.88–$28.15$1.88--
$460.00Jan 15$1.55$4.90$3.23$12.50 10/29$3.23–$30.25$3.2350
$460.00Apr 16$8.80$12.50$10.65$20.00 10/30$10.65–$38.35$10.65--
$450.00Nov 20$0.00$1.35$0.68$4.00 10/29$0.68–$19.85$0.68113
$450.00Dec 18$0.05$4.10$2.07$6.40 10/29$2.07–$22.70$2.07--
$450.00Jan 15$0.10$4.40$2.25$11.11 10/27$2.25–$24.75$2.25--
$450.00Apr 16$6.90$10.50$8.70$17.20 10/30$8.70–$32.65$8.70--
$440.00Nov 20$0.00$0.55$0.28$2.60 10/30$0.28–$15.30$0.28230
$440.00Dec 18$0.30$2.40$1.35$5.30 10/30$1.35–$17.90$1.35--
$440.00Jan 15$1.10$3.60$2.35$6.90 10/29$2.35–$19.90$2.35--
$440.00Apr 16$5.10$9.00$7.05$18.50 10/22$7.05–$28.55$7.05--
$430.00Nov 20$0.00$2.40$1.20$1.86 10/30$1.20–$10.85$1.2058
$430.00Dec 18$0.00$2.50$1.25$3.90 10/29$1.25–$13.65$1.25--
$430.00Jan 15$0.00$3.20$1.60$6.40 10/27$1.60–$15.60$1.60--
$430.00Apr 16$3.60$7.00$5.30$20.80 09/24$5.30–$24.30$5.30--
$420.00Nov 20$0.00$2.65$1.33$1.26 10/30$1.23–$8.70$1.26--
$420.00Dec 18$0.00$2.90$1.45$2.80 10/30$1.45–$10.65$1.45--
$420.00Jan 15$0.35$3.00$1.68$5.63 10/28$1.68–$12.60$1.68--
$420.00Apr 16$2.70$6.20$4.45$12.80 10/22$4.45–$20.45$4.45--
$420.00Dec 17$13.50$18.00$15.75$23.20 10/27$15.75–$32.75$15.75--
$410.00Nov 20$0.00$2.65$1.33$1.05 10/30$1.05–$6.35$1.05--
$410.00Dec 18$0.00$4.20$2.10$2.42 10/27$1.90–$7.90$2.10--
$410.00Jan 15$0.00$2.85$1.43$2.57 10/30$1.43–$9.25$1.43--
$410.00Dec 17$11.50$16.00$13.75$20.63 10/27$13.75–$28.75$13.75--
$400.00Nov 20$0.00$3.50$1.75$1.70 10/30$0.98–$4.05$1.70--
$400.00Dec 18$0.00$3.90$1.95$1.23 10/30$0.85–$6.25$1.23--
$400.00Jan 15$0.00$3.60$1.80$2.70 10/26$1.80–$7.00$1.80--
$400.00Dec 17$9.50$13.90$11.70$18.83 10/27$11.70–$25.25$11.70--
$390.00Nov 20$0.00$2.60$1.30$0.83 10/26$0.75–$2.85$0.83--
$390.00Dec 18$0.00$3.60$1.80$3.65 10/14$1.45–$4.60$1.80--
$390.00Jan 15$0.00$3.60$1.80$2.18 10/27$1.45–$4.95$1.80--
$390.00Dec 17$8.00$12.30$10.15$19.80 10/06$10.15–$22.25$10.15--
$380.00Nov 20$0.00$3.70$1.85$0.69 10/26$0.55–$2.45$0.69--
$380.00Dec 18$0.00$3.60$1.80$3.10 10/13$1.00–$3.35$1.80--
$380.00Jan 15$0.00$2.70$1.35$1.87 10/22$1.35–$4.18$1.35--
$380.00Apr 16$0.15$3.40$1.78$6.10 10/16$1.78–$8.95$1.78--
$370.00Nov 20$0.00$3.00$1.50$1.46 10/08$0.25–$2.20$1.46--
$370.00Jan 15$0.00$3.50$1.75$1.90 09/02$1.20–$3.08$1.75--
$370.00Apr 16$0.00$3.20$1.60$6.90 10/12$1.60–$7.50$1.60--
$360.00Nov 20$0.00$3.70$1.85$0.39 10/22$0.35–$2.25$0.39--
$360.00Jan 15$0.00$3.50$1.75$0.45 10/30$0.60–$2.72$0.45--
$360.00Apr 16$0.00$3.00$1.50$4.30 09/08$1.50–$5.40$1.50--
$350.00Nov 20$0.00$2.55$1.27$0.85 10/08$0.25–$2.50$0.85--
$350.00Dec 18$0.00$4.50$2.25$0.40 10/23$0.40–$2.30$0.40--
$350.00Jan 15$0.00$2.75$1.38$1.15 09/02$0.55–$2.45$1.15--
$340.00Nov 20$0.00$2.80$1.40$2.02 10/01$0.25–$2.45$1.40--
$340.00Jan 15$0.00$3.10$1.55$0.85 09/02$0.40–$2.30$0.85--
$320.00Nov 20$0.00$4.30$2.15$0.60 09/10$0.25–$2.15$0.60--
$320.00Jan 15$0.00$3.00$1.50$0.89 10/12$0.30–$2.45$0.894
$310.00Dec 17$0.50$4.20$2.35$5.32 09/24$2.35–$6.50$2.35--
$300.00Nov 20$0.00$4.30$2.15$0.38 10/06$0.25–$2.15$0.38--
$300.00Dec 17$0.60$4.70$2.65$4.30 09/25$2.65–$5.50$2.65--
$270.00Nov 20$0.00$4.30$2.15$0.28 10/06$0.25–$2.45$0.28--
$260.00Nov 20$0.00$4.30$2.15$0.25 10/06$0.25–$2.45$0.25--
$250.00Nov 20$0.00$2.20$1.10$0.10 10/08$0.25–$2.45$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 4,235
Total Puts 655
Put/Call Ratio 0.15
Net Difference 3,580

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,235
Total Puts 2,103
Average Put/Call Ratio 0.28
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