Tour v536
MSI
MOTOROLA SOLUTIONS I
$514.51 -0.48%
$513.22 (-0.25%)🌙
as of 11/06 06:39 PM
(11/5 18:42) ◀
|
Friday, November 6, 2026 (6:39pm)
January 2026
|
▶
◀ 11/6 18:39

Option Volume

Detail
ℹ
Current (11/06) 589
Calls: 318 (54%)
Puts: 271 (46%)
Prior (11/05) 4,890
Calls: 4,235 (87%)
Puts: 655 (13%)
Current vs Prior -87.96%
Calls: -92.49% (Calls)
Puts: -58.63% (Puts)
Prior 7-Day Total 15,001
Calls: 12,399 (83%)
Puts: 2,602 (17%)
Prior 7-Day Average 2,143
Calls: 1,771 (83%)
Puts: 371 (17%)
Current vs Prior 7-Day Avg -72.52%
Calls: -82.05%
Puts: -27.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $887.3K
Calls: $376.8K (42%)
Puts: $510.6K (58%)
Prior (11/05) $10.80M
Calls: $9.46M (88%)
Puts: $1.33M (12%)
Current vs Prior -91.78%
Calls: -96.02%
Puts: -61.66%
Prior 7-Day Total $27.65M
Calls: $24.35M (88%)
Puts: $3.29M (12%)
Prior 7-Day Average $3.95M
Calls: $3.48M (88%)
Puts: $470.5K (12%)
Current vs Prior 7-Day Avg -77.53%
Calls: -89.17%
Puts: +8.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.85
Prior (11/05) 0.15
Current vs Prior +451.00%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +206.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/06) 3,297
Calls: 2,441 (74%)
Puts: 856 (26%)
Prior (11/05) 8,264
Calls: 7,395 (89%)
Puts: 869 (11%)
Current vs Prior -60.10%
Prior 7-Day Total 51,276
Calls: 43,379 (85%)
Puts: 7,897 (15%)
Prior 7-Day Average 7,325
Calls: 6,197 (85%)
Puts: 1,128 (15%)
Current vs Prior 7-Day Avg -54.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 4.97% | 7.17%4.97% | 7.17%
Prior 5.03% | 7.37%5.03% | 7.37%
Current vs Prior -1.25% | -2.68%-1.25% | -2.68%
Prior 7-Day Avg 7.67% | 9.54%7.67% | 9.54%
Current vs 7-Day Avg -35.27% | -24.79%-35.27% | -24.79%
Prior 7-Day Eod 5.03% | 7.37%5.03% | 7.37%
Current vs 7-Day Eod -1.25% | -2.68%-1.25% | -2.68%
Sentiment BULLISHBULLISH

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 10.34% | 8.23%
Calls: 7.15% | 7.17%
Puts: 13.52% | 9.30%
Current vs 7-Day Avg +9.96% | +51.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 88% vs prior. P/C ratio rising 451% - increased hedging/bearish positioning. Call-heavy open interest (2,441 calls vs 856 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9.7%, best 9.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 2012.0013.20$12.609.5%190.57260
$480.00Nov 2033.9037.40$35.659.8%30.90--
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. 7 found (avg delta 0.70, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2033.9037.40$35.659.8%30.90--
$490.00Nov 2025.3028.00$26.6510.1%60.83605
$490.00Dec 1829.8033.40$31.6011.4%30.74--
$500.00Nov 2016.8020.10$18.4517.9%230.74175
$510.00Nov 2012.0013.20$12.609.5%190.57260
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Nov 2011.5014.40$12.9522.4%10.6041

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 443, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Dec 188.0010.70$9.3528.9%660.3526
$520.00Dec 1812.1014.50$13.3018.0%600.45241
$520.00Nov 205.108.30$6.7047.8%460.41279
$500.00Nov 2016.8020.10$18.4517.9%230.74175
$540.00Nov 200.852.70$1.78103.9%200.15197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Nov 200.404.30$2.35166.0%760.1753
$490.00Dec 184.607.40$6.0046.7%520.2647
$500.00Nov 202.604.90$3.7561.3%180.2654
$470.00Nov 200.101.50$0.80175.0%70.0665
$480.00Dec 182.356.50$4.4393.7%60.19124

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 15.5%, max 20.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Nov 20Dec 1825.9%21.5%20.7%9605
$510.00Nov 20Dec 1824.4%21.2%14.9%23287
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Nov 20Dec 1825.9%21.5%20.7%128100
$500.00Nov 20Dec 1823.0%21.8%5.6%2060

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 0.71, avg 8.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$510.00Nov 20$5.85$4.15$5.8574%0.71$505.85
$550.00$560.00Dec 18$1.20$8.80$1.2020%7.33$551.20
$540.00$550.00Dec 18$1.90$8.10$1.9027%4.26$541.90
$530.00$540.00Nov 20$1.52$8.48$1.5225%5.58$531.52
$510.00$520.00Dec 18$4.90$5.10$4.9054%1.04$514.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$440.00Dec 18$2.43$37.57$2.4319%15.46$477.57
$470.00$440.00Nov 20$0.35$29.65$0.356%84.71$469.65
$490.00$480.00Dec 18$1.57$8.43$1.5726%5.37$488.43
$500.00$490.00Nov 20$1.40$8.60$1.4026%6.14$498.60
$520.00$510.00Nov 20$5.10$4.90$5.1060%0.96$514.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.69, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$530.00Nov 20$3.40$3.40$6.6059%0.52$523.40
$560.00$570.00Dec 18$1.35$1.35$8.6585%0.16$561.35
$540.00$550.00Nov 20$1.05$1.05$8.9585%0.12$541.05
$520.00$530.00Dec 18$3.95$3.95$6.0556%0.65$523.95
$530.00$540.00Dec 18$2.95$2.95$7.0565%0.42$532.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$500.00Nov 20$4.10$4.10$5.9057%0.69$505.90
$500.00$490.00Dec 18$3.50$3.50$6.5064%0.54$496.50
$490.00$470.00Nov 20$1.55$1.55$18.4583%0.08$488.45
$500.00$490.00Nov 20$1.40$1.40$8.6074%0.16$498.60
$490.00$480.00Dec 18$1.57$1.57$8.4374%0.19$488.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.10, cheapest $5.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Nov 20Dec 18$5.6024.4%21.2%
$520.00Nov 20Dec 18$6.6023.4%24.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.82% of stock, avg 5.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$520.00Nov 20$6.70$12.95$19.65$500.35$539.653.82%
$510.00Nov 20$12.60$7.85$20.45$489.55$530.453.97%
$500.00Nov 20$18.45$3.75$22.20$477.80$522.204.31%
$490.00Nov 20$26.65$2.35$29.00$461.00$519.005.64%
$490.00Dec 18$31.60$6.00$37.60$452.40$527.607.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.28% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$470.00Nov 20$0.63$0.80$1.43$468.57$561.43
$550.00$470.00Nov 20$0.73$0.80$1.53$468.47$551.53
$540.00$470.00Nov 20$1.78$0.80$2.58$467.42$542.58
$560.00$490.00Nov 20$0.63$2.35$2.98$487.02$562.98
$550.00$490.00Nov 20$0.73$2.35$3.08$486.92$553.08
$540.00$490.00Nov 20$1.78$2.35$4.13$485.87$544.13
$530.00$470.00Nov 20$3.30$0.80$4.10$465.90$534.10
$560.00$500.00Nov 20$0.63$3.75$4.38$495.62$564.38
$550.00$500.00Nov 20$0.73$3.75$4.48$495.52$554.48
$560.00$440.00Dec 18$3.30$2.00$5.30$434.70$565.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.41, avg credit $2.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
480/490560/570Dec 18$2.92$7.0859%0.41$487.08$562.92
490/500540/550Nov 20$2.45$7.5559%0.32$497.55$542.45
480/490540/550Dec 18$3.47$6.5348%0.53$486.53$543.47
480/490550/560Dec 18$2.77$7.2354%0.38$487.23$552.77
490/500530/540Nov 20$2.92$7.0849%0.41$497.08$532.92
470/490540/550Nov 20$2.60$17.4069%0.15$487.40$542.60
440/470540/550Nov 20$1.40$28.6079%0.05$468.60$541.40
470/490530/540Nov 20$3.07$16.9358%0.18$486.93$533.07
440/470530/540Nov 20$1.87$28.1369%0.07$468.13$531.87
440/480560/570Dec 18$3.78$36.2266%0.10$476.22$563.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 9.00, cheapest $0.47)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Nov 20$0.47$9.5318%20.28
$510.00$520.00$530.00Dec 18$0.95$9.0519%9.53
$480.00$490.00$500.00Nov 20$0.80$9.2016%11.50
$520.00$530.00$540.00Dec 18$1.00$9.0018%9.00
$540.00$550.00$560.00Dec 18$0.70$9.3012%13.29
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Nov 20$1.00$9.0033%9.00
$480.00$490.00$500.00Dec 18$1.93$8.0716%4.18
$490.00$500.00$510.00Nov 20$2.70$7.3026%2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-4.80, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$510.001:2Dec 18-$4.80$15.20
$510.00$520.001:2Nov 20-$0.80$9.20
$530.00$540.001:2Nov 20-$0.26$9.74
$560.00$570.001:2Dec 18-$0.60$9.40
$500.00$510.001:2Nov 20-$6.75$3.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Nov 20-$2.75$7.25
$500.00$490.001:2Nov 20-$0.95$9.05
$470.00$440.001:2Nov 20-$0.10$29.90
$500.00$490.001:2Dec 18-$2.50$7.50
$490.00$480.001:2Dec 18-$2.86$7.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 2.35%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Dec 18$12.100.451.1%2.35%3.42%60241
$530.00Dec 18$8.000.353.0%1.55%4.57%6626
$540.00Dec 18$4.700.275.0%0.91%5.87%38
$550.00Dec 18$3.500.206.9%0.68%7.58%3--
$560.00Dec 18$1.600.158.8%0.31%9.15%1--
$520.00Nov 20$5.100.411.1%0.99%2.06%46279
$570.00Dec 18$0.950.1010.8%0.18%10.97%37
$530.00Nov 20$1.600.253.0%0.31%3.32%595
$540.00Nov 20$0.850.155.0%0.17%5.12%20197
$560.00Nov 20$0.250.068.8%0.05%8.89%632

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. 158 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 $600.00 12-17 call last traded $23.46 on 10/28 (now $32.80/$35.50) — try a limit near $32.80. Also watch the $550.00 04-16 call last traded $14.50 on 10/28 (now $20.40/$22.40) — try a limit near $20.40; the $510.00 11-20 call last traded $8.90 on 10/29 (now $12.00/$13.20) — try a limit near $12.00. Most tradeable put: the $500.00 04-16 put last traded $41.60 on 10/27 (now $22.80/$25.50) — try a limit near $24.15.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Nov 20$12.00$13.20$12.60$8.90 10/29$2.70–$14.30$12.00260
$510.00Dec 18$16.70$19.70$18.20$14.37 10/30$4.13–$20.90$16.7027
$510.00Jan 15$21.50$24.30$22.90$19.80 10/30$5.10–$24.80$21.50--
$510.00Apr 16$37.10$40.80$38.95$28.10 10/26$14.50–$40.45$37.1025
$510.00Dec 17$67.50$72.00$69.75$42.10 10/19$35.75–$72.00$67.50--
$520.00Nov 20$5.10$8.30$6.70$7.56 10/30$1.30–$8.55$6.70279
$520.00Dec 18$12.10$14.50$13.30$11.45 10/30$2.63–$15.05$12.10241
$520.00Jan 15$16.50$19.40$17.95$15.30 10/30$3.93–$19.50$16.50--
$500.00Nov 20$16.80$20.10$18.45$14.42 10/30$4.15–$20.75$16.80175
$500.00Dec 18$22.80$25.60$24.20$18.10 10/30$5.55–$26.90$22.80--
$500.00Jan 15$27.40$31.00$29.20$23.50 10/30$6.85–$31.50$27.40--
$500.00Apr 16$43.00$45.80$44.40$37.42 10/30$16.95–$46.50$43.00--
$500.00Dec 17$73.00$77.50$75.25$45.87 10/19$39.25–$77.25$73.00--
$530.00Nov 20$1.60$5.00$3.30$5.22 10/30$1.80–$6.20$3.3095
$530.00Dec 18$8.00$10.70$9.35$9.65 10/30$2.42–$10.90$9.3526
$530.00Jan 15$11.70$15.10$13.40$12.80 10/30$3.30–$15.00$12.80--
$530.00Apr 16$27.30$30.20$28.75$21.00 10/29$9.60–$30.55$27.30--
$530.00Dec 17$58.00$62.50$60.25$31.10 09/30$29.75–$62.00$58.00--
$490.00Nov 20$25.30$28.00$26.65$16.80 10/29$4.35–$29.45$25.30605
$490.00Dec 18$29.80$33.40$31.60$21.90 10/30$7.10–$34.50$29.80--
$490.00Jan 15$34.70$37.50$36.10$29.40 10/30$9.20–$38.30$34.70--
$490.00Apr 16$48.80$52.40$50.60$36.50 10/27$19.75–$53.05$48.80--
$490.00Dec 17$78.50$82.50$80.50$69.00 10/29$42.75–$82.75$78.50--
$540.00Nov 20$0.85$2.70$1.78$3.60 10/30$1.78–$3.90$1.78197
$540.00Dec 18$4.70$8.10$6.40$7.20 10/30$1.53–$7.50$6.408
$540.00Jan 15$8.00$11.80$9.90$9.36 10/30$2.55–$11.35$9.36--
$540.00Apr 16$23.40$26.10$24.75$21.00 10/30$7.85–$26.10$23.40--
$540.00Dec 17$53.50$57.00$55.25$28.05 09/30$26.85–$57.50$53.50--
$480.00Nov 20$33.90$37.40$35.65$25.10 10/30$7.15–$38.45$33.90--
$480.00Dec 18$38.00$41.30$39.65$30.77 10/30$9.75–$42.55$38.00--
$480.00Jan 15$41.70$44.70$43.20$30.60 10/29$12.45–$45.90$41.70--
$480.00Apr 16$55.50$59.00$57.25$40.50 10/27$23.35–$59.80$55.50--
$480.00Dec 17$84.00$88.50$86.25$53.14 10/06$46.75–$88.50$84.00--
$550.00Nov 20$0.05$1.40$0.73$2.22 10/30$0.73–$2.70$0.7325
$550.00Dec 18$3.50$5.50$4.50$5.55 10/30$1.70–$5.60$4.50--
$550.00Apr 16$20.40$22.40$21.40$14.50 10/28$6.45–$22.65$20.4011
$470.00Nov 20$43.40$46.70$45.05$26.00 10/28$9.40–$48.45$43.40--
$470.00Dec 18$46.60$49.40$48.00$17.80 10/19$12.90–$51.10$46.60--
$470.00Jan 15$49.70$52.80$51.25$40.47 10/30$15.75–$54.00$49.70--
$470.00Apr 16$62.60$66.50$64.55$52.00 10/30$27.15–$66.65$62.60--
$560.00Nov 20$0.25$1.00$0.63$1.75 10/30$0.63–$2.55$0.6332
$560.00Dec 18$1.60$5.00$3.30$4.15 10/30$1.30–$3.98$3.30--
$560.00Jan 15$4.00$6.90$5.45$4.90 10/30$1.28–$6.30$4.90--
$560.00Apr 16$16.00$19.60$17.80$15.08 10/30$5.35–$19.15$16.00225
$460.00Nov 20$53.70$56.10$54.90$25.90 10/22$12.95–$58.15$53.70--
$460.00Dec 18$55.90$59.00$57.45$40.85 10/30$16.30–$60.50$55.90--
$460.00Jan 15$58.30$61.20$59.75$39.16 10/26$19.40–$62.70$58.30--
$460.00Apr 16$70.00$73.60$71.80$42.09 10/16$31.35–$74.15$70.00--
$570.00Nov 20$0.10$2.75$1.43$1.62 10/19$0.70–$2.55$1.43--
$570.00Dec 18$0.95$2.95$1.95--$1.95–$2.58$0.957
$570.00Apr 16$13.70$16.50$15.10--$15.10–$15.10—$13.703
$450.00Nov 20$63.00$66.00$64.50$35.60 10/27$16.95–$67.70$63.00--
$450.00Dec 18$65.30$68.50$66.90$49.10 10/29$20.80–$69.95$65.30--
$450.00Jan 15$67.20$70.10$68.65$51.80 10/29$24.15–$71.75$67.20--
$450.00Apr 16$77.70$80.60$79.15$61.90 10/27$36.15–$82.00$77.70--
$580.00Jan 15$0.40$3.20$1.80$3.20 10/30$1.80–$3.28$1.80136
$580.00Apr 16$11.40$14.10$12.75--$8.95–$13.70$11.402
$440.00Nov 20$72.90$76.40$74.65$36.91 10/16$22.40–$77.55$72.90--
$440.00Dec 18$74.80$77.60$76.20$29.60 10/02$26.05–$79.30$74.80--
$440.00Jan 15$76.20$79.30$77.75$37.51 10/19$29.00–$81.25$76.20--
$440.00Dec 17$110.00$114.50$112.25$78.26 09/14$65.25–$114.50$110.00--
$590.00Dec 17$35.50$38.50$37.00$20.24 10/19$16.25–$38.25$35.50--
$430.00Nov 20$82.80$86.30$84.55$51.63 10/23$28.30–$87.75$82.80--
$430.00Dec 18$84.50$87.90$86.20$54.50 10/23$32.00–$89.40$84.50--
$430.00Apr 16$94.10$97.90$96.00$66.63 10/22$47.30–$98.20$94.10--
$600.00Jan 15$0.10$4.00$2.05$1.40 10/29$0.95–$2.55$1.40--
$600.00Dec 17$32.80$35.50$34.15$23.46 10/28$14.60–$35.50$32.8062
$420.00Nov 20$92.80$96.30$94.55$48.00 10/16$34.95–$97.75$92.80--
$420.00Jan 15$95.20$98.70$96.95$64.74 09/15$41.50–$100.20$95.20--
$610.00Apr 16$5.50$8.70$7.10$2.85 10/16$1.88–$8.15$5.50--
$410.00Jan 15$105.00$108.30$106.65$81.25 10/27$48.85–$109.85$105.00--
$620.00Jan 15$0.00$3.70$1.85$0.95 10/29$0.50–$2.53$0.95--
$400.00Jan 15$114.50$119.10$116.80$76.04 09/14$56.45–$119.75$114.50--
$390.00Apr 16$130.00$134.00$132.00$72.60 10/08$73.90–$134.80$130.00--
$380.00Dec 18$134.00$138.10$136.05$111.00 10/29$71.55–$138.80$134.00--
$380.00Jan 15$134.50$138.50$136.50$86.00 10/19$73.15–$139.40$134.50--
$380.00Apr 16$139.50$142.90$141.20$93.45 10/19$81.40–$143.85$139.50--
$380.00Dec 17$155.50$160.40$157.95$113.25 10/19$101.50–$160.50$155.50--
$370.00Apr 16$149.00$152.60$150.80$113.88 09/15$89.30–$153.20$149.00--
$370.00Dec 17$164.00$168.50$166.25$121.73 10/16$108.50–$169.00$164.00--
$660.00Apr 16$1.15$4.60$2.88$2.20 10/30$0.73–$3.50$2.20--
$340.00Dec 17$189.50$194.10$191.80$144.45 10/19$131.00–$194.75$189.50--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Jan 15$15.50$18.20$16.85$33.80 10/30$15.80–$67.40$16.8538
$520.00Dec 18$17.40$20.00$18.70$43.00 10/29$17.20–$75.10$18.70--
$520.00Nov 20$11.50$14.40$12.95--$12.95–$12.95—$11.5041
$500.00Nov 20$2.60$4.90$3.75$25.00 10/29$3.28–$56.10$3.7554
$500.00Jan 15$11.10$14.50$12.80$29.20 10/30$11.85–$58.65$12.8062
$500.00Apr 16$22.80$25.50$24.15$41.60 10/27$23.10–$64.20$24.1517
$500.00Dec 18$7.80$11.20$9.50--$9.50–$9.50—$7.806
$490.00Nov 20$0.40$4.30$2.35$14.80 10/30$1.48–$47.50$2.3553
$490.00Dec 18$4.60$7.40$6.00$19.30 10/30$5.70–$49.40$6.0047
$490.00Jan 15$7.60$11.00$9.30$23.00 10/30$8.85–$50.80$9.30--
$490.00Apr 16$18.80$22.00$20.40$47.55 09/21$19.35–$57.05$20.40--
$480.00Nov 20$0.75$2.00$1.38$12.17 10/30$0.85–$39.25$1.38--
$480.00Dec 18$2.35$6.50$4.43$16.08 10/30$4.20–$41.60$4.43124
$480.00Jan 15$4.90$8.40$6.65$20.50 10/29$6.05–$43.20$6.65--
$480.00Apr 16$14.80$18.50$16.65$27.10 10/30$15.95–$50.40$16.65--
$550.00Apr 16$48.60$52.30$50.45--$50.45–$50.45—$48.601
$470.00Nov 20$0.10$1.50$0.80$9.19 10/29$0.80–$32.40$0.8065
$470.00Dec 18$1.65$3.50$2.58$12.33 10/30$2.58–$34.95$2.58--
$470.00Jan 15$3.30$6.50$4.90$19.20 10/28$4.50–$36.15$4.90--
$460.00Nov 20$0.00$3.50$1.75$5.67 10/30$1.18–$25.50$1.75--
$460.00Dec 18$0.10$4.50$2.30$9.51 10/30$1.88–$28.15$2.30--
$460.00Jan 15$1.75$5.20$3.48$12.50 10/29$3.23–$30.25$3.4847
$460.00Apr 16$9.70$13.00$11.35$20.00 10/30$10.65–$38.35$11.35--
$570.00Apr 16$63.50$66.30$64.90$82.85 10/30$62.90–$124.25$64.90--
$450.00Nov 20$0.10$1.05$0.58$4.00 10/29$0.58–$19.85$0.58--
$450.00Dec 18$0.05$3.80$1.92$6.40 10/29$1.92–$22.70$1.92--
$450.00Jan 15$0.45$3.20$1.83$11.11 10/27$1.83–$24.75$1.8334
$450.00Apr 16$7.80$10.70$9.25$17.20 10/30$8.70–$32.65$9.25--
$440.00Nov 20$0.00$0.90$0.45$2.60 10/30$0.28–$15.30$0.45229
$440.00Dec 18$0.00$4.00$2.00$5.30 10/30$1.35–$17.90$2.00--
$440.00Jan 15$0.25$4.10$2.17$6.90 10/29$2.17–$19.90$2.17--
$440.00Apr 16$5.70$9.50$7.60$18.50 10/22$7.05–$28.55$7.60--
$430.00Nov 20$0.00$0.70$0.35$1.86 10/30$0.35–$10.85$0.35--
$430.00Dec 18$0.00$3.00$1.50$3.90 10/29$1.25–$13.65$1.50--
$430.00Jan 15$0.00$3.40$1.70$6.40 10/27$1.60–$15.60$1.70--
$430.00Apr 16$3.70$8.00$5.85$20.80 09/24$5.30–$24.30$5.85--
$420.00Nov 20$0.00$0.50$0.25$1.26 10/30$0.25–$8.70$0.25--
$420.00Dec 18$0.00$2.90$1.45$2.80 10/30$1.45–$10.65$1.45--
$420.00Jan 15$0.00$2.05$1.02$5.63 10/28$1.02–$12.60$1.02--
$420.00Apr 16$2.90$6.50$4.70$12.80 10/22$4.45–$20.45$4.70--
$420.00Dec 17$13.50$18.50$16.00$23.20 10/27$15.75–$32.75$16.00--
$410.00Nov 20$0.00$0.35$0.18$1.05 10/30$0.18–$6.35$0.1838
$410.00Dec 18$0.00$3.90$1.95$2.42 10/27$1.90–$7.90$1.95--
$410.00Jan 15$0.00$3.70$1.85$2.57 10/30$1.43–$9.25$1.85--
$410.00Dec 17$12.00$16.00$14.00$20.63 10/27$13.75–$28.75$14.00--
$400.00Nov 20$0.00$0.35$0.18$1.70 10/30$0.18–$4.05$0.18--
$400.00Dec 18$0.00$3.00$1.50$1.23 10/30$0.85–$6.25$1.23--
$400.00Jan 15$0.00$3.80$1.90$2.70 10/26$1.80–$7.00$1.90--
$400.00Dec 17$9.50$14.50$12.00$18.83 10/27$11.70–$25.25$12.00--
$390.00Nov 20$0.00$0.35$0.18$0.83 10/26$0.18–$2.85$0.18--
$390.00Dec 18$0.00$2.75$1.38$3.65 10/14$1.38–$4.60$1.38--
$390.00Jan 15$0.00$3.80$1.90$2.18 10/27$1.45–$4.95$1.90--
$390.00Dec 17$8.00$13.00$10.50$19.80 10/06$10.15–$22.25$10.50--
$380.00Nov 20$0.00$2.80$1.40$0.69 10/26$0.55–$2.45$0.69--
$380.00Dec 18$0.00$4.60$2.30$3.10 10/13$1.00–$3.35$2.30--
$380.00Jan 15$0.00$3.70$1.85$1.87 10/22$1.35–$4.18$1.85--
$380.00Apr 16$0.00$3.60$1.80$6.10 10/16$1.78–$8.95$1.80--
$370.00Nov 20$0.00$4.00$2.00$1.46 10/08$0.25–$2.20$1.46--
$370.00Jan 15$0.00$3.70$1.85$1.90 09/02$1.20–$3.08$1.85--
$370.00Apr 16$0.00$3.30$1.65$6.90 10/12$1.60–$7.50$1.65--
$360.00Nov 20$0.00$4.20$2.10$0.39 10/22$0.35–$2.25$0.39--
$360.00Jan 15$0.00$3.70$1.85$0.45 10/30$0.60–$2.72$0.45--
$360.00Apr 16$0.00$3.10$1.55$4.30 09/08$1.50–$5.40$1.55--
$350.00Nov 20$0.00$2.55$1.27$0.85 10/08$0.25–$2.50$0.85--
$350.00Dec 18$0.00$3.70$1.85$0.40 10/23$0.40–$2.30$0.40--
$350.00Jan 15$0.00$3.60$1.80$1.15 09/02$0.55–$2.45$1.15--
$340.00Nov 20$0.00$4.20$2.10$2.02 10/01$0.25–$2.45$2.02--
$340.00Jan 15$0.00$3.60$1.80$0.85 09/02$0.40–$2.30$0.85--
$320.00Nov 20$0.00$4.90$2.45$0.60 09/10$0.25–$2.45$0.60--
$320.00Jan 15$0.00$3.40$1.70$0.89 10/12$0.30–$2.45$0.89--
$310.00Dec 17$1.00$5.00$3.00$5.32 09/24$2.35–$6.50$3.00--
$300.00Nov 20$0.00$4.80$2.40$0.38 10/06$0.25–$2.40$0.38--
$300.00Dec 17$0.50$4.60$2.55$4.30 09/25$2.55–$5.50$2.55--
$270.00Nov 20$0.00$4.10$2.05$0.28 10/06$0.25–$2.45$0.28--
$260.00Nov 20$0.00$3.70$1.85$0.25 10/06$0.25–$2.45$0.25--
$250.00Nov 20$0.00$3.50$1.75$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 318
Total Puts 271
Put/Call Ratio 0.85
Net Difference 47

Prior's Put/Call Breakdown

Total Calls 4,235
Total Puts 655
Put/Call Ratio 0.15
Net Difference 3,580

Prior 7-Day Put/Call Summary

Total Calls 12,399
Total Puts 2,602
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