Tour v533
MSI
MOTOROLA SOLUTIONS I
$490.50 +0.65%
(11/2 18:39) ◀
|
Tuesday, November 3, 2026 (2:05pm)
January 2026
|
▶ (11/3 18:05)
◀ 11/3 14:06 ▶

Option Volume

Detail
ℹ
Current (11/03 2:05pm) 1,395
Calls: 1,128 (81%)
Puts: 267 (19%)
Prior (08/05) 1,299
Calls: 1,167 (90%)
Puts: 132 (10%)
Current vs Prior +7.39%
Calls: -3.34% (Calls)
Puts: +102.27% (Puts)
Prior 7-Day Total 3,172
Calls: 2,035 (64%)
Puts: 1,137 (36%)
Prior 7-Day Average 793
Calls: 290 (64%)
Puts: 162 (36%)
Current vs Prior 7-Day Avg +75.91%
Calls: +288.01%
Puts: +64.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 2:05pm) $1.99M
Calls: $1.65M (83%)
Puts: $337.5K (17%)
Prior (08/05) $1.62M
Calls: $1.47M (91%)
Puts: $152.7K (9%)
Current vs Prior +22.92%
Calls: +12.70%
Puts: +121.07%
Prior 7-Day Total $2.62M
Calls: $2.02M (77%)
Puts: $603.8K (23%)
Prior 7-Day Average $654.7K
Calls: $287.9K (77%)
Puts: $86.3K (23%)
Current vs Prior 7-Day Avg +203.94%
Calls: +474.03%
Puts: +291.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 2:05pm) 0.24
Prior (08/05) 0.11
Current vs Prior +109.27%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -75.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 2:05pm) 12,815
Calls: 10,456 (82%)
Puts: 2,359 (18%)
Prior (08/05) 11,339
Calls: 8,131 (72%)
Puts: 3,208 (28%)
Current vs Prior +13.02%
Prior 7-Day Total 35,671
Calls: 25,904 (73%)
Puts: 9,767 (27%)
Prior 7-Day Average 8,917
Calls: 6,476 (73%)
Puts: 2,441 (27%)
Current vs Prior 7-Day Avg +43.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.71% | 9.24%
Prior 8.40% | 10.65%
Current vs Prior -8.25% | -13.26%
Prior 7-Day Avg 7.71% | 10.07%
Current vs 7-Day Avg -0.07% | -8.31%
Prior 7-Day Eod 8.40% | 10.65%
Current vs 7-Day Eod -8.25% | -13.26%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.00% | 8.26%
Calls: 8.96% | 6.80%
Puts: 9.03% | 9.72%
Prior 10.98% | 9.95%
Calls: 10.58% | 9.09%
Puts: 11.38% | 10.80%
Current vs Prior -18.03% | -16.98%
Prior 7-Day Avg 14.19% | 10.98%
Calls: 15.86% | 10.55%
Puts: 12.51% | 11.41%
Current vs 7-Day Avg -36.56% | -24.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.65M) vs puts ($337.5K). Dollar volume significantly above 7-day average (204% higher). Volume explosion - 76% above 7-day average (1,395 vs avg 793). Extreme bullish P/C ratio of 0.24 - heavy call buying (1,128 calls vs 267 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 16 of results (avg 7.1%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Dec 1825.6026.90$26.255.0%300.60610
$440.00Nov 2052.1054.80$53.455.1%--0.8710
$470.00Dec 1831.9033.90$32.906.1%--0.6841
$470.00Nov 2027.7029.50$28.606.3%10.71274
$440.00Dec 1854.4058.00$56.206.4%--0.8518
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2011.2011.60$11.403.5%1620.38272
$490.00Dec 1818.3019.90$19.108.4%140.4911

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. 12 found (avg delta 0.71, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2052.1054.80$53.455.1%--0.8710
$440.00Dec 1854.4058.00$56.206.4%--0.8518
$450.00Nov 2042.6046.00$44.307.7%--0.84202
$450.00Dec 1846.1049.90$48.007.9%--0.8029
$460.00Nov 2034.4037.00$35.707.3%--0.7947
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.4K, top 639)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Dec 1815.1016.40$15.758.3%6390.441.6K
$530.00Nov 203.404.40$3.9025.6%1390.18254
$490.00Dec 1819.9021.30$20.606.8%1110.5134
$520.00Dec 188.109.70$8.9018.0%720.29819
$500.00Nov 2011.4012.60$12.0010.0%700.42115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2011.2011.60$11.403.5%1620.38272
$480.00Dec 1813.8015.80$14.8013.5%560.4014
$490.00Dec 1818.3019.90$19.108.4%140.4911
$490.00Nov 2014.9016.50$15.7010.2%100.4823
$420.00Nov 200.852.30$1.5891.8%70.0722

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 33.5%, max 37.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Nov 20Dec 1837.3%27.2%37.2%121662
$480.00Nov 20Dec 1838.1%28.0%36.3%44714
$470.00Nov 20Dec 1838.5%28.5%35.0%1315
$450.00Nov 20Dec 1841.3%30.8%34.0%--231
$460.00Nov 20Dec 1838.9%29.1%33.9%--91
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Nov 20Dec 1837.3%27.2%37.2%2434
$480.00Nov 20Dec 1838.1%28.0%36.3%218286
$470.00Nov 20Dec 1838.5%28.5%35.0%162
$450.00Nov 20Dec 1841.3%30.8%34.0%--143
$460.00Nov 20Dec 1838.9%29.1%33.9%--288

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 20.05, avg 5.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$480.00Nov 20$6.10$3.90$6.1071%0.64$476.10
$530.00$550.00Dec 18$2.82$17.18$2.8224%6.09$532.82
$520.00$530.00Dec 18$2.20$7.80$2.2029%3.55$522.20
$500.00$510.00Dec 18$3.70$6.30$3.7044%1.70$503.70
$510.00$520.00Nov 20$2.60$7.40$2.6033%2.85$512.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$410.00Dec 18$0.95$19.05$0.9512%20.05$429.05
$450.00$440.00Nov 20$0.70$9.30$0.7016%13.29$449.30
$460.00$450.00Dec 18$1.70$8.30$1.7026%4.88$458.30
$440.00$430.00Nov 20$0.70$9.30$0.7012%13.29$439.30
$460.00$450.00Nov 20$1.40$8.60$1.4021%6.14$458.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.36, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$540.00Nov 20$1.52$1.52$8.4882%0.18$531.52
$510.00$520.00Dec 18$3.15$3.15$6.8564%0.46$513.15
$520.00$530.00Nov 20$1.95$1.95$8.0575%0.24$521.95
$540.00$550.00Nov 20$0.83$0.83$9.1788%0.09$540.83
$500.00$510.00Nov 20$3.55$3.55$6.4558%0.55$503.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$460.00Nov 20$2.65$2.65$7.3571%0.36$467.35
$480.00$470.00Nov 20$3.55$3.55$6.4562%0.55$476.45
$470.00$460.00Dec 18$2.95$2.95$7.0567%0.42$467.05
$480.00$470.00Dec 18$3.70$3.70$6.3060%0.59$476.30
$430.00$420.00Nov 20$0.82$0.82$9.1890%0.09$429.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.62, cheapest $3.40)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Nov 20Dec 18$3.7538.1%28.0%
$490.00Nov 20Dec 18$3.8537.3%27.2%
$500.00Nov 20Dec 18$3.7538.5%29.9%
$510.00Nov 20Dec 18$3.6038.3%29.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Nov 20Dec 18$3.4038.1%28.0%
$490.00Nov 20Dec 18$3.4037.3%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.62% of stock, avg 8.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Nov 20$16.75$15.70$32.45$457.55$522.456.62%
$480.00Nov 20$22.50$11.40$33.90$446.10$513.906.91%
$470.00Nov 20$28.60$7.85$36.45$433.55$506.457.43%
$490.00Dec 18$20.60$19.10$39.70$450.30$529.708.09%
$460.00Nov 20$35.70$5.20$40.90$419.10$500.908.34%
$480.00Dec 18$26.25$14.80$41.05$438.95$521.058.37%
$470.00Dec 18$32.90$11.10$44.00$426.00$514.008.97%
$450.00Nov 20$44.30$3.80$48.10$401.90$498.109.81%
$460.00Dec 18$40.15$8.15$48.30$411.70$508.309.85%
$450.00Dec 18$48.00$6.45$54.45$395.55$504.4511.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.26% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$450.00Nov 20$2.38$3.80$6.18$443.82$546.18
$530.00$450.00Nov 20$3.90$3.80$7.70$442.30$537.70
$540.00$460.00Nov 20$2.38$5.20$7.58$452.42$547.58
$530.00$460.00Nov 20$3.90$5.20$9.10$450.90$539.10
$520.00$450.00Nov 20$5.85$3.80$9.65$440.35$529.65
$550.00$450.00Dec 18$3.88$6.45$10.33$439.67$560.33
$520.00$460.00Nov 20$5.85$5.20$11.05$448.95$531.05
$540.00$470.00Nov 20$2.38$7.85$10.23$459.77$550.23
$530.00$470.00Nov 20$3.90$7.85$11.75$458.25$541.75
$550.00$460.00Dec 18$3.88$8.15$12.03$447.97$562.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 0.26, avg credit $3.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/420530/540Nov 20$2.05$7.9575%0.26$417.95$532.05
420/430530/540Nov 20$2.34$7.6672%0.31$427.66$532.34
410/420540/550Nov 20$1.36$8.6481%0.16$418.64$541.36
420/430540/550Nov 20$1.65$8.3578%0.20$428.35$541.65
460/470530/540Nov 20$4.17$5.8352%0.72$465.83$534.17
460/470540/550Nov 20$3.48$6.5258%0.53$466.52$543.48
410/420520/530Nov 20$2.48$7.5268%0.33$417.52$522.48
420/430520/530Nov 20$2.77$7.2365%0.38$427.23$522.77
410/420510/520Nov 20$3.13$6.8760%0.46$416.87$513.13
460/470520/530Nov 20$4.60$5.4046%0.85$465.40$524.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 27.57, cheapest $0.29)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Nov 20$0.35$9.6519%27.57
$520.00$530.00$540.00Nov 20$0.43$9.5713%22.26
$500.00$510.00$520.00Dec 18$0.55$9.4514%17.18
$460.00$470.00$480.00Dec 18$0.60$9.4015%15.67
$440.00$450.00$460.00Dec 18$0.35$9.6510%27.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Nov 20$0.75$9.2519%12.33
$470.00$480.00$490.00Dec 18$0.60$9.4016%15.67
$430.00$440.00$450.00Dec 18$0.40$9.609%24.00
$460.00$470.00$480.00Dec 18$0.75$9.2515%12.33
$460.00$470.00$480.00Nov 20$0.90$9.1017%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-1.06, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$550.001:2Dec 18-$1.06$18.94
$530.00$540.001:2Nov 20-$0.86$9.14
$540.00$550.001:2Nov 20-$0.72$9.28
$520.00$530.001:2Nov 20-$1.95$8.05
$510.00$520.001:2Nov 20-$3.25$6.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$410.001:2Dec 18-$1.55$18.45
$420.00$410.001:2Nov 20-$0.52$9.48
$430.00$420.001:2Nov 20-$0.76$9.24
$470.00$460.001:2Nov 20-$2.55$7.45
$460.00$450.001:2Nov 20-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.08%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Dec 18$15.100.441.9%3.08%5.02%6391.6K
$510.00Dec 18$11.200.364.0%2.28%6.26%--26
$520.00Dec 18$8.100.296.0%1.65%7.67%72819
$500.00Nov 20$11.400.421.9%2.32%4.26%70115
$530.00Dec 18$5.800.248.1%1.18%9.24%519
$510.00Nov 20$7.900.334.0%1.61%5.59%--275
$520.00Nov 20$5.200.256.0%1.06%7.07%5282
$550.00Dec 18$2.750.1512.1%0.56%12.69%--14
$530.00Nov 20$3.400.188.1%0.69%8.75%139254
$540.00Nov 20$2.100.1210.1%0.43%10.52%--161

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 161 contracts (avg 713 vol/day, 161 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 $510.00 04-16 call last traded $28.10 on 10/26 (now $29.10/$31.50) — try a limit near $29.10. Also watch the $660.00 12-17 call last traded $16.00 on 10/30 (now $14.20/$15.70) — try a limit near $14.95; the $500.00 04-16 call last traded $37.42 on 10/30 (now $32.50/$36.00) — try a limit near $34.25. Most tradeable put: the $490.00 01-15 put last traded $23.00 on 10/30 (now $24.00/$26.70) — try a limit near $24.00.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Nov 20$15.10$18.00$16.55$16.80 10/29$4.35–$19.05$16.55--
$490.00Dec 18$19.90$23.00$21.45$21.90 10/30$7.10–$24.35$21.45--
$490.00Jan 15$23.90$26.70$25.30$29.40 10/30$9.20–$28.30$25.3043
$490.00Apr 16$37.40$40.80$39.10$36.50 10/27$19.75–$42.05$37.40--
$490.00Dec 17$64.50$68.50$66.50$69.00 10/29$42.75–$69.50$66.50--
$480.00Nov 20$20.70$23.40$22.05$25.10 10/30$7.15–$25.20$22.05--
$480.00Dec 18$25.10$28.40$26.75$30.77 10/30$9.75–$30.10$26.75612
$480.00Jan 15$29.30$32.80$31.05$30.60 10/29$12.45–$33.80$30.60--
$480.00Apr 16$42.50$46.40$44.45$40.50 10/27$23.35–$47.60$42.50--
$480.00Dec 17$69.00$73.50$71.25$53.14 10/06$46.75–$74.50$69.00--
$500.00Nov 20$11.00$13.40$12.20$14.42 10/30$4.15–$14.20$12.20--
$500.00Dec 18$15.70$18.20$16.95$18.10 10/30$5.55–$19.65$16.951.6K
$500.00Jan 15$19.30$22.10$20.70$23.50 10/30$6.85–$22.90$20.70232
$500.00Apr 16$32.50$36.00$34.25$37.42 10/30$16.95–$37.20$34.2515
$500.00Dec 17$59.50$63.50$61.50$45.87 10/19$39.25–$64.55$59.50--
$470.00Nov 20$26.40$29.60$28.00$26.00 10/28$9.40–$32.10$26.40--
$470.00Dec 18$31.70$34.20$32.95$17.80 10/19$12.90–$36.30$31.70--
$470.00Jan 15$35.70$38.30$37.00$40.47 10/30$15.75–$40.20$37.00--
$470.00Apr 16$48.40$52.00$50.20$52.00 10/30$27.15–$53.25$50.20--
$510.00Nov 20$7.80$9.90$8.85$8.90 10/29$2.70–$10.85$8.85--
$510.00Dec 18$11.30$14.20$12.75$14.37 10/30$4.13–$15.35$12.75--
$510.00Jan 15$15.80$18.10$16.95$19.80 10/30$5.10–$18.65$16.95--
$510.00Apr 16$29.10$31.50$30.30$28.10 10/26$14.50–$32.75$29.1024
$510.00Dec 17$55.50$59.00$57.25$42.10 10/19$35.75–$60.00$55.50--
$460.00Nov 20$33.70$36.50$35.10$25.90 10/22$12.95–$39.05$33.70--
$460.00Dec 18$38.40$40.70$39.55$40.85 10/30$16.30–$43.55$39.55--
$460.00Jan 15$41.40$45.00$43.20$39.16 10/26$19.40–$47.30$41.40--
$460.00Apr 16$54.30$58.30$56.30$42.09 10/16$31.35–$59.65$54.30--
$520.00Nov 20$5.40$7.00$6.20$7.56 10/30$1.30–$7.60$6.20258
$520.00Dec 18$8.10$11.00$9.55$11.45 10/30$2.63–$12.30$9.55771
$520.00Jan 15$11.80$13.90$12.85$15.30 10/30$3.93–$15.70$12.85180
$450.00Nov 20$41.00$44.30$42.65$35.60 10/27$16.95–$47.65$41.00--
$450.00Dec 18$45.70$48.10$46.90$49.10 10/29$20.80–$50.85$46.90--
$450.00Jan 15$48.30$52.40$50.35$51.80 10/29$24.15–$54.40$50.35--
$450.00Apr 16$60.90$64.50$62.70$61.90 10/27$36.15–$66.45$61.90--
$530.00Nov 20$3.60$5.00$4.30$5.22 10/30$1.80–$5.20$4.30--
$530.00Dec 18$6.80$8.30$7.55$9.65 10/30$2.42–$9.10$7.5518
$530.00Jan 15$9.60$11.10$10.35$12.80 10/30$3.30–$12.65$10.35--
$530.00Apr 16$20.40$24.00$22.20$21.00 10/29$9.60–$24.20$21.00--
$530.00Dec 17$47.10$51.00$49.05$31.10 09/30$29.75–$51.50$47.10--
$440.00Nov 20$49.00$52.80$50.90$36.91 10/16$22.40–$56.35$49.00--
$440.00Dec 18$53.40$56.50$54.95$29.60 10/02$26.05–$59.15$53.40--
$440.00Jan 15$56.00$59.40$57.70$37.51 10/19$29.00–$61.95$56.00--
$440.00Dec 17$91.50$96.00$93.75$78.26 09/14$65.25–$98.00$91.50--
$540.00Nov 20$1.85$3.20$2.53$3.60 10/30$1.85–$3.70$2.53112
$540.00Dec 18$4.00$6.40$5.20$7.20 10/30$1.53–$7.15$5.206
$540.00Jan 15$5.90$8.80$7.35$9.36 10/30$2.55–$10.00$7.35106
$540.00Apr 16$18.40$20.70$19.55$21.00 10/30$7.85–$21.30$19.55--
$540.00Dec 17$43.40$47.00$45.20$28.05 09/30$26.85–$47.50$43.40--
$430.00Nov 20$58.40$61.80$60.10$51.63 10/23$28.30–$65.55$58.40--
$430.00Dec 18$61.60$64.90$63.25$54.50 10/23$32.00–$67.85$61.60--
$430.00Apr 16$74.50$78.40$76.45$66.63 10/22$47.30–$80.85$74.50--
$550.00Nov 20$0.55$2.35$1.45$2.22 10/30$1.30–$2.70$1.45--
$550.00Dec 18$3.40$5.40$4.40$5.55 10/30$1.70–$4.90$4.4013
$550.00Apr 16$15.30$17.40$16.35$14.50 10/28$6.45–$17.75$15.30--
$420.00Nov 20$67.70$71.20$69.45$48.00 10/16$34.95–$75.00$67.70--
$420.00Jan 15$72.50$75.80$74.15$64.74 09/15$41.50–$79.35$72.50--
$560.00Nov 20$0.30$2.00$1.15$1.75 10/30$0.95–$2.55$1.15--
$560.00Dec 18$1.70$5.20$3.45$4.15 10/30$1.30–$3.95$3.45--
$560.00Jan 15$2.60$5.70$4.15$4.90 10/30$1.28–$5.55$4.15--
$560.00Apr 16$13.20$14.70$13.95$15.08 10/30$5.35–$15.40$13.95--
$410.00Jan 15$80.90$84.60$82.75$81.25 10/27$48.85–$87.80$81.25--
$570.00Nov 20$0.00$3.20$1.60$1.62 10/19$0.70–$2.60$1.60--
$400.00Jan 15$90.00$94.10$92.05$76.04 09/14$56.45–$97.10$90.00--
$580.00Jan 15$2.35$4.00$3.18$3.20 10/30$1.85–$3.20$3.18--
$390.00Apr 16$107.10$110.60$108.85$72.60 10/08$73.90–$113.60$107.10--
$590.00Dec 17$26.50$31.00$28.75$20.24 10/19$16.25–$31.00$26.50--
$380.00Dec 18$107.70$111.60$109.65$111.00 10/29$71.55–$115.35$109.65--
$380.00Jan 15$109.10$112.70$110.90$86.00 10/19$73.15–$116.45$109.10--
$380.00Apr 16$115.50$119.20$117.35$93.45 10/19$81.40–$122.55$115.50--
$380.00Dec 17$133.00$137.50$135.25$113.25 10/19$101.50–$140.50$133.00--
$600.00Jan 15$0.35$4.20$2.28$1.40 10/29$0.95–$2.55$1.40--
$600.00Dec 17$24.50$28.50$26.50$23.46 10/28$14.60–$28.40$24.50--
$370.00Apr 16$124.50$128.10$126.30$113.88 09/15$89.30–$131.45$124.50--
$370.00Dec 17$140.50$145.50$143.00$121.73 10/16$108.50–$148.25$140.50--
$610.00Apr 16$4.00$7.00$5.50$2.85 10/16$1.88–$6.30$4.00--
$620.00Jan 15$0.00$4.00$2.00$0.95 10/29$0.50–$2.53$0.95--
$340.00Dec 17$165.00$170.00$167.50$144.45 10/19$131.00–$172.65$165.00--
$320.00Apr 16$171.00$174.20$172.60$137.85 10/13$133.35–$177.85$171.00--
$660.00Apr 16$0.90$2.50$1.70$2.20 10/30$0.73–$2.30$1.7013
$660.00Dec 17$14.20$15.70$14.95$16.00 10/30$7.50–$16.10$14.951
$300.00Jan 15$188.00$190.70$189.35$176.65 09/14$149.30–$194.10$188.00--
$300.00Dec 17$200.00$205.00$202.50$189.25 09/14$163.50–$207.25$200.00--
$280.00Dec 17$218.00$223.00$220.50$201.85 10/16$181.00–$225.25$218.00--
$270.00Dec 17$227.00$232.00$229.50$210.55 10/16$190.00–$234.80$227.00--
$260.00Dec 17$236.00$241.00$238.50$218.90 10/16$204.50–$243.50$236.00--
$250.00Jan 15$236.50$240.90$238.70$211.25 10/19$198.15–$243.60$236.50--
$250.00Dec 17$245.00$250.00$247.50$219.76 10/19$213.50–$253.00$245.00--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Nov 20$16.30$19.80$18.05$14.80 10/30$15.80–$47.50$16.30--
$490.00Dec 18$20.90$23.80$22.35$19.30 10/30$19.50–$49.40$20.9010
$490.00Jan 15$24.00$26.70$25.35$23.00 10/30$22.50–$50.80$24.0013
$490.00Apr 16$33.00$36.10$34.55$47.55 09/21$31.80–$57.05$34.55--
$480.00Nov 20$12.20$15.10$13.65$12.17 10/30$11.00–$39.25$12.20--
$480.00Dec 18$16.40$19.00$17.70$16.08 10/30$15.25–$41.60$16.40--
$480.00Jan 15$19.10$22.00$20.55$20.50 10/29$18.10–$43.20$20.50--
$480.00Apr 16$28.30$30.60$29.45$27.10 10/30$27.60–$50.40$28.30--
$500.00Nov 20$22.10$24.70$23.40$25.00 10/29$20.60–$56.10$23.40--
$500.00Jan 15$29.10$32.40$30.75$29.20 10/30$27.50–$58.65$29.2010
$500.00Apr 16$38.60$40.60$39.60$41.60 10/27$36.85–$64.20$39.60--
$470.00Nov 20$8.10$10.10$9.10$9.19 10/29$7.95–$32.40$9.10--
$470.00Dec 18$12.50$15.20$13.85$12.33 10/30$12.05–$34.95$12.50--
$470.00Jan 15$15.20$17.10$16.15$19.20 10/28$14.25–$36.55$16.1520
$510.00Jan 15$35.00$38.10$36.55$33.80 10/30$32.75–$67.40$35.00--
$460.00Nov 20$5.90$8.10$7.00$5.67 10/30$5.60–$25.65$5.90--
$460.00Dec 18$9.10$11.10$10.10$9.51 10/30$9.10–$28.15$9.51--
$460.00Jan 15$12.00$13.50$12.75$12.50 10/29$11.35–$30.25$12.50--
$460.00Apr 16$20.90$22.40$21.65$20.00 10/30$20.35–$38.35$20.90--
$520.00Dec 18$39.90$42.40$41.15$43.00 10/29$36.40–$75.10$41.15--
$450.00Nov 20$3.60$5.00$4.30$4.00 10/29$3.70–$20.45$4.00112
$450.00Dec 18$7.00$8.30$7.65$6.40 10/29$6.45–$23.10$7.00--
$450.00Jan 15$8.20$11.50$9.85$11.11 10/27$8.55–$24.75$9.85--
$450.00Apr 16$17.30$19.20$18.25$17.20 10/30$16.80–$32.65$17.30--
$440.00Nov 20$2.30$3.00$2.65$2.60 10/30$2.47–$15.40$2.60218
$440.00Dec 18$4.80$6.30$5.55$5.30 10/30$4.75–$17.90$5.30--
$440.00Jan 15$6.00$8.80$7.40$6.90 10/29$5.95–$19.90$6.90--
$440.00Apr 16$13.30$16.60$14.95$18.50 10/22$14.35–$28.55$14.95--
$430.00Nov 20$1.40$2.40$1.90$1.86 10/30$1.90–$11.60$1.8657
$430.00Dec 18$2.85$5.30$4.08$3.90 10/29$3.53–$13.85$3.90--
$430.00Jan 15$4.00$6.50$5.25$6.40 10/27$4.60–$15.70$5.25--
$430.00Apr 16$11.90$13.80$12.85$20.80 09/24$12.10–$24.30$12.85--
$420.00Nov 20$0.85$3.30$2.07$1.26 10/30$1.25–$8.70$1.26--
$420.00Dec 18$1.30$3.80$2.55$2.80 10/30$2.25–$11.35$2.55--
$420.00Jan 15$2.00$5.40$3.70$5.63 10/28$3.45–$12.60$3.70--
$420.00Apr 16$9.10$11.40$10.25$12.80 10/22$9.85–$20.45$10.25--
$420.00Dec 17$20.50$25.00$22.75$23.20 10/27$21.70–$32.75$22.75--
$410.00Nov 20$0.00$2.65$1.33$1.05 10/30$1.20–$6.35$1.05--
$410.00Dec 18$0.05$4.60$2.32$2.42 10/27$1.90–$8.25$2.32--
$410.00Jan 15$1.70$4.20$2.95$2.57 10/30$2.55–$9.75$2.57--
$410.00Dec 17$17.50$22.50$20.00$20.63 10/27$18.40–$28.75$20.00--
$570.00Apr 16$86.80$89.10$87.95$82.85 10/30$83.35–$124.25$86.80--
$400.00Nov 20$0.00$3.10$1.55$1.70 10/30$0.98–$4.15$1.55--
$400.00Dec 18$0.05$2.55$1.30$1.23 10/30$1.25–$6.25$1.23--
$400.00Jan 15$0.20$4.20$2.20$2.70 10/26$2.20–$7.80$2.20--
$400.00Dec 17$15.00$19.50$17.25$18.83 10/27$16.60–$25.25$17.25--
$390.00Nov 20$0.00$2.20$1.10$0.83 10/26$0.75–$2.85$0.83--
$390.00Dec 18$0.00$4.00$2.00$3.65 10/14$1.45–$4.60$2.00--
$390.00Jan 15$0.00$4.30$2.15$2.18 10/27$1.45–$5.40$2.15--
$390.00Dec 17$13.00$17.10$15.05$19.80 10/06$14.55–$22.25$15.05--
$380.00Nov 20$0.00$3.60$1.80$0.69 10/26$0.55–$2.65$0.69--
$380.00Dec 18$0.00$3.20$1.60$3.10 10/13$1.00–$3.47$1.60--
$380.00Jan 15$0.00$4.10$2.05$1.87 10/22$1.70–$4.18$1.87--
$380.00Apr 16$2.50$6.20$4.35$6.10 10/16$4.30–$9.00$4.35--
$370.00Nov 20$0.00$3.50$1.75$1.46 10/08$0.45–$2.20$1.46--
$370.00Jan 15$0.00$4.00$2.00$1.90 09/02$1.20–$3.08$1.90--
$370.00Apr 16$2.05$5.30$3.68$6.90 10/12$3.45–$7.50$3.68--
$360.00Nov 20$0.00$3.50$1.75$0.39 10/22$0.35–$2.10$0.39--
$360.00Jan 15$0.00$3.90$1.95$0.45 10/30$0.60–$2.72$0.45--
$360.00Apr 16$1.00$4.50$2.75$4.30 09/08$2.63–$5.40$2.75--
$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$3.80$1.90$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–$2.10$0.85--
$320.00Nov 20$0.00$3.30$1.65$0.60 09/10$0.25–$1.95$0.60--
$320.00Jan 15$0.00$3.60$1.80$0.89 10/12$0.30–$2.05$0.89--
$310.00Dec 17$2.00$7.00$4.50$5.32 09/24$4.15–$6.50$4.50--
$300.00Nov 20$0.00$3.40$1.70$0.38 10/06$0.25–$2.15$0.38--
$300.00Dec 17$1.50$6.40$3.95$4.30 09/25$3.35–$5.50$3.95--
$270.00Nov 20$0.00$3.40$1.70$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 1,128
Total Puts 267
Put/Call Ratio 0.24
Net Difference 861

Prior's Put/Call Breakdown

Total Calls 1,167
Total Puts 132
Put/Call Ratio 0.11
Net Difference 1,035

Prior 7-Day Put/Call Summary

Total Calls 2,035
Total Puts 1,137
Average Put/Call Ratio 0.97
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