Tour v535
MSI
MOTOROLA SOLUTIONS I
$489.83 -0.24%
(11/3 18:05) ◀
|
Wednesday, November 4, 2026 (2:15pm)
January 2026
|
▶ (11/4 18:07)
◀ 11/4 14:15 ▶

Option Volume

Detail
ℹ
Current (11/04 2:15pm) 639
Calls: 503 (79%)
Puts: 136 (21%)
Prior (11/03) 1,395
Calls: 1,128 (81%)
Puts: 267 (19%)
Current vs Prior -54.19%
Calls: -55.41% (Calls)
Puts: -49.06% (Puts)
Prior 7-Day Total 4,567
Calls: 3,163 (69%)
Puts: 1,404 (31%)
Prior 7-Day Average 913
Calls: 451 (69%)
Puts: 200 (31%)
Current vs Prior 7-Day Avg -30.04%
Calls: +11.32%
Puts: -32.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 2:15pm) $928.2K
Calls: $791.1K (85%)
Puts: $137.1K (15%)
Prior (11/03) $1.99M
Calls: $1.65M (83%)
Puts: $337.5K (17%)
Current vs Prior -53.36%
Calls: -52.12%
Puts: -59.38%
Prior 7-Day Total $4.61M
Calls: $3.67M (80%)
Puts: $941.4K (20%)
Prior 7-Day Average $921.8K
Calls: $523.9K (80%)
Puts: $134.5K (20%)
Current vs Prior 7-Day Avg +0.70%
Calls: +51.00%
Puts: +1.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 2:15pm) 0.27
Prior (11/03) 0.24
Current vs Prior +14.23%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -67.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 2:15pm) 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 48,486
Calls: 36,360 (75%)
Puts: 12,126 (25%)
Prior 7-Day Average 9,697
Calls: 7,272 (75%)
Puts: 2,425 (25%)
Current vs Prior 7-Day Avg +31.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.34% | 9.22%
Prior 8.40% | 10.55%
Current vs Prior -12.66% | -12.65%
Prior 7-Day Avg 7.71% | 9.90%
Current vs 7-Day Avg -4.82% | -6.94%
Prior 7-Day Eod 8.40% | 10.55%
Current vs 7-Day Eod -12.66% | -12.65%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.37% | 12.51%
Calls: 8.49% | 10.36%
Puts: 14.24% | 14.66%
Prior 10.16% | 6.09%
Calls: 6.03% | 5.67%
Puts: 14.29% | 6.52%
Current vs Prior +11.91% | +105.42%
Prior 7-Day Avg 13.18% | 9.76%
Calls: 13.40% | 9.33%
Puts: 12.96% | 10.19%
Current vs 7-Day Avg -13.73% | +28.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($791.1K) vs puts ($137.1K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (503 calls vs 136 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 8 of results (avg 7.5%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Dec 1845.6048.20$46.905.5%--0.8229
$440.00Dec 1853.8057.20$55.506.1%--0.8518
$440.00Nov 2050.7054.50$52.607.2%--0.9010
$450.00Nov 2042.2045.40$43.807.3%--0.86202
$460.00Dec 1837.8041.00$39.408.1%--0.7544
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. 12 found (avg delta 0.72, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2050.7054.50$52.607.2%--0.9010
$450.00Nov 2042.2045.40$43.807.3%--0.86202
$440.00Dec 1853.8057.20$55.506.1%--0.8518
$450.00Dec 1845.6048.20$46.905.5%--0.8229
$460.00Nov 2033.6037.40$35.5010.7%--0.8045
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 568, top 104)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Dec 187.509.30$8.4021.4%1040.29889
$480.00Dec 1824.7027.40$26.0510.4%1000.59612
$490.00Dec 1819.5021.20$20.358.4%570.5187
$520.00Nov 204.805.70$5.2517.1%500.24282
$500.00Dec 1814.9016.70$15.8011.4%460.441.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 203.905.10$4.5026.7%350.20215
$490.00Nov 2013.7015.80$14.7514.2%300.4826
$490.00Dec 1817.7020.50$19.1014.7%240.4924
$430.00Nov 200.851.45$1.1552.2%160.0654
$440.00Nov 201.852.10$1.9812.6%70.10218

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 30.8%, max 34.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Nov 20Dec 1837.6%28.0%34.4%--314
$480.00Nov 20Dec 1837.0%27.6%34.0%101718
$490.00Nov 20Dec 1836.1%27.3%31.9%79715
$460.00Nov 20Dec 1837.7%28.6%31.5%--89
$530.00Nov 20Dec 1837.8%29.0%30.3%3121
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Nov 20Dec 1837.6%28.0%34.4%362
$480.00Nov 20Dec 1837.0%27.6%34.0%3286
$490.00Nov 20Dec 1836.1%27.3%31.9%5450
$460.00Nov 20Dec 1837.7%28.6%31.5%35289

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 27.57, avg 8.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$540.00Nov 20$0.35$9.65$0.3517%27.57$530.35
$470.00$480.00Nov 20$6.25$3.75$6.2572%0.60$476.25
$570.00$580.00Nov 20$0.23$9.77$0.238%42.48$570.23
$470.00$480.00Dec 18$6.10$3.90$6.1068%0.64$476.10
$500.00$510.00Nov 20$3.25$6.75$3.2541%2.08$503.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$410.00Dec 18$0.58$19.42$0.5810%33.48$429.42
$450.00$440.00Dec 18$0.85$9.15$0.8518%10.76$449.15
$410.00$400.00Dec 18$0.25$9.75$0.257%39.00$409.75
$460.00$450.00Nov 20$1.47$8.53$1.4720%5.80$458.53
$490.00$480.00Nov 20$4.25$5.75$4.2548%1.35$485.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.21, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$550.00Nov 20$1.72$1.72$8.2886%0.21$541.72
$510.00$520.00Dec 18$3.40$3.40$6.6064%0.52$513.40
$490.00$500.00Nov 20$4.85$4.85$5.1548%0.94$494.85
$500.00$510.00Dec 18$4.00$4.00$6.0056%0.67$504.00
$520.00$530.00Nov 20$1.80$1.80$8.2076%0.22$521.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$450.00Dec 18$2.80$2.80$7.2075%0.39$457.20
$440.00$430.00Dec 18$1.62$1.62$8.3885%0.19$438.38
$470.00$460.00Nov 20$2.65$2.65$7.3572%0.36$467.35
$480.00$470.00Dec 18$3.75$3.75$6.2560%0.60$476.25
$440.00$430.00Nov 20$0.83$0.83$9.1790%0.09$439.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.48, cheapest $3.90)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Nov 20Dec 18$4.8537.0%27.6%
$490.00Nov 20Dec 18$4.6536.1%27.3%
$510.00Nov 20Dec 18$4.2037.2%29.9%
$500.00Nov 20Dec 18$4.9536.9%30.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Nov 20Dec 18$3.9037.0%27.6%
$490.00Nov 20Dec 18$4.3536.1%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.22% of stock, avg 8.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Nov 20$15.70$14.75$30.45$459.55$520.456.22%
$480.00Nov 20$21.20$10.50$31.70$448.30$511.706.47%
$470.00Nov 20$27.45$7.15$34.60$435.40$504.607.06%
$490.00Dec 18$20.35$19.10$39.45$450.55$529.458.05%
$460.00Nov 20$35.50$4.50$40.00$420.00$500.008.17%
$480.00Dec 18$26.05$14.40$40.45$439.55$520.458.26%
$470.00Dec 18$32.15$10.65$42.80$427.20$512.808.74%
$450.00Nov 20$43.80$3.03$46.83$403.17$496.839.56%
$460.00Dec 18$39.40$7.80$47.20$412.80$507.209.64%
$450.00Dec 18$46.90$5.00$51.90$398.10$501.9010.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.25% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$450.00Nov 20$3.10$3.03$6.13$443.87$546.13
$530.00$450.00Nov 20$3.45$3.03$6.48$443.52$536.48
$540.00$460.00Nov 20$3.10$4.50$7.60$452.40$547.60
$530.00$460.00Nov 20$3.45$4.50$7.95$452.05$537.95
$550.00$450.00Dec 18$3.38$5.00$8.38$441.62$558.38
$520.00$450.00Nov 20$5.25$3.03$8.28$441.72$528.28
$520.00$460.00Nov 20$5.25$4.50$9.75$450.25$529.75
$530.00$450.00Dec 18$6.15$5.00$11.15$438.85$541.15
$540.00$470.00Nov 20$3.10$7.15$10.25$459.75$550.25
$530.00$470.00Nov 20$3.45$7.15$10.60$459.40$540.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 0.34, avg credit $3.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440540/550Nov 20$2.55$7.4576%0.34$437.45$542.55
460/470540/550Nov 20$4.37$5.6357%0.78$465.63$544.37
440/450540/550Nov 20$2.77$7.2371%0.38$447.23$542.77
450/460540/550Nov 20$3.19$6.8166%0.47$456.81$543.19
450/460520/530Dec 18$5.05$4.9546%1.02$454.95$525.05
430/440520/530Dec 18$3.87$6.1357%0.63$436.13$523.87
430/440550/560Nov 20$1.21$8.7982%0.14$438.79$551.21
460/470550/560Nov 20$3.03$6.9764%0.43$466.97$553.03
430/440570/580Nov 20$1.06$8.9482%0.12$438.94$571.06
430/440520/530Nov 20$2.63$7.3766%0.36$437.37$522.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Nov 20$0.25$9.7514%39.00
$450.00$460.00$470.00Dec 18$0.25$9.7514%39.00
$470.00$480.00$490.00Dec 18$0.40$9.6017%24.00
$480.00$490.00$500.00Nov 20$0.65$9.3521%14.38
$470.00$480.00$490.00Nov 20$0.75$9.2520%12.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Dec 18$0.05$9.9514%199.00
$460.00$470.00$480.00Nov 20$0.70$9.3018%13.29
$430.00$440.00$450.00Nov 20$0.22$9.788%44.45
$470.00$480.00$490.00Nov 20$0.90$9.1020%10.11
$440.00$450.00$460.00Nov 20$0.42$9.5810%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.61, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$550.001:2Dec 18-$0.61$19.39
$520.00$530.001:2Nov 20-$1.65$8.35
$550.00$560.001:2Nov 20-$0.62$9.38
$510.00$520.001:2Nov 20-$2.90$7.10
$570.00$580.001:2Nov 20-$1.27$8.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$460.001:2Nov 20-$1.85$8.15
$440.00$430.001:2Nov 20-$0.32$9.68
$440.00$430.001:2Dec 18-$0.91$9.09
$450.00$440.001:2Nov 20-$0.93$9.07
$430.00$410.001:2Dec 18-$1.37$18.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.98%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Dec 18$19.500.510.0%3.98%4.02%5787
$500.00Dec 18$14.900.442.1%3.04%5.12%461.5K
$510.00Dec 18$10.800.364.1%2.20%6.32%--28
$520.00Dec 18$7.500.296.2%1.53%7.69%104889
$490.00Nov 20$14.900.520.0%3.04%3.08%22628
$530.00Dec 18$5.500.238.2%1.12%9.32%--24
$500.00Nov 20$9.900.412.1%2.02%4.10%8174
$510.00Nov 20$6.900.324.1%1.41%5.53%2275
$520.00Nov 20$4.800.246.2%0.98%7.14%50282
$550.00Dec 18$2.550.1412.3%0.52%12.80%--24

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. 186 contracts (avg 713 vol/day, 153 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 $168.00/$172.50) — try a limit near $168.00. Also watch the $380.00 01-15 call last traded $86.00 on 10/19 (now $112.30/$115.60) — try a limit near $112.30; the $370.00 04-16 call last traded $113.88 on 09/15 (now $127.50/$131.30) — try a limit near $127.50. Most tradeable put: the $570.00 04-16 put last traded $82.85 on 10/30 (now $82.70/$86.00) — try a limit near $82.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Nov 20$16.10$17.90$17.00$16.80 10/29$4.35–$19.05$16.80628
$490.00Dec 18$19.70$22.20$20.95$21.90 10/30$7.10–$24.35$20.9534
$490.00Jan 15$23.90$26.00$24.95$29.40 10/30$9.20–$28.30$24.9546
$490.00Apr 16$37.80$40.10$38.95$36.50 10/27$19.75–$42.05$37.803
$490.00Dec 17$64.00$68.50$66.25$69.00 10/29$42.75–$69.50$66.256
$500.00Nov 20$11.40$13.00$12.20$14.42 10/30$4.15–$14.20$12.20115
$500.00Dec 18$15.40$17.90$16.65$18.10 10/30$5.55–$19.65$16.651.6K
$500.00Jan 15$19.00$20.90$19.95$23.50 10/30$6.85–$22.90$19.95251
$500.00Apr 16$32.80$35.10$33.95$37.42 10/30$16.95–$37.20$33.9516
$500.00Dec 17$59.00$64.00$61.50$45.87 10/19$39.25–$64.55$59.006
$480.00Nov 20$22.00$23.50$22.75$25.10 10/30$7.15–$25.20$22.75104
$480.00Dec 18$26.00$27.90$26.95$30.77 10/30$9.75–$30.10$26.95610
$480.00Jan 15$29.70$31.70$30.70$30.60 10/29$12.45–$33.80$30.60819
$480.00Apr 16$43.40$46.40$44.90$40.50 10/27$23.35–$47.60$43.40107
$480.00Dec 17$69.00$74.00$71.50$53.14 10/06$46.75–$74.50$69.001
$510.00Nov 20$7.70$9.30$8.50$8.90 10/29$2.70–$10.85$8.50275
$510.00Dec 18$11.10$13.40$12.25$14.37 10/30$4.13–$15.35$12.2526
$510.00Jan 15$14.00$17.00$15.50$19.80 10/30$5.10–$18.65$15.50153
$510.00Apr 16$28.20$30.90$29.55$28.10 10/26$14.50–$32.75$28.2024
$510.00Dec 17$54.50$58.40$56.45$42.10 10/19$35.75–$60.00$54.506
$470.00Nov 20$27.90$30.00$28.95$26.00 10/28$9.40–$32.10$27.90274
$470.00Dec 18$31.70$35.30$33.50$17.80 10/19$12.90–$36.30$31.7041
$470.00Jan 15$36.10$38.00$37.05$40.47 10/30$15.75–$40.20$37.0538
$470.00Apr 16$49.30$52.20$50.75$52.00 10/30$27.15–$53.25$50.7516
$520.00Nov 20$5.10$7.40$6.25$7.56 10/30$1.30–$7.60$6.25282
$520.00Dec 18$8.40$10.00$9.20$11.45 10/30$2.63–$12.30$9.20819
$520.00Jan 15$11.50$13.50$12.50$15.30 10/30$3.93–$15.70$12.50234
$460.00Nov 20$35.50$38.00$36.75$25.90 10/22$12.95–$39.05$35.5047
$460.00Dec 18$38.90$41.50$40.20$40.85 10/30$16.30–$43.55$40.2044
$460.00Jan 15$42.80$45.00$43.90$39.16 10/26$19.40–$47.30$42.8037
$460.00Apr 16$55.40$59.00$57.20$42.09 10/16$31.35–$59.65$55.403
$530.00Nov 20$3.10$6.00$4.55$5.22 10/30$1.80–$5.20$4.55254
$530.00Dec 18$5.10$8.50$6.80$9.65 10/30$2.42–$9.10$6.8019
$530.00Jan 15$8.70$10.50$9.60$12.80 10/30$3.30–$12.65$9.60154
$530.00Apr 16$20.20$22.80$21.50$21.00 10/29$9.60–$24.20$21.0025
$530.00Dec 17$46.00$49.50$47.75$31.10 09/30$29.75–$51.50$46.001
$450.00Nov 20$43.70$46.00$44.85$35.60 10/27$16.95–$47.65$43.70202
$450.00Dec 18$46.70$50.30$48.50$49.10 10/29$20.80–$50.85$48.5029
$450.00Jan 15$50.20$52.50$51.35$51.80 10/29$24.15–$54.40$51.3530
$450.00Apr 16$62.30$65.50$63.90$61.90 10/27$36.15–$66.45$62.3021
$450.00Dec 17$86.00$90.50$88.25--$88.25–$88.25—$86.002
$540.00Nov 20$1.80$3.00$2.40$3.60 10/30$1.85–$3.70$2.40161
$540.00Dec 18$3.80$6.30$5.05$7.20 10/30$1.53–$7.15$5.058
$540.00Jan 15$5.90$8.50$7.20$9.36 10/30$2.55–$10.00$7.20106
$540.00Apr 16$17.10$19.60$18.35$21.00 10/30$7.85–$21.30$18.3513
$540.00Dec 17$42.00$45.50$43.75$28.05 09/30$26.85–$47.50$42.006
$440.00Nov 20$52.00$55.30$53.65$36.91 10/16$22.40–$56.35$52.0010
$440.00Dec 18$55.10$57.50$56.30$29.60 10/02$26.05–$59.15$55.1018
$440.00Jan 15$58.00$60.50$59.25$37.51 10/19$29.00–$61.95$58.0038
$440.00Dec 17$92.30$95.50$93.90$78.26 09/14$65.25–$98.00$92.301
$550.00Nov 20$0.25$2.00$1.13$2.22 10/30$1.13–$2.70$1.1312
$550.00Dec 18$3.00$5.00$4.00$5.55 10/30$1.70–$4.90$4.0014
$550.00Apr 16$14.20$16.50$15.35$14.50 10/28$6.45–$17.75$14.503
$430.00Nov 20$61.50$64.60$63.05$51.63 10/23$28.30–$65.55$61.505
$430.00Dec 18$64.00$67.40$65.70$54.50 10/23$32.00–$67.85$64.002
$430.00Apr 16$76.70$80.50$78.60$66.63 10/22$47.30–$80.85$76.70--
$430.00Jan 15$66.30$69.90$68.10--$68.10–$68.10—$66.308
$560.00Nov 20$0.15$3.20$1.68$1.75 10/30$0.95–$2.55$1.6829
$560.00Dec 18$1.55$5.00$3.28$4.15 10/30$1.30–$3.95$3.286
$560.00Jan 15$2.90$6.00$4.45$4.90 10/30$1.28–$5.55$4.4522
$560.00Apr 16$11.90$13.80$12.85$15.08 10/30$5.35–$15.40$12.85223
$560.00Dec 17$35.00$37.90$36.45--$36.45–$36.45—$35.006
$420.00Nov 20$71.10$74.60$72.85$48.00 10/16$34.95–$75.00$71.10--
$420.00Jan 15$75.40$78.40$76.90$64.74 09/15$41.50–$79.35$75.408
$420.00Apr 16$85.00$88.40$86.70--$86.70–$86.70—$85.001
$570.00Nov 20$0.00$3.30$1.65$1.62 10/19$0.70–$2.60$1.622
$570.00Dec 18$0.60$4.50$2.55--$2.55–$2.55—$0.606
$410.00Jan 15$83.90$87.80$85.85$81.25 10/27$48.85–$87.80$83.9029
$580.00Jan 15$0.70$4.00$2.35$3.20 10/30$1.85–$3.20$2.35135
$580.00Nov 20$0.00$3.00$1.50--$1.50–$1.50—--1
$580.00Dec 18$0.25$4.30$2.28--$2.28–$2.28—$0.251
$580.00Apr 16$7.90$10.00$8.95--$8.95–$8.95—$7.901
$580.00Dec 17$28.90$31.80$30.35--$30.35–$30.35—$28.901
$400.00Jan 15$93.20$96.80$95.00$76.04 09/14$56.45–$97.10$93.2023
$590.00Dec 17$26.30$29.00$27.65$20.24 10/19$16.25–$31.00$26.304
$590.00Apr 16$5.80$8.40$7.10--$7.10–$7.10—$5.801
$390.00Apr 16$110.00$113.30$111.65$72.60 10/08$73.90–$113.60$110.0011
$390.00Jan 15$102.70$106.30$104.50--$104.50–$104.50—$102.70924
$390.00Dec 17$127.50$131.50$129.50--$129.50–$129.50—$127.501
$600.00Jan 15$0.10$4.20$2.15$1.40 10/29$0.95–$2.55$1.4011
$600.00Dec 17$23.00$27.00$25.00$23.46 10/28$14.60–$28.40$23.4661
$600.00Dec 18$0.00$3.00$1.50--$1.50–$1.50—--1
$600.00Apr 16$5.40$7.40$6.40--$6.40–$6.40—$5.401
$380.00Dec 18$111.30$115.40$113.35$111.00 10/29$71.55–$115.35$111.301
$380.00Jan 15$112.30$115.60$113.95$86.00 10/19$73.15–$116.45$112.30925
$380.00Apr 16$118.20$122.20$120.20$93.45 10/19$81.40–$122.55$118.201
$380.00Dec 17$135.00$140.00$137.50$113.25 10/19$101.50–$140.50$135.001
$610.00Apr 16$3.30$6.50$4.90$2.85 10/16$1.88–$6.30$3.3013
$370.00Apr 16$127.50$131.30$129.40$113.88 09/15$89.30–$131.45$127.5028
$370.00Dec 17$143.00$147.50$145.25$121.73 10/16$108.50–$148.25$143.001
$370.00Jan 15$122.00$125.70$123.85--$123.85–$123.85—$122.006
$620.00Jan 15$0.00$3.40$1.70$0.95 10/29$0.50–$2.53$0.953
$360.00Jan 15$131.70$135.50$133.60--$133.60–$133.60—$131.707
$360.00Apr 16$136.50$140.40$138.45--$138.45–$138.45—$136.504
$350.00Jan 15$141.30$145.50$143.40--$143.40–$143.40—$141.305
$350.00Apr 16$146.00$149.70$147.85--$147.85–$147.85—$146.004
$340.00Dec 17$168.00$172.50$170.25$144.45 10/19$131.00–$172.65$168.001
$340.00Apr 16$155.00$159.10$157.05--$157.05–$157.05—$155.002
$660.00Apr 16$0.70$2.40$1.55$2.20 10/30$0.73–$2.30$1.5514
$660.00Dec 17$12.50$15.50$14.00$16.00 10/30$7.50–$16.10$14.002
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Nov 20$14.40$16.90$15.65$14.80 10/30$15.65–$47.50$14.8023
$490.00Dec 18$17.90$20.50$19.20$19.30 10/30$19.20–$49.40$19.2011
$490.00Jan 15$20.60$23.20$21.90$23.00 10/30$21.90–$50.80$21.9017
$490.00Apr 16$30.50$33.20$31.85$47.55 09/21$31.80–$57.05$31.855
$500.00Nov 20$19.30$22.50$20.90$25.00 10/29$20.60–$56.10$20.901
$500.00Jan 15$25.70$28.50$27.10$29.20 10/30$27.10–$58.65$27.1011
$500.00Apr 16$35.30$38.50$36.90$41.60 10/27$36.85–$64.20$36.9011
$500.00Dec 18$23.00$26.00$24.50--$24.50–$24.50—$23.001
$480.00Nov 20$10.00$11.20$10.60$12.17 10/30$10.60–$39.25$10.60272
$480.00Dec 18$13.10$16.20$14.65$16.08 10/30$14.65–$41.60$14.6514
$480.00Jan 15$16.40$18.80$17.60$20.50 10/29$17.60–$43.20$17.609
$480.00Apr 16$26.10$29.00$27.55$27.10 10/30$27.55–$50.40$27.1013
$510.00Jan 15$31.60$34.40$33.00$33.80 10/30$32.75–$67.40$33.005
$510.00Dec 18$28.70$32.00$30.35--$30.35–$30.35—$28.701
$510.00Apr 16$40.40$43.70$42.05--$42.05–$42.05—$40.402
$470.00Nov 20$6.70$8.40$7.55$9.19 10/29$7.55–$32.40$7.5547
$470.00Dec 18$9.90$12.20$11.05$12.33 10/30$11.05–$34.95$11.0515
$470.00Jan 15$12.70$15.00$13.85$19.20 10/28$13.85–$36.15$13.8521
$520.00Dec 18$35.90$38.50$37.20$43.00 10/29$36.40–$75.10$37.204
$520.00Jan 15$38.30$41.00$39.65--$39.65–$39.65—$38.301
$460.00Nov 20$4.00$5.60$4.80$5.67 10/30$4.80–$25.65$4.80214
$460.00Dec 18$7.10$9.20$8.15$9.51 10/30$8.15–$28.15$8.1574
$460.00Jan 15$9.70$11.70$10.70$12.50 10/29$10.70–$30.25$10.7048
$460.00Apr 16$18.60$20.80$19.70$20.00 10/30$19.70–$38.35$19.7023
$530.00Apr 16$53.00$55.70$54.35--$54.35–$54.35—$53.002
$450.00Nov 20$3.00$4.00$3.50$4.00 10/29$3.50–$20.45$3.50112
$450.00Dec 18$5.00$7.10$6.05$6.40 10/29$6.05–$23.10$6.0531
$450.00Jan 15$6.10$9.30$7.70$11.11 10/27$7.70–$24.75$7.7033
$450.00Apr 16$15.70$18.00$16.85$17.20 10/30$16.80–$32.65$16.8518
$440.00Nov 20$2.00$3.10$2.55$2.60 10/30$2.47–$15.40$2.55218
$440.00Dec 18$3.10$5.90$4.50$5.30 10/30$4.50–$17.90$4.5022
$440.00Jan 15$3.80$8.00$5.90$6.90 10/29$5.90–$19.90$5.907
$440.00Apr 16$12.80$14.90$13.85$18.50 10/22$13.85–$28.55$13.854
$430.00Nov 20$0.70$4.10$2.40$1.86 10/30$1.90–$11.45$1.8654
$430.00Dec 18$2.15$3.30$2.72$3.90 10/29$2.72–$13.85$2.7246
$430.00Jan 15$2.40$6.40$4.40$6.40 10/27$4.40–$15.70$4.4028
$430.00Apr 16$10.20$13.50$11.85$20.80 09/24$11.85–$24.30$11.8520
$420.00Nov 20$0.85$2.30$1.58$1.26 10/30$1.25–$8.70$1.2622
$420.00Dec 18$0.90$3.10$2.00$2.80 10/30$2.00–$11.35$2.006
$420.00Jan 15$1.50$5.20$3.35$5.63 10/28$3.35–$12.60$3.3522
$420.00Apr 16$8.80$11.10$9.95$12.80 10/22$9.85–$20.45$9.951
$420.00Dec 17$18.70$22.50$20.60$23.20 10/27$20.60–$32.75$20.602
$570.00Apr 16$82.70$86.00$84.35$82.85 10/30$83.35–$124.25$82.851
$410.00Nov 20$0.20$1.90$1.05$1.05 10/30$1.05–$6.35$1.0539
$410.00Dec 18$0.10$4.30$2.20$2.42 10/27$1.90–$7.90$2.2031
$410.00Jan 15$1.20$4.70$2.95$2.57 10/30$2.55–$9.25$2.5714
$410.00Dec 17$15.60$20.00$17.80$20.63 10/27$17.80–$28.75$17.8010
$410.00Apr 16$7.10$9.40$8.25--$8.25–$8.25—$7.1012
$400.00Nov 20$0.10$3.70$1.90$1.70 10/30$0.98–$4.15$1.7037
$400.00Dec 18$0.00$1.70$0.85$1.23 10/30$0.85–$6.25$0.8515
$400.00Jan 15$0.15$4.40$2.28$2.70 10/26$2.20–$7.30$2.2826
$400.00Dec 17$13.00$18.00$15.50$18.83 10/27$15.50–$25.25$15.5047
$390.00Nov 20$0.00$2.80$1.40$0.83 10/26$0.75–$2.85$0.837
$390.00Dec 18$0.10$3.90$2.00$3.65 10/14$1.45–$4.60$2.0011
$390.00Jan 15$0.00$3.40$1.70$2.18 10/27$1.45–$5.40$1.7010
$390.00Dec 17$11.00$15.50$13.25$19.80 10/06$13.25–$22.25$13.25--
$380.00Nov 20$0.00$3.60$1.80$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$3.20$1.60$1.87 10/22$1.60–$4.18$1.60315
$380.00Apr 16$2.80$5.60$4.20$6.10 10/16$4.20–$9.00$4.204
$370.00Nov 20$0.00$2.70$1.35$1.46 10/08$0.45–$2.20$1.354
$370.00Jan 15$0.00$3.10$1.55$1.90 09/02$1.20–$3.08$1.55110
$370.00Apr 16$2.40$5.00$3.70$6.90 10/12$3.45–$7.50$3.70--
$360.00Nov 20$0.00$2.65$1.33$0.39 10/22$0.35–$2.10$0.394
$360.00Jan 15$0.00$2.95$1.48$0.45 10/30$0.60–$2.72$0.4525
$360.00Apr 16$1.80$4.10$2.95$4.30 09/08$2.63–$5.40$2.953
$350.00Nov 20$0.00$1.55$0.78$0.85 10/08$0.25–$2.00$0.782
$350.00Dec 18$0.00$3.60$1.80$0.40 10/23$0.40–$2.30$0.4013
$350.00Jan 15$0.00$2.90$1.45$1.15 09/02$0.55–$2.35$1.1536
$340.00Nov 20$0.00$2.65$1.33$2.02 10/01$0.25–$2.05$1.331
$340.00Jan 15$0.00$2.85$1.43$0.85 09/02$0.40–$2.10$0.8531
$340.00Apr 16$0.00$3.50$1.75--$1.75–$1.75—--1
$330.00Jan 15$0.00$3.70$1.85--$1.85–$1.85—--1
$320.00Nov 20$0.00$3.40$1.70$0.60 09/10$0.25–$1.95$0.602
$320.00Jan 15$0.00$2.95$1.48$0.89 10/12$0.30–$2.05$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$3.40$1.70$0.38 10/06$0.25–$2.15$0.382
$300.00Dec 17$1.00$4.80$2.90$4.30 09/25$2.90–$5.50$2.905
$300.00Jan 15$0.00$3.50$1.75--$1.75–$1.75—--3
$290.00Jan 15$0.00$2.90$1.45--$1.45–$1.45—--23
$280.00Jan 15$0.00$2.90$1.45--$1.45–$1.45—--2
$270.00Nov 20$0.00$3.40$1.70$0.28 10/06$0.25–$2.20$0.281
$260.00Nov 20$0.00$2.60$1.30$0.25 10/06$0.25–$2.20$0.25--
$260.00Jan 15$0.00$2.85$1.43--$1.43–$1.43—--1
$250.00Nov 20$0.00$2.80$1.40$0.10 10/08$0.25–$2.25$0.101
$250.00Jan 15$0.00$2.85$1.43--$1.43–$1.43—--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 503
Total Puts 136
Put/Call Ratio 0.27
Net Difference 367

Prior's Put/Call Breakdown

Total Calls 1,128
Total Puts 267
Put/Call Ratio 0.24
Net Difference 861

Prior 7-Day Put/Call Summary

Total Calls 3,163
Total Puts 1,404
Average Put/Call Ratio 0.82
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