Tour v531
MRSH
MARSH & MCLENNAN COS
$178.40 +0.79%
$179.49 (+0.61%)🌙
as of 10/14 06:00 PM
(10/14 14:09) ◀
|
Wednesday, October 14, 2026 (6:00pm)
January 2026
|
▶ (10/15 09:35)
◀ 10/14 18:00 ▶

Option Volume

Detail
ℹ
Current (10/14) 4,759
Calls: 736 (15%)
Puts: 4,023 (85%)
Prior (10/13) 160
Calls: 142 (89%)
Puts: 18 (11%)
Current vs Prior +2874.38%
Calls: +418.31% (Calls)
Puts: +22250.00% (Puts)
Prior 7-Day Total 2,019
Calls: 1,063 (53%)
Puts: 956 (47%)
Prior 7-Day Average 288
Calls: 151 (53%)
Puts: 136 (47%)
Current vs Prior 7-Day Avg +1549.98%
Calls: +384.67%
Puts: +2845.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14) $787.8K
Calls: $246.4K (31%)
Puts: $541.3K (69%)
Prior (10/13) $59.2K
Calls: $52.4K (89%)
Puts: $6.7K (11%)
Current vs Prior +1231.38%
Calls: +369.89%
Puts: +7949.46%
Prior 7-Day Total $800.7K
Calls: $588.6K (74%)
Puts: $212.1K (26%)
Prior 7-Day Average $114.4K
Calls: $84.1K (74%)
Puts: $30.3K (26%)
Current vs Prior 7-Day Avg +588.69%
Calls: +193.07%
Puts: +1686.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 5.47
Prior (10/13) 0.13
Current vs Prior +4212.09%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +364.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14) 15,056
Calls: 8,003 (53%)
Puts: 7,053 (47%)
Prior (10/13) 1,752
Calls: 1,501 (86%)
Puts: 251 (14%)
Current vs Prior +759.36%
Prior 7-Day Total 16,403
Calls: 10,060 (61%)
Puts: 6,343 (39%)
Prior 7-Day Average 2,343
Calls: 1,437 (53%)
Puts: 1,268 (47%)
Current vs Prior 7-Day Avg +542.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.82% | 8.27%4.82% | 8.27%
Prior 5.28% | 8.25%5.28% | 8.25%
Current vs Prior -8.74% | +0.24%-8.74% | +0.24%
Prior 7-Day Avg 5.76% | 8.46%5.76% | 8.46%
Current vs 7-Day Avg -16.32% | -2.31%-16.32% | -2.31%
Prior 7-Day Eod 5.28% | 8.25%5.28% | 8.25%
Current vs 7-Day Eod -8.74% | +0.24%-8.74% | +0.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.11% | 7.28%
Calls: 17.24% | 8.00%
Puts: 30.99% | 6.56%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($541.3K). Massive premium surge with dollar volume up 1231% vs prior. Dollar volume significantly above 7-day average (589% higher). Unusually high activity with volume up 2874% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 8.2%, best 7.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 205.405.80$5.607.1%2730.4879
$155.00Oct 1623.0024.90$23.957.9%--0.9829
$175.00Nov 208.108.90$8.509.4%30.6167
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. 9 found (avg delta 0.77, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 1623.0024.90$23.957.9%--0.9829
$165.00Oct 1612.9015.20$14.0516.4%--0.9314
$170.00Oct 168.0010.20$9.1024.2%--0.8671
$175.00Oct 164.405.70$5.0525.7%70.6884
$175.00Nov 208.108.90$8.509.4%30.6167
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1610.4012.70$11.5519.9%--0.9551
$185.00Oct 166.308.30$7.3027.4%--0.82413
$180.00Oct 163.203.90$3.5519.7%80.5772
$180.00Nov 205.906.60$6.2511.2%2470.5210

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 4.6K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 205.405.80$5.607.1%2730.4879
$200.00Nov 200.350.65$0.5060.0%2480.083
$180.00Oct 161.902.55$2.2229.3%370.43625
$190.00Oct 160.150.25$0.2050.0%330.07496
$185.00Oct 160.600.90$0.7540.0%240.20503
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 161.501.90$1.7023.5%1.4K0.32421
$170.00Oct 160.450.80$0.6355.6%1.3K0.141.1K
$160.00Oct 160.150.45$0.30100.0%5890.06293
$160.00Nov 200.701.10$0.9044.4%2560.1110
$180.00Nov 205.906.60$6.2511.2%2470.5210

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 113.4%, max 131.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Oct 16Nov 2062.3%26.9%131.8%10151
$185.00Oct 16Nov 2054.7%26.8%104.3%31665
$180.00Oct 16Nov 2055.0%27.6%99.5%310704
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Oct 16Nov 2062.3%26.9%131.8%1.4K451
$180.00Oct 16Nov 2055.0%27.6%99.5%25582

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 11.50, avg 6.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Nov 20$0.40$4.60$0.4021%11.50$190.40
$175.00$180.00Oct 16$2.83$2.17$2.8368%0.77$177.83
$180.00$185.00Nov 20$2.10$2.90$2.1048%1.38$182.10
$175.00$180.00Nov 20$2.90$2.10$2.9061%0.72$177.90
$180.00$185.00Oct 16$1.47$3.53$1.4743%2.40$181.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Nov 20$1.85$3.15$1.8552%1.70$178.15
$180.00$175.00Oct 16$1.85$3.15$1.8557%1.70$178.15
$170.00$165.00Oct 16$0.30$4.70$0.3014%15.67$169.70
$160.00$155.00Nov 20$0.30$4.70$0.3011%15.67$159.70
$175.00$170.00Nov 20$1.52$3.48$1.5239%2.29$173.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.67, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Nov 20$2.00$2.00$3.0064%0.67$187.00
$185.00$190.00Oct 16$0.55$0.55$4.4580%0.12$185.55
$195.00$200.00Nov 20$0.60$0.60$4.4085%0.14$195.60
$180.00$185.00Oct 16$1.47$1.47$3.5357%0.42$181.47
$180.00$185.00Nov 20$2.10$2.10$2.9052%0.72$182.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$0.49$0.49$4.5194%0.11$149.51
$170.00$165.00Nov 20$1.28$1.28$3.7272%0.34$168.72
$175.00$170.00Oct 16$1.07$1.07$3.9368%0.27$173.93
$165.00$160.00Nov 20$0.70$0.70$4.3082%0.16$164.30
$160.00$155.00Oct 16$0.17$0.17$4.8394%0.04$159.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.06, cheapest $2.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Oct 16Nov 20$3.4562.3%26.9%
$180.00Oct 16Nov 20$3.3855.0%27.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Oct 16Nov 20$2.7062.3%26.9%
$180.00Oct 16Nov 20$2.7055.0%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.23% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$2.22$3.55$5.77$174.23$185.773.23%
$175.00Oct 16$5.05$1.70$6.75$168.25$181.753.78%
$185.00Oct 16$0.75$7.30$8.05$176.95$193.054.51%
$170.00Oct 16$9.10$0.63$9.73$160.27$179.735.45%
$190.00Oct 16$0.20$11.55$11.75$178.25$201.756.59%
$180.00Nov 20$5.60$6.25$11.85$168.15$191.856.64%
$175.00Nov 20$8.50$4.40$12.90$162.10$187.907.23%
$165.00Oct 16$14.05$0.33$14.38$150.62$179.388.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.28% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$160.00Oct 16$0.20$0.30$0.50$159.50$190.50
$190.00$165.00Oct 16$0.20$0.33$0.53$164.47$190.53
$200.00$160.00Oct 16$0.25$0.30$0.55$159.45$200.55
$200.00$165.00Oct 16$0.25$0.33$0.58$164.42$200.58
$190.00$150.00Oct 16$0.20$0.57$0.77$149.23$190.77
$200.00$150.00Oct 16$0.25$0.57$0.82$149.18$200.82
$190.00$170.00Oct 16$0.20$0.63$0.83$169.17$190.83
$200.00$170.00Oct 16$0.25$0.63$0.88$169.12$200.88
$200.00$155.00Nov 20$0.50$0.60$1.10$153.90$201.10
$185.00$160.00Oct 16$0.75$0.30$1.05$158.95$186.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.26, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150185/190Oct 16$1.04$3.9674%0.26$148.96$186.04
165/170195/200Nov 20$1.88$3.1257%0.60$168.12$196.88
160/165195/200Nov 20$1.30$3.7067%0.35$163.70$196.30
155/160195/200Nov 20$0.90$4.1074%0.22$159.10$195.90
155/160185/190Oct 16$0.72$4.2875%0.17$159.28$185.72
165/170190/195Nov 20$1.68$3.3251%0.51$168.32$191.68
165/170185/190Oct 16$0.85$4.1566%0.20$169.15$185.85
160/165190/195Nov 20$1.10$3.9061%0.28$163.90$191.10
155/160190/195Nov 20$0.70$4.3068%0.16$159.30$190.70
170/175185/190Oct 16$1.62$3.3849%0.48$173.38$186.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Nov 20$0.10$4.9027%49.00
$175.00$180.00$185.00Oct 16$1.36$3.6449%2.68
$180.00$185.00$190.00Oct 16$0.92$4.0837%4.43
$170.00$175.00$180.00Oct 16$1.22$3.7843%3.10
$185.00$190.00$195.00Oct 16$0.48$4.5216%9.42
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$0.50$4.5038%9.00
$170.00$175.00$180.00Oct 16$0.78$4.2243%5.41
$165.00$170.00$175.00Nov 20$0.24$4.7621%19.83
$170.00$175.00$180.00Nov 20$0.33$4.6724%14.15
$160.00$165.00$170.00Oct 16$0.27$4.739%17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-4.15, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$165.001:2Oct 16-$4.15$5.85
$170.00$175.001:2Oct 16-$1.00$4.00
$180.00$185.001:2Nov 20-$1.40$3.60
$165.00$170.001:2Oct 16-$4.15$0.85
$190.00$195.001:2Oct 16-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Oct 16-$3.05$1.95
$170.00$165.001:2Nov 20-$0.32$4.68
$165.00$160.001:2Nov 20-$0.20$4.80
$170.00$165.001:2Oct 16-$0.03$4.97
$175.00$170.001:2Nov 20-$1.36$3.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.03%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Nov 20$5.400.480.9%3.03%3.92%27379
$185.00Nov 20$3.300.363.7%1.85%5.55%7162
$195.00Nov 20$0.950.159.3%0.53%9.84%830
$190.00Nov 20$0.850.216.5%0.48%6.98%833
$180.00Oct 16$1.900.430.9%1.07%1.96%37625
$200.00Nov 20$0.350.0812.1%0.20%12.30%2483
$185.00Oct 16$0.600.203.7%0.34%4.04%24503
$190.00Oct 16$0.150.076.5%0.08%6.59%33496

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. 200 contracts (avg 422 vol/day, 128 traded recently)

MRSH averages only 422 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 $105.00 03-19 call last traded $88.20 on 08/27 (now $73.40/$77.10) — try a limit near $75.25. Also watch the $130.00 01-21 call last traded $50.25 on 09/25 (now $54.50/$57.90) — try a limit near $54.50; the $140.00 04-16 call last traded $35.00 on 10/02 (now $41.10/$43.70) — try a limit near $41.10. Most tradeable put: the $190.00 03-19 put last traded $13.50 on 09/04 (now $15.90/$17.10) — try a limit near $15.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Oct 16$1.90$2.55$2.22$1.20 10/01$0.75–$5.45$1.90625
$180.00Nov 20$5.40$5.80$5.60$2.77 10/02$2.48–$5.60$5.4079
$180.00Jan 15$8.60$9.30$8.95$5.90 10/01$4.70–$11.45$8.6073
$180.00Mar 19$11.70$12.80$12.25$9.80 09/25$7.60–$14.05$11.7031
$180.00Jan 21$22.00$24.00$23.00$21.00 09/18$17.25–$24.50$22.0026
$175.00Oct 16$4.40$5.70$5.05$2.00 10/02$1.73–$8.50$4.4084
$175.00Nov 20$8.10$8.90$8.50$4.08 09/29$3.90–$8.50$8.1067
$175.00Jan 15$10.50$12.20$11.35$7.80 09/24$7.10–$14.05$10.50110
$175.00Jan 21$23.00$26.40$24.70$20.90 09/29$19.80–$27.30$23.0014
$175.00Mar 19$14.20$15.60$14.90--$14.90–$14.90—$14.201
$185.00Oct 16$0.60$0.90$0.75$0.35 09/30$0.38–$3.95$0.60503
$185.00Nov 20$3.30$3.70$3.50$2.00 10/01$1.35–$3.63$3.30162
$185.00Jan 15$6.30$6.80$6.55$3.67 10/02$3.00–$8.70$6.30364
$185.00Mar 19$9.30$10.30$9.80$7.20 09/25$5.85–$12.10$9.3039
$185.00Jan 21$18.00$21.50$19.75$20.50 09/09$15.00–$22.00$19.7541
$170.00Oct 16$8.00$10.20$9.10$4.36 10/02$3.25–$12.60$8.0071
$170.00Nov 20$10.70$13.00$11.85$7.10 10/02$6.05–$11.85$10.705
$170.00Jan 15$14.50$16.40$15.45$15.00 09/11$8.60–$17.40$15.00238
$170.00Mar 19$16.70$18.70$17.70--$17.40–$17.70$16.708
$170.00Jan 21$26.90$30.00$28.45--$28.45–$28.45—$26.9061
$190.00Oct 16$0.15$0.25$0.20$0.20 10/02$0.10–$2.42$0.20496
$190.00Nov 20$0.85$2.15$1.50$0.90 10/02$0.80–$2.05$0.9033
$190.00Jan 15$4.30$4.90$4.60$4.12 09/21$2.05–$6.55$4.30100
$190.00Mar 19$7.00$8.10$7.55$5.70 09/25$4.40–$9.70$7.0049
$190.00Apr 16$7.30$10.30$8.80$10.00 09/09$5.20–$10.50$8.806
$190.00Jan 21$15.60$20.00$17.80$19.76 09/14$14.00–$19.80$17.80126
$165.00Oct 16$12.90$15.20$14.05$6.30 09/29$6.40–$16.15$12.9014
$165.00Nov 20$14.40$16.90$15.65$10.50 09/25$9.25–$15.65$14.401
$165.00Mar 19$20.10$22.20$21.15$16.80 09/25$15.00–$24.00$20.102
$165.00Jan 21$28.50$33.00$30.75$26.60 09/24$24.55–$32.95$28.5021
$165.00Jan 15$17.30$20.00$18.65--$18.65–$18.65—$17.302
$195.00Oct 16$0.00$0.25$0.13$0.14 09/29$0.08–$1.20$0.131.5K
$195.00Nov 20$0.95$1.25$1.10$0.40 10/02$0.40–$1.38$0.9530
$195.00Jan 15$3.00$3.40$3.20$1.94 10/02$1.65–$5.25$3.00211
$195.00Mar 19$4.30$6.20$5.25$3.28 09/29$3.18–$7.70$4.3067
$195.00Apr 16$5.40$8.40$6.90$6.01 09/21$4.25–$8.45$6.0132
$195.00Jan 21$13.50$18.00$15.75$13.40 09/24$11.50–$17.50$13.5013
$160.00Oct 16$17.60$20.10$18.85$10.95 09/30$9.95–$21.15$17.605
$160.00Mar 19$23.50$25.90$24.70$19.90 10/01$17.60–$27.60$23.508
$160.00Nov 20$18.90$21.30$20.10--$20.10–$20.10—$18.901
$160.00Jan 15$21.40$24.00$22.70--$22.70–$22.70—$21.4015
$160.00Jan 21$32.00$36.50$34.25--$34.25–$34.25—$32.003
$200.00Oct 16$0.00$0.50$0.25$0.50 09/25$0.05–$1.10$0.25470
$200.00Jan 15$1.40$2.30$1.85$1.37 09/30$1.25–$3.50$1.40215
$200.00Mar 19$4.00$4.70$4.35$2.85 10/02$2.42–$6.20$4.0032
$200.00Apr 16$3.80$6.90$5.35$3.98 10/02$3.18–$6.70$3.982
$200.00Jan 21$11.50$16.00$13.75$14.00 09/10$10.50–$15.50$13.7567
$200.00Nov 20$0.35$0.65$0.50--$0.50–$0.50—$0.353
$155.00Jan 15$26.30$28.30$27.30$20.00 09/29$18.25–$29.60$26.305
$155.00Mar 19$27.40$30.00$28.70$45.00 08/07$21.05–$31.25$28.7037
$155.00Oct 16$23.00$24.90$23.95--$23.95–$23.95—$23.0029
$155.00Jan 21$35.50$39.50$37.50--$37.50–$37.50—$35.5010
$150.00Jan 15$30.20$32.80$31.50--$31.50–$31.50—$30.204
$150.00Mar 19$31.60$34.30$32.95--$32.95–$32.95—$31.601
$150.00Jan 21$38.50$43.00$40.75--$40.75–$40.75—$38.5031
$210.00Oct 16$0.00$4.90$2.45$0.88 09/11$0.15–$2.45$0.88355
$210.00Jan 15$0.60$1.05$0.83$0.57 09/30$0.48–$1.85$0.60421
$210.00Apr 16$2.00$4.50$3.25$2.10 10/02$1.50–$4.10$2.101
$210.00Jan 21$8.00$12.20$10.10$17.69 08/21$8.00–$12.25$10.1079
$210.00Mar 19$2.00$2.60$2.30--$2.30–$2.30—$2.0020
$145.00Mar 19$36.10$38.60$37.35$31.50 10/01$28.55–$39.85$36.104
$145.00Jan 15$34.90$37.60$36.25--$36.25–$36.25—$34.9051
$145.00Jan 21$43.00$47.00$45.00--$45.00–$45.00—$43.002
$140.00Apr 16$41.10$43.70$42.40$35.00 10/02$33.50–$44.60$41.102
$140.00Jan 21$46.50$50.00$48.25$43.00 09/25$40.25–$50.25$46.5041
$140.00Oct 16$37.40$39.80$38.60--$38.60–$38.60—$37.401
$140.00Jan 15$39.50$42.40$40.95--$40.95–$40.95—$39.504
$140.00Mar 19$41.00$43.10$42.05--$42.05–$42.05—$41.003
$220.00Oct 16$0.00$2.15$1.08$1.10 08/06$0.38–$1.08$1.0815
$220.00Jan 15$0.00$1.00$0.50$1.11 09/10$0.20–$1.55$0.50288
$220.00Mar 19$0.00$1.75$0.88$1.40 09/21$0.68–$2.33$0.8837
$220.00Apr 16$0.95$3.70$2.33$1.70 09/21$0.90–$2.33$1.7020
$220.00Jan 21$5.50$9.60$7.55--$7.55–$7.55—$5.505
$135.00Jan 15$44.30$47.20$45.75$37.59 09/30$36.40–$47.55$44.303
$135.00Mar 19$45.10$47.80$46.45--$46.45–$46.45—$45.1033
$135.00Jan 21$50.50$54.50$52.50--$52.50–$52.50—$50.503
$130.00Jan 21$54.50$57.90$56.20$50.25 09/25$47.40–$58.00$54.505
$130.00Jan 15$49.10$52.10$50.60--$50.60–$50.60—$49.108
$130.00Mar 19$49.80$52.40$51.10--$51.10–$51.10—$49.8010
$230.00Jan 15$0.00$0.75$0.38$0.07 10/01$0.33–$1.27$0.0710
$230.00Mar 19$0.20$1.20$0.70$2.55 08/21$0.50–$1.83$0.706
$230.00Apr 16$0.20$1.35$0.78$1.45 09/15$0.53–$1.65$0.784
$230.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--5
$230.00Jan 21$3.50$6.90$5.20--$5.20–$5.20—$3.5074
$125.00Nov 20$52.20$55.90$54.05$45.70 09/24$43.90–$54.05$52.20--
$120.00Jan 15$58.40$61.90$60.15--$60.15–$60.15—$58.401
$240.00Oct 16$0.00$2.15$1.08$0.05 09/21$0.03–$1.08$0.055
$240.00Jan 15$0.00$0.95$0.48$0.25 09/09$0.20–$1.18$0.2539
$240.00Mar 19$0.00$0.75$0.38$1.90 08/26$0.38–$1.53$0.386
$240.00Apr 16$0.00$0.85$0.43$1.15 09/08$0.38–$1.35$0.437
$240.00Jan 21$2.00$5.90$3.95--$3.95–$3.95—$2.0063
$115.00Jan 15$63.20$66.90$65.05--$65.05–$65.05—$63.202
$115.00Mar 19$64.20$67.30$65.75--$65.75–$65.75—$64.205
$110.00Jan 15$68.10$71.70$69.90--$69.90–$69.90—$68.102
$250.00Jan 15$0.00$0.95$0.48$0.41 09/10$0.03–$0.78$0.418
$250.00Mar 19$0.00$0.75$0.38$1.10 08/25$0.35–$0.70$0.3876
$250.00Apr 16$0.00$0.75$0.38$1.05 09/03$0.38–$1.20$0.386
$250.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--1
$250.00Jan 21$1.45$3.50$2.48--$2.48–$2.48—$1.451
$105.00Mar 19$73.40$77.10$75.25$88.20 08/27$65.05–$76.95$75.251
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Oct 16$3.20$3.90$3.55$6.00 09/14$3.55–$12.70$3.5572
$180.00Nov 20$5.90$6.60$6.25$10.30 09/21$6.25–$13.65$6.2510
$180.00Jan 15$7.90$9.20$8.55$14.00 09/24$8.55–$15.00$8.55186
$180.00Mar 19$10.60$11.60$11.10$15.20 09/25$11.10–$17.20$11.1041
$180.00Jan 21$15.90$19.50$17.70--$17.70–$17.70—$15.9035
$175.00Oct 16$1.50$1.90$1.70$6.90 09/30$1.70–$8.60$1.70421
$175.00Jan 15$5.90$6.60$6.25$5.00 08/20$6.25–$11.75$5.90160
$175.00Mar 19$8.40$9.30$8.85$12.50 09/25$8.85–$14.15$8.8527
$175.00Apr 16$8.80$11.60$10.20$13.40 10/01$10.20–$15.00$10.203
$175.00Jan 21$13.60$17.10$15.35$18.10 09/18$15.35–$20.05$15.359
$175.00Nov 20$3.90$4.90$4.40--$4.40–$5.05$3.9030
$185.00Oct 16$6.30$8.30$7.30$10.02 09/14$7.30–$17.00$7.30413
$185.00Jan 15$10.50$12.60$11.55$8.70 08/07$11.50–$18.55$10.5026
$185.00Mar 19$12.90$14.40$13.65$11.10 09/04$13.65–$20.30$12.9017
$185.00Apr 16$13.40$16.00$14.70$10.19 08/26$14.70–$21.25$13.4020
$185.00Jan 21$18.30$22.00$20.15$24.01 10/02$20.15–$25.80$20.1517
$170.00Oct 16$0.45$0.80$0.63$3.64 10/02$0.63–$5.55$0.631.1K
$170.00Nov 20$2.55$3.20$2.88$5.20 09/21$2.85–$7.35$2.8829
$170.00Jan 15$4.20$5.30$4.75$8.40 09/24$4.75–$9.35$4.75265
$170.00Mar 19$6.60$7.40$7.00$9.80 09/25$7.00–$11.90$7.0027
$170.00Apr 16$6.70$9.70$8.20--$8.20–$8.20—$6.705
$170.00Jan 21$11.50$15.50$13.50--$13.50–$13.50—$11.5021
$190.00Oct 16$10.40$12.70$11.55$14.80 09/10$11.55–$21.95$11.5551
$190.00Jan 15$13.50$15.30$14.40$20.20 10/02$14.40–$22.70$14.4022
$190.00Mar 19$15.90$17.10$16.50$13.50 09/04$16.50–$24.05$15.903
$190.00Jan 21$21.00$25.00$23.00--$23.00–$23.00—$21.004
$165.00Oct 16$0.25$0.40$0.33$2.10 09/25$0.33–$3.30$0.33484
$165.00Nov 20$1.45$1.75$1.60$3.20 09/21$1.60–$5.10$1.60126
$165.00Jan 15$3.00$3.90$3.45$3.70 08/13$3.45–$7.00$3.4538
$165.00Mar 19$5.10$5.70$5.40$8.10 09/25$5.40–$9.50$5.4028
$165.00Apr 16$5.10$8.00$6.55$8.02 09/11$6.55–$10.25$6.551
$165.00Jan 21$9.60$13.50$11.55$10.10 08/19$11.50–$15.15$10.1089
$195.00Oct 16$15.30$17.30$16.30$7.10 08/28$16.00–$26.90$15.302
$195.00Jan 15$17.30$18.70$18.00$12.30 08/21$17.95–$27.40$17.308
$195.00Mar 19$19.10$21.10$20.10--$20.10–$20.10—$19.1022
$195.00Jan 21$24.00$27.50$25.75--$25.75–$25.75—$24.001
$160.00Oct 16$0.15$0.45$0.30$1.05 10/01$0.30–$1.83$0.30293
$160.00Nov 20$0.70$1.10$0.90$2.45 09/21$0.90–$3.58$0.9010
$160.00Jan 15$2.05$2.75$2.40$4.59 09/29$2.40–$5.40$2.4086
$160.00Mar 19$3.90$4.30$4.10$6.63 09/30$4.10–$7.85$4.106
$160.00Jan 21$9.50$10.50$10.00$12.10 09/25$10.00–$13.10$10.0043
$200.00Jan 15$21.20$23.70$22.45--$22.45–$22.45—$21.2014
$200.00Mar 19$23.60$24.40$24.00--$24.00–$24.00—$23.601
$200.00Jan 21$27.20$30.50$28.85--$28.85–$28.85—$27.2038
$155.00Oct 16$0.10$0.15$0.13$0.70 10/01$0.13–$1.53$0.131.4K
$155.00Jan 15$1.30$1.95$1.63$1.86 08/19$1.63–$4.03$1.6326
$155.00Apr 16$3.00$5.20$4.10$2.90 08/26$4.10–$6.70$3.0020
$155.00Nov 20$0.35$0.85$0.60--$0.60–$0.70$0.3512
$155.00Mar 19$3.00$3.40$3.20--$3.20–$3.20—$3.003
$155.00Jan 21$6.40$10.50$8.45--$8.45–$8.45—$6.4034
$150.00Oct 16$0.00$1.15$0.57$0.35 09/30$0.48–$0.95$0.35123
$150.00Jan 15$0.65$1.85$1.25$1.60 08/10$1.00–$2.83$1.25134
$150.00Mar 19$2.05$2.75$2.40$3.60 10/01$2.40–$4.95$2.40112
$150.00Nov 20$0.30$0.60$0.45--$0.45–$0.45—$0.302
$150.00Jan 21$5.00$9.30$7.15--$7.15–$7.15—$5.0080
$210.00Mar 19$31.00$33.60$32.30--$32.30–$32.30—$31.003
$210.00Jan 21$33.00$37.50$35.25--$35.25–$35.25—$33.0010
$145.00Oct 16$0.00$0.15$0.08$0.43 10/01$0.08–$1.33$0.0854
$145.00Jan 15$0.60$1.50$1.05--$1.05–$1.05—$0.6083
$145.00Mar 19$1.40$3.50$2.45--$2.45–$2.45—$1.4023
$145.00Jan 21$3.60$8.30$5.95--$5.95–$5.95—$3.6045
$140.00Oct 16$0.00$0.50$0.25$0.10 10/01$0.25–$1.13$0.10230
$140.00Apr 16$0.50$3.60$2.05$1.85 09/04$1.95–$3.35$1.851
$140.00Nov 20$0.00$0.75$0.38--$0.38–$0.38—--2
$140.00Jan 15$0.35$1.25$0.80--$0.80–$0.80—$0.3533
$140.00Mar 19$1.15$2.10$1.63--$1.63–$1.63—$1.1520
$140.00Jan 21$2.55$7.30$4.93--$4.93–$4.93—$2.552
$220.00Jan 21$41.00$45.50$43.25--$43.25–$43.25—$41.002
$135.00Oct 16$0.00$2.20$1.10$0.25 09/10$0.38–$1.10$0.256
$135.00Mar 19$0.85$3.20$2.03$1.00 08/20$1.38–$2.63$1.002
$135.00Apr 16$0.85$3.40$2.13$1.50 09/04$1.43–$2.78$1.503
$135.00Jan 15$0.20$2.70$1.45--$1.45–$1.45—$0.2063
$135.00Jan 21$2.00$6.00$4.00--$4.00–$4.00—$2.009
$130.00Oct 16$0.00$2.20$1.10$0.20 09/10$0.38–$1.20$0.206
$130.00Jan 15$0.10$0.95$0.53$0.50 08/26$0.53–$1.73$0.5055
$130.00Mar 19$0.60$3.00$1.80$1.90 09/30$0.85–$2.15$1.80--
$130.00Apr 16$0.05$3.20$1.63$1.25 09/04$0.98–$2.38$1.252
$130.00Jan 21$1.05$4.40$2.73--$2.73–$2.73—$1.0528
$230.00Mar 19$49.60$53.50$51.55$40.14 08/19$50.35–$62.10$49.60--
$125.00Mar 19$0.45$2.95$1.70$0.70 08/28$0.90–$2.00$0.703
$125.00Apr 16$0.35$3.00$1.68$0.95 08/27$0.90–$2.20$0.951
$125.00Oct 16$0.00$0.75$0.38--$0.38–$0.38—--3
$125.00Jan 15$0.05$2.20$1.13--$1.13–$1.13—$0.0552
$125.00Jan 21$0.50$4.00$2.25--$2.25–$2.25—$0.501
$120.00Oct 16$0.00$0.75$0.38$0.20 09/10$0.38–$1.08$0.204
$120.00Apr 16$0.20$2.95$1.58$1.00 09/09$0.85–$1.95$1.001
$120.00Jan 15$0.00$0.75$0.38--$0.38–$0.38—--15
$120.00Mar 19$0.30$2.85$1.58--$1.58–$1.58—$0.3011
$120.00Jan 21$0.00$3.60$1.80--$1.80–$1.80—--6
$115.00Oct 16$0.00$0.75$0.38$0.10 09/03$0.23–$1.08$0.103
$115.00Jan 15$0.00$0.75$0.38--$0.38–$0.38—--1
$115.00Mar 19$0.15$2.45$1.30--$1.30–$1.30—$0.151
$110.00Oct 16$0.00$0.95$0.48$0.10 09/03$0.20–$1.08$0.104
$110.00Mar 19$0.10$1.95$1.02$0.55 08/11$0.53–$1.53$0.552
$110.00Jan 21$0.00$3.10$1.55$1.60 08/10$1.48–$1.93$1.551
$110.00Jan 15$0.00$0.75$0.38--$0.38–$0.38—--1
$105.00Oct 16$0.00$1.15$0.57$0.10 09/03$0.38–$1.08$0.101
$105.00Jan 15$0.05$0.30$0.18$0.25 10/01$0.18–$0.28$0.1818
$105.00Mar 19$0.10$0.95$0.53--$0.53–$0.53—$0.101
$105.00Jan 21$0.00$2.90$1.45--$1.45–$1.45—--1

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 736
Total Puts 4,023
Put/Call Ratio 5.47
Net Difference -3,287

Prior's Put/Call Breakdown

Total Calls 142
Total Puts 18
Put/Call Ratio 0.13
Net Difference 124

Prior 7-Day Put/Call Summary

Total Calls 1,063
Total Puts 956
Average Put/Call Ratio 1.18
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