Tour v531
MRSH
MARSH & MCLENNAN COS
$187.98 +5.37%
(10/15 10:00) ◀
|
Thursday, October 15, 2026 (10:05am)
January 2026
|
▶ (10/15 10:10)
◀ 10/15 10:05 ▶

Option Volume

Detail
ℹ
Current (10/15 10:05am) 1,026
Calls: 992 (97%)
Puts: 34 (3%)
Prior --
Calls: 73 (4%)
Puts: 1,563 (96%)
Current vs Prior +0.00%
Calls: +1258.90% (Calls)
Puts: -97.82% (Puts)
Prior 7-Day Total 4,764
Calls: 3,040 (64%)
Puts: 1,724 (36%)
Prior 7-Day Average 680
Calls: 434 (64%)
Puts: 246 (36%)
Current vs Prior 7-Day Avg +50.76%
Calls: +128.42%
Puts: -86.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:05am) $317.4K
Calls: $315.9K (100%)
Puts: $1.4K (0%)
Prior --
Calls: $39.7K (16%)
Puts: $202.3K (84%)
Current vs Prior +0.00%
Calls: +695.93%
Puts: -99.28%
Prior 7-Day Total $886.7K
Calls: $676.2K (76%)
Puts: $210.5K (24%)
Prior 7-Day Average $126.7K
Calls: $96.6K (76%)
Puts: $30.1K (24%)
Current vs Prior 7-Day Avg +150.52%
Calls: +227.02%
Puts: -95.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:05am) 0.03
Prior 1.00
Current vs Prior -96.57%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -95.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:05am) 18,009
Calls: 8,548 (47%)
Puts: 9,461 (53%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 123,110
Calls: 59,291 (48%)
Puts: 63,819 (52%)
Prior 7-Day Average 17,587
Calls: 8,470 (48%)
Puts: 9,117 (52%)
Current vs Prior 7-Day Avg +2.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.51% | 7.55%3.51% | 7.55%
Prior 5.22% | 8.30%5.22% | 8.30%
Current vs Prior -32.78% | -8.95%-32.78% | -8.95%
Prior 7-Day Avg 5.22% | 8.30%5.22% | 8.30%
Current vs 7-Day Avg -32.78% | -8.95%-32.78% | -8.95%
Prior 7-Day Eod 5.22% | 8.30%4.82% | 8.27%
Current vs 7-Day Eod -32.78% | -8.95%-27.17% | -8.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.58% | 22.64%
Calls: 50.99% | 21.05%
Puts: 12.16% | 24.24%
Prior 24.11% | 7.28%
Calls: 17.24% | 8.00%
Puts: 30.99% | 6.56%
Current vs Prior +30.98% | +210.99%
Prior 7-Day Avg 24.11% | 7.28%
Calls: 17.24% | 8.00%
Puts: 30.99% | 6.56%
Current vs 7-Day Avg +30.98% | +210.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($315.9K) vs puts ($1.4K). Dollar volume significantly above 7-day average (151% higher). Extreme bullish P/C ratio of 0.03 - heavy call buying (992 calls vs 34 puts). P/C ratio dropping 97% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 8.7%, best 7.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 1631.3033.80$32.557.7%--1.0029
$165.00Oct 1621.7023.90$22.809.6%--0.9414
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. 11 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 1631.3033.80$32.557.7%--1.0029
$170.00Oct 1617.1019.10$18.1011.0%11.0071
$175.00Oct 1611.9013.90$12.9015.5%30.9782
$165.00Oct 1621.7023.90$22.809.6%--0.9414
$180.00Oct 167.409.00$8.2019.5%280.93650
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 162.304.10$3.2056.2%--0.6951

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 974, top 229)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 160.601.20$0.9066.7%2290.31499
$195.00Oct 160.050.25$0.15133.3%2140.071.5K
$185.00Oct 162.504.30$3.4052.9%1950.66522
$190.00Nov 203.705.30$4.5035.6%1890.4435
$180.00Nov 2010.0012.00$11.0018.2%480.72297
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 160.000.15$0.08187.5%90.021.2K
$175.00Oct 160.100.20$0.1566.7%70.051.6K
$160.00Oct 160.000.75$0.38197.4%50.05806
$155.00Oct 160.000.15$0.08187.5%40.011.4K
$165.00Oct 160.000.75$0.38197.4%40.06496

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 124.3%, max 179.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Oct 16Nov 2065.7%23.5%179.4%201685
$190.00Oct 16Nov 2041.4%24.5%69.3%418534
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 2.40, avg 8.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Oct 16$2.50$2.50$2.5066%1.00$187.50
$190.00$195.00Nov 20$1.95$3.05$1.9544%1.56$191.95
$190.00$195.00Oct 16$0.75$4.25$0.7531%5.67$190.75
$195.00$200.00Nov 20$1.28$3.72$1.2830%2.91$196.28
$200.00$210.00Nov 20$0.94$9.06$0.9418%9.64$200.94
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Oct 16$1.47$3.53$1.4769%2.40$188.53
$180.00$175.00Nov 20$0.65$4.35$0.6529%6.69$179.35
$170.00$165.00Nov 20$0.20$4.80$0.2013%24.00$169.80
$180.00$175.00Oct 16$0.15$4.85$0.1510%32.33$179.85
$175.00$170.00Nov 20$0.85$4.15$0.8520%4.88$174.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.40, avg 0.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Nov 20$0.94$0.94$9.0682%0.10$200.94
$195.00$200.00Nov 20$1.28$1.28$3.7270%0.34$196.28
$190.00$195.00Oct 16$0.75$0.75$4.2569%0.18$190.75
$190.00$195.00Nov 20$1.95$1.95$3.0556%0.64$191.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Oct 16$1.43$1.43$3.5765%0.40$183.57
$160.00$155.00Oct 16$0.30$0.30$4.7095%0.06$159.70
$165.00$160.00Nov 20$0.47$0.47$4.5390%0.10$164.53
$175.00$170.00Nov 20$0.85$0.85$4.1580%0.20$174.15
$180.00$175.00Oct 16$0.15$0.15$4.8590%0.03$179.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.90, cheapest $4.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Oct 16Nov 20$4.2065.7%23.5%
$190.00Oct 16Nov 20$3.6041.4%24.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.18% of stock, avg 6.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Oct 16$0.90$3.20$4.10$185.90$194.102.18%
$185.00Oct 16$3.40$1.73$5.13$179.87$190.132.73%
$180.00Oct 16$8.20$0.30$8.50$171.50$188.504.52%
$175.00Oct 16$12.90$0.15$13.05$161.95$188.056.94%
$180.00Nov 20$11.00$2.60$13.60$166.40$193.607.23%
$175.00Nov 20$14.80$1.95$16.75$158.25$191.758.91%
$170.00Oct 16$18.10$0.08$18.18$151.82$188.189.67%
$170.00Nov 20$19.35$1.10$20.45$149.55$190.4510.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.24% of stock, avg 1.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$180.00Oct 16$0.15$0.30$0.45$179.55$195.45
$195.00$165.00Oct 16$0.15$0.38$0.53$164.47$195.53
$200.00$180.00Oct 16$0.38$0.30$0.68$179.32$200.68
$210.00$160.00Nov 20$0.33$0.43$0.76$159.24$210.76
$200.00$165.00Oct 16$0.38$0.38$0.76$164.24$200.76
$210.00$165.00Nov 20$0.33$0.90$1.23$163.77$211.23
$220.00$180.00Oct 16$1.08$0.30$1.38$178.62$221.38
$210.00$180.00Oct 16$1.08$0.30$1.38$178.62$211.38
$190.00$180.00Oct 16$0.90$0.30$1.20$178.80$191.20
$210.00$170.00Nov 20$0.33$1.10$1.43$168.57$211.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.54, avg credit $1.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165195/200Nov 20$1.75$3.2560%0.54$163.25$196.75
170/175195/200Nov 20$2.13$2.8749%0.74$172.87$197.13
165/170195/200Nov 20$1.48$3.5257%0.42$168.52$196.48
155/160190/195Oct 16$1.05$3.9564%0.27$158.95$191.05
175/180195/200Nov 20$1.93$3.0741%0.63$178.07$196.93
180/185190/195Oct 16$2.18$2.8234%0.77$182.82$192.18
175/180190/195Oct 16$0.90$4.1059%0.22$179.10$190.90
160/165200/210Nov 20$1.41$8.5972%0.16$163.59$201.41
165/170200/210Nov 20$1.14$8.8669%0.13$168.86$201.14
170/175200/210Nov 20$1.79$8.2161%0.22$173.21$201.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 15.67, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Nov 20$0.30$4.7029%15.67
$185.00$190.00$195.00Oct 16$1.75$3.2559%1.86
$175.00$180.00$185.00Nov 20$0.40$4.6023%11.50
$190.00$195.00$200.00Nov 20$0.67$4.3326%6.46
$180.00$185.00$190.00Oct 16$2.30$2.7061%1.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 16$0.08$4.928%61.50
$155.00$160.00$165.00Nov 20$0.47$4.535%9.64
$175.00$180.00$185.00Oct 16$1.28$3.7230%2.91
$165.00$170.00$175.00Nov 20$0.65$4.3511%6.69
$165.00$170.00$175.00Oct 16$0.37$4.631%12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.26, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 16-$3.50$1.50
$185.00$190.001:2Nov 20-$1.40$3.60
$190.00$195.001:2Nov 20-$0.60$4.40
$210.00$220.001:2Oct 16-$1.08$8.92
$195.00$200.001:2Oct 16-$0.61$4.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Oct 16-$0.26$4.74
$175.00$170.001:2Nov 20-$0.25$4.75
$180.00$175.001:2Oct 16$0.00$5.00
$175.00$170.001:2Oct 16-$0.01$4.99
$165.00$160.001:2Oct 16-$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.97%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Nov 20$3.700.441.1%1.97%3.04%18935
$195.00Nov 20$2.000.303.7%1.06%4.80%1236
$200.00Nov 20$0.750.186.4%0.40%6.79%--248
$210.00Nov 20$0.150.0611.7%0.08%11.79%1--
$190.00Oct 16$0.600.311.1%0.32%1.39%229499

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 992
Total Puts 34
Put/Call Ratio 0.03
Net Difference 958

Prior's Put/Call Breakdown

Total Calls 73
Total Puts 1,563
Put/Call Ratio 1.00
Net Difference -1,490

Prior 7-Day Put/Call Summary

Total Calls 3,040
Total Puts 1,724
Average Put/Call Ratio 0.77
Ratio Trend Falling

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