Tour v528
MSCI
MSCI INC
$551.36 -0.85%
$552.00 (+0.12%)🌙
as of 09/25 06:42 PM
(9/24 18:50) ◀
|
Friday, September 25, 2026 (6:42pm)
January 2026
|
▶
◀ 9/25 18:42

Option Volume

Detail
ℹ
Current (09/25) 186
Calls: 106 (57%)
Puts: 80 (43%)
Prior (09/24) 175
Calls: 147 (84%)
Puts: 28 (16%)
Current vs Prior +6.29%
Calls: -27.89% (Calls)
Puts: +185.71% (Puts)
Prior 7-Day Total 2,217
Calls: 1,060 (48%)
Puts: 1,157 (52%)
Prior 7-Day Average 316
Calls: 151 (48%)
Puts: 165 (52%)
Current vs Prior 7-Day Avg -41.27%
Calls: -30.00%
Puts: -51.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $174.1K
Calls: $93.5K (54%)
Puts: $80.6K (46%)
Prior (09/24) $144.1K
Calls: $120.0K (83%)
Puts: $24.1K (17%)
Current vs Prior +20.88%
Calls: -22.03%
Puts: +234.50%
Prior 7-Day Total $3.04M
Calls: $2.24M (74%)
Puts: $798.6K (26%)
Prior 7-Day Average $434.6K
Calls: $320.5K (74%)
Puts: $114.1K (26%)
Current vs Prior 7-Day Avg -59.93%
Calls: -70.82%
Puts: -29.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.75
Prior (09/24) 0.19
Current vs Prior +296.23%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -44.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/25) 1,492
Calls: 515 (35%)
Puts: 977 (65%)
Prior (09/24) 1,221
Calls: 251 (21%)
Puts: 970 (79%)
Current vs Prior +22.19%
Prior 7-Day Total 11,522
Calls: 4,022 (35%)
Puts: 7,500 (65%)
Prior 7-Day Average 1,646
Calls: 574 (35%)
Puts: 1,071 (65%)
Current vs Prior 7-Day Avg -9.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.95% | 10.95%
Prior 6.37% | 11.10%
Current vs Prior -6.55% | -1.35%
Prior 7-Day Avg 5.01% | 9.04%
Current vs 7-Day Avg +18.72% | +21.21%
Prior 7-Day Eod 6.37% | 11.10%
Current vs 7-Day Eod -6.55% | -1.35%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.03% | 11.86%
Calls: 17.99% | 10.83%
Puts: 28.07% | 12.88%
Prior 23.03% | 11.86%
Calls: 17.99% | 10.83%
Puts: 28.07% | 12.88%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.03% | 11.86%
Calls: 17.99% | 10.83%
Puts: 28.07% | 12.88%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 296% - increased hedging/bearish positioning. Put-heavy open interest (977 puts vs 515 calls) suggests hedging or bearish positioning. Rising open interest (up 22%) indicates new positions being established.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 1 found (avg delta 0.57, highest 0.57)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 1613.5020.00$16.7538.8%20.57--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 136, top 75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 162.106.50$4.30102.3%750.22132
$640.00Oct 160.100.55$0.33136.4%60.028
$620.00Oct 160.351.15$0.75106.7%30.05--
$560.00Oct 169.7012.50$11.1025.2%10.43102
$570.00Oct 166.608.80$7.7028.6%10.3334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 162.606.90$4.7590.5%200.24389
$540.00Oct 165.3010.20$7.7563.2%80.34--
$450.00Oct 160.050.50$0.28160.7%50.01--
$510.00Oct 161.703.20$2.4561.2%50.12186
$520.00Oct 162.804.30$3.5542.3%50.17--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 11.99, avg 11.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$590.00Oct 16$0.77$9.23$0.7722%11.99$580.77
$560.00$570.00Oct 16$3.40$6.60$3.4043%1.94$563.40
$630.00$640.00Oct 16$0.35$9.65$0.354%27.57$630.35
$570.00$580.00Oct 16$3.40$6.60$3.4033%1.94$573.40
$590.00$620.00Oct 16$2.78$27.22$2.7818%9.79$592.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$550.00Oct 16$4.15$5.85$4.1557%1.41$555.85
$530.00$520.00Oct 16$1.20$8.80$1.2024%7.33$528.80
$520.00$510.00Oct 16$1.10$8.90$1.1018%8.09$518.90
$510.00$500.00Oct 16$0.87$9.13$0.8712%10.49$509.13
$500.00$490.00Oct 16$0.60$9.40$0.608%15.67$499.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.10, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$620.00Oct 16$2.78$2.78$27.2282%0.10$592.78
$570.00$580.00Oct 16$3.40$3.40$6.6067%0.52$573.40
$630.00$640.00Oct 16$0.35$0.35$9.6596%0.04$630.35
$560.00$570.00Oct 16$3.40$3.40$6.6057%0.52$563.40
$580.00$590.00Oct 16$0.77$0.77$9.2378%0.08$580.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$540.00Oct 16$4.85$4.85$5.1554%0.94$545.15
$540.00$530.00Oct 16$3.00$3.00$7.0066%0.43$537.00
$490.00$450.00Oct 16$0.70$0.70$39.3095%0.02$489.30
$500.00$490.00Oct 16$0.60$0.60$9.4092%0.06$499.40
$510.00$500.00Oct 16$0.87$0.87$9.1388%0.10$509.13

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.05% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Oct 16$11.10$16.75$27.85$532.15$587.855.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.08% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$510.00Oct 16$3.53$2.45$5.98$504.02$595.98
$590.00$520.00Oct 16$3.53$3.55$7.08$512.92$597.08
$580.00$510.00Oct 16$4.30$2.45$6.75$503.25$586.75
$580.00$520.00Oct 16$4.30$3.55$7.85$512.15$587.85
$590.00$530.00Oct 16$3.53$4.75$8.28$521.72$598.28
$580.00$530.00Oct 16$4.30$4.75$9.05$520.95$589.05
$570.00$510.00Oct 16$7.70$2.45$10.15$499.85$580.15
$570.00$520.00Oct 16$7.70$3.55$11.25$508.75$581.25
$590.00$540.00Oct 16$3.53$7.75$11.28$528.72$601.28
$570.00$530.00Oct 16$7.70$4.75$12.45$517.55$582.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.67, avg credit $3.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
490/500570/580Oct 16$4.00$6.0059%0.67$496.00$574.00
500/510570/580Oct 16$4.27$5.7355%0.75$505.73$574.27
490/500630/640Oct 16$0.95$9.0588%0.10$499.05$630.95
530/540570/580Oct 16$6.40$3.6033%1.78$533.60$576.40
500/510630/640Oct 16$1.22$8.7884%0.14$508.78$631.22
530/540630/640Oct 16$3.35$6.6561%0.50$536.65$633.35
510/520570/580Oct 16$4.50$5.5050%0.82$515.50$574.50
510/520630/640Oct 16$1.45$8.5578%0.17$518.55$631.45
520/530570/580Oct 16$4.60$5.4043%0.85$525.40$574.60
520/530630/640Oct 16$1.55$8.4572%0.18$528.45$631.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 99.00, cheapest $0.10)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Oct 16$2.63$7.3715%2.80
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Oct 16$0.10$9.9012%99.00
$500.00$510.00$520.00Oct 16$0.23$9.779%42.48
$490.00$500.00$510.00Oct 16$0.27$9.737%36.04
$530.00$540.00$550.00Oct 16$1.85$8.1523%4.41
$520.00$530.00$540.00Oct 16$1.80$8.2017%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.90, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Oct 16-$0.90$9.10
$620.00$630.001:2Oct 16-$0.61$9.39
$560.00$570.001:2Oct 16-$4.30$5.70
$580.00$590.001:2Oct 16-$2.76$7.24
$630.00$640.001:2Oct 16$0.02$9.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$540.001:2Oct 16-$2.90$7.10
$540.00$530.001:2Oct 16-$1.75$8.25
$500.00$490.001:2Oct 16-$0.38$9.62
$510.00$500.001:2Oct 16-$0.71$9.29
$520.00$510.001:2Oct 16-$1.35$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.76%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Oct 16$9.700.431.6%1.76%3.33%1102
$570.00Oct 16$6.600.333.4%1.20%4.58%134
$590.00Oct 16$2.450.187.0%0.44%7.45%144
$580.00Oct 16$2.100.225.2%0.38%5.58%75132

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. 170 contracts (avg 368 vol/day, 170 traded recently)

MSCI averages only 368 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 $440.00 12-18 call last traded $119.40 on 09/18 (now $115.20/$120.80) — try a limit near $118.00. Also watch the $560.00 12-18 call last traded $30.24 on 09/14 (now $27.90/$30.60) — try a limit near $29.25; the $560.00 03-19 call last traded $48.51 on 09/18 (now $44.20/$49.70) — try a limit near $46.95. Most tradeable put: the $560.00 12-18 put last traded $38.62 on 09/14 (now $32.40/$35.30) — try a limit near $33.85.
CALLS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Oct 16$14.20$17.90$16.05$17.20 09/18$16.05–$38.25$16.05--
$550.00Nov 20$27.90$32.10$30.00$35.30 09/11$28.15–$48.05$30.00--
$550.00Dec 18$31.40$37.20$34.30$35.40 09/18$33.75–$53.40$34.30--
$550.00Mar 19$49.10$55.40$52.25$54.21 09/14$48.95–$69.65$52.2595
$560.00Oct 16$9.70$12.50$11.10$13.30 09/18$11.10–$31.35$11.10102
$560.00Nov 20$21.80$25.60$23.70$26.60 09/18$23.00–$41.90$23.70--
$560.00Dec 18$27.90$30.60$29.25$30.24 09/14$29.20–$47.50$29.2512
$560.00Mar 19$44.20$49.70$46.95$48.51 09/18$45.05–$63.80$46.9512
$540.00Oct 16$19.50$24.10$21.80$24.68 09/18$21.80–$44.90$21.80--
$540.00Dec 18$36.80$44.10$40.45$44.50 09/14$39.35–$59.95$40.45--
$540.00Mar 19$54.60$60.50$57.55$60.21 09/14$54.55–$75.40$57.55--
$570.00Oct 16$6.60$8.80$7.70$10.05 09/18$7.70–$25.15$7.7034
$570.00Nov 20$16.70$22.20$19.45$21.26 09/18$18.90–$36.65$19.455
$570.00Dec 18$22.90$27.00$24.95$24.50 09/15$24.95–$41.35$24.50--
$570.00Mar 19$38.30$45.60$41.95$45.20 09/09$40.55–$58.55$41.95--
$530.00Oct 16$26.10$32.00$29.05$30.83 09/18$26.75–$52.80$29.05--
$530.00Dec 18$43.30$49.60$46.45$57.39 08/17$43.80–$66.40$46.45--
$530.00Mar 19$60.40$66.90$63.65$61.80 09/15$60.85–$81.45$61.80--
$580.00Oct 16$2.10$6.50$4.30$6.15 09/18$4.30–$19.20$4.30132
$580.00Nov 20$14.80$18.20$16.50$18.00 09/18$16.20–$31.10$16.50--
$580.00Dec 18$17.50$23.50$20.50$37.00 08/10$20.50–$36.40$20.50--
$580.00Mar 19$33.40$42.00$37.70$42.00 09/08$36.25–$53.25$37.70--
$520.00Mar 19$65.00$71.20$68.10$72.00 09/14$65.00–$88.30$68.10--
$590.00Oct 16$2.45$4.60$3.53$6.20 09/11$3.53–$15.00$3.5344
$590.00Dec 18$16.00$20.00$18.00$38.05 07/22$18.00–$32.50$18.00--
$510.00Dec 18$56.10$64.50$60.30$64.50 09/08$56.60–$82.20$60.30--
$600.00Oct 16$1.25$5.10$3.18$2.67 09/18$2.58–$11.35$2.67--
$600.00Nov 20$9.40$12.10$10.75$10.63 09/18$10.75–$21.85$10.639
$600.00Dec 18$13.30$16.50$14.90$15.92 09/18$14.90–$27.10$14.90--
$600.00Mar 19$26.00$32.40$29.20$43.62 08/28$29.10–$43.40$29.20--
$500.00Dec 18$63.00$71.50$67.25$90.00 07/22$63.70–$89.80$67.25--
$610.00Oct 16$0.40$1.85$1.13$1.65 09/18$1.13–$9.40$1.13--
$610.00Nov 20$4.60$9.90$7.25$19.10 08/21$7.25–$18.95$7.2523
$610.00Dec 18$10.80$17.00$13.90$15.53 09/10$12.25–$23.00$13.90--
$610.00Mar 19$23.70$29.30$26.50$33.85 08/17$26.15–$40.05$26.50--
$490.00Mar 19$84.50$92.90$88.70$104.50 09/04$84.70–$109.80$88.70--
$620.00Oct 16$0.35$1.15$0.75$2.80 09/14$0.75–$7.20$0.75--
$620.00Nov 20$5.30$10.00$7.65$6.75 09/18$7.15–$15.50$6.75--
$620.00Dec 18$6.70$14.60$10.65$18.40 09/03$10.65–$20.15$10.65--
$620.00Mar 19$21.00$27.50$24.25$32.90 08/25$23.25–$36.00$24.25--
$630.00Oct 16$0.05$1.30$0.68$1.60 09/11$0.68–$5.45$0.6822
$630.00Nov 20$3.90$9.20$6.55$12.55 09/01$5.20–$14.40$6.55--
$630.00Dec 18$4.30$9.70$7.00$14.90 09/01$7.00–$17.35$7.00--
$630.00Mar 19$17.00$23.30$20.15$29.70 08/25$20.15–$31.95$20.15--
$640.00Oct 16$0.10$0.55$0.33$0.46 09/18$0.33–$4.35$0.338
$640.00Nov 20$1.55$7.70$4.63$11.00 09/03$4.20–$10.75$4.63--
$640.00Dec 18$3.40$10.50$6.95$11.20 09/04$6.95–$14.95$6.95--
$640.00Mar 19$14.60$20.70$17.65$26.40 08/25$17.65–$29.05$17.65--
$650.00Oct 16$0.00$0.90$0.45$2.40 08/31$0.45–$2.97$0.45--
$650.00Nov 20$2.05$4.40$3.23$3.99 09/18$3.23–$9.70$3.236
$650.00Dec 18$4.10$7.90$6.00$7.65 09/11$5.75–$12.75$6.00--
$650.00Mar 19$12.50$20.50$16.50$17.80 09/08$16.50–$26.55$16.50--
$450.00Mar 19$116.70$123.90$120.30$120.20 09/10$113.70–$142.25$120.20--
$660.00Oct 16$0.00$0.55$0.28$3.65 08/14$0.28–$2.35$0.28--
$660.00Nov 20$1.00$3.60$2.30$3.35 09/14$2.30–$7.55$2.30--
$660.00Dec 18$3.90$6.50$5.20$5.00 09/18$4.18–$10.85$5.00--
$660.00Mar 19$10.90$19.00$14.95$15.31 09/15$14.50–$23.55$14.95--
$440.00Dec 18$115.20$120.80$118.00$119.40 09/18$112.70–$142.40$118.0011
$670.00Dec 18$1.65$5.20$3.43$4.00 09/18$3.43–$9.90$3.43--
$430.00Mar 19$132.00$139.20$135.60$156.80 09/03$130.25–$159.20$135.60--
$680.00Mar 19$7.50$15.40$11.45$17.84 08/11$11.35–$18.85$11.45--
$690.00Oct 16$0.00$0.75$0.38$3.50 07/24$0.30–$1.30$0.38--
$690.00Dec 18$1.40$3.70$2.55$12.25 07/28$2.55–$6.50$2.55--
$700.00Dec 18$1.25$3.10$2.17$6.60 09/01$2.17–$5.50$2.17--
$700.00Mar 19$6.50$11.00$8.75$14.20 09/04$8.35–$14.90$8.75--
$400.00Mar 19$159.00$166.10$162.55$178.30 07/27$155.70–$186.00$162.55--
$730.00Dec 18$1.00$2.15$1.58$3.08 08/20$1.58–$3.40$1.58--
$730.00Mar 19$2.35$9.80$6.08$9.10 08/12$5.70–$10.30$6.08--
$750.00Dec 18$0.25$1.80$1.02$4.20 08/05$1.02–$2.30$1.02--
$760.00Nov 20$0.00$1.25$0.63$0.45 09/08$0.48–$1.80$0.45--
$780.00Oct 16$0.00$2.35$1.18$1.10 08/05$0.35–$1.18$1.10--
$820.00Mar 19$1.15$2.80$1.98$3.40 08/20$1.98–$3.95$1.98--
$880.00Mar 19$0.00$2.75$1.38$1.35 09/15$1.08–$2.30$1.35--
$900.00Mar 19$0.00$2.00$1.00$1.25 09/15$0.90–$2.10$1.00--
$920.00Mar 19$0.00$2.45$1.23$1.25 09/15$0.83–$2.70$1.23--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Oct 16$11.10$14.10$12.60$15.75 09/18$9.90–$18.55$12.60--
$550.00Nov 20$21.60$29.70$25.65$28.30 09/09$19.95–$30.45$25.65--
$550.00Dec 18$28.00$31.40$29.70$29.21 09/18$24.05–$34.15$29.21--
$550.00Mar 19$37.60$45.50$41.55$40.22 09/08$37.05–$46.45$40.22--
$560.00Oct 16$13.50$20.00$16.75$20.50 09/14$13.20–$24.40$16.75--
$560.00Dec 18$32.40$35.30$33.85$38.62 09/14$27.65–$39.25$33.8553
$560.00Mar 19$42.90$50.50$46.70$47.51 09/18$39.80–$51.15$46.707
$540.00Oct 16$5.30$10.20$7.75$9.70 09/18$7.45–$14.75$7.75--
$540.00Nov 20$19.50$22.90$21.20$24.99 09/14$16.95–$25.25$21.20--
$540.00Dec 18$24.10$27.10$25.60$26.00 09/02$20.60–$29.30$25.60--
$540.00Mar 19$33.80$41.00$37.40$40.00 09/09$33.35–$40.70$37.40--
$570.00Oct 16$21.30$27.80$24.55$23.60 09/18$16.90–$31.65$23.60--
$570.00Dec 18$38.20$42.00$40.10$32.09 08/28$31.80–$44.65$38.20--
$570.00Mar 19$47.60$55.80$51.70$54.00 09/09$44.85–$57.05$51.70--
$530.00Oct 16$2.60$6.90$4.75$6.25 09/18$4.75–$11.10$4.75389
$530.00Nov 20$16.60$21.30$18.95$19.30 09/15$13.75–$21.60$18.95--
$530.00Dec 18$17.30$24.90$21.10$21.48 09/18$17.40–$25.25$21.10--
$580.00Oct 16$28.80$35.00$31.90$35.79 09/15$21.70–$40.40$31.90--
$580.00Dec 18$44.30$48.80$46.55$41.00 08/04$37.75–$51.50$44.30--
$580.00Mar 19$55.30$60.70$58.00$58.00 08/17$49.30–$62.65$58.00--
$520.00Oct 16$2.80$4.30$3.55$4.58 09/18$3.25–$7.90$3.55--
$520.00Nov 20$13.30$15.00$14.15$13.96 09/18$11.40–$16.80$13.96151
$520.00Dec 18$16.70$18.70$17.70$18.90 08/17$15.15–$21.05$17.70--
$520.00Mar 19$27.30$32.90$30.10$28.50 08/31$26.35–$32.15$28.505
$590.00Oct 16$37.30$43.00$40.15$37.60 08/04$27.30–$46.90$37.60--
$590.00Nov 20$45.70$52.50$49.10$49.10 09/14$38.05–$55.00$49.10--
$590.00Dec 18$50.50$56.60$53.55$54.00 09/09$41.90–$58.50$53.55--
$590.00Mar 19$60.40$66.50$63.45$64.10 07/27$54.30–$68.90$63.45--
$510.00Oct 16$1.70$3.20$2.45$3.04 09/18$2.00–$5.75$2.45186
$510.00Nov 20$10.60$11.80$11.20$11.30 09/18$8.20–$14.35$11.20--
$510.00Dec 18$13.70$18.60$16.15$15.10 08/20$12.65–$17.50$15.10--
$510.00Mar 19$22.40$29.40$25.90$27.88 09/09$22.85–$28.05$25.90--
$600.00Dec 18$55.90$64.00$59.95$59.30 08/17$48.00–$66.05$59.30--
$500.00Oct 16$1.00$2.15$1.58$1.85 09/18$1.38–$4.50$1.5872
$500.00Nov 20$8.80$9.70$9.25$8.80 09/18$7.00–$11.80$8.8049
$500.00Dec 18$9.00$12.90$10.95$14.00 09/14$10.50–$15.20$10.95--
$500.00Mar 19$19.40$26.20$22.80$24.78 09/09$20.45–$25.25$22.8010
$610.00Dec 18$63.10$71.50$67.30$66.30 07/27$53.25–$73.60$66.30--
$610.00Mar 19$74.30$80.70$77.50$81.15 07/24$66.20–$82.65$77.50--
$490.00Oct 16$0.80$1.15$0.98$2.19 09/15$0.88–$3.88$0.98--
$490.00Nov 20$3.50$7.70$5.60$7.30 09/18$5.60–$10.75$5.60--
$490.00Dec 18$9.20$13.50$11.35$11.60 09/15$8.65–$12.85$11.35--
$490.00Mar 19$16.20$23.30$19.75$21.55 09/09$17.70–$21.60$19.752
$620.00Dec 18$71.80$79.00$75.40$72.70 07/27$60.75–$81.80$72.70--
$480.00Oct 16$0.05$1.35$0.70$1.78 09/08$0.35–$2.55$0.70--
$480.00Nov 20$5.40$6.20$5.80$6.85 09/14$4.70–$7.25$5.8023
$480.00Dec 18$7.50$10.90$9.20$10.20 08/10$7.20–$10.90$9.20--
$480.00Mar 19$12.90$20.80$16.85$17.00 09/08$15.85–$19.30$16.85--
$630.00Dec 18$81.00$87.00$84.00$78.00 07/27$67.65–$90.10$81.00--
$470.00Oct 16$0.00$1.45$0.73$1.25 09/09$0.48–$1.88$0.73--
$470.00Nov 20$2.70$5.60$4.15$5.10 09/18$3.53–$6.65$4.15--
$470.00Dec 18$5.70$9.00$7.35$7.21 09/18$6.60–$8.60$7.21--
$470.00Mar 19$10.50$16.80$13.65$13.90 09/04$13.65–$16.95$13.65--
$460.00Oct 16$0.00$0.85$0.43$1.27 08/27$0.43–$1.55$0.43--
$460.00Nov 20$1.95$4.50$3.23$4.00 09/18$3.15–$5.35$3.23--
$460.00Dec 18$3.50$8.50$6.00$6.11 09/18$5.05–$7.10$6.00--
$460.00Mar 19$9.20$15.70$12.45$14.60 09/09$11.65–$14.50$12.45--
$450.00Oct 16$0.05$0.50$0.28$0.73 09/08$0.28–$1.75$0.28--
$450.00Nov 20$1.40$3.50$2.45$2.90 09/18$2.17–$4.45$2.45--
$450.00Dec 18$2.80$5.60$4.20$5.10 09/08$4.20–$6.00$4.20--
$450.00Mar 19$10.50$13.50$12.00$11.00 09/18$10.05–$13.10$11.0030
$660.00Mar 19$112.20$118.20$115.20$99.50 09/03$99.85–$123.10$112.20--
$440.00Oct 16$0.00$0.80$0.40$0.80 08/21$0.38–$0.98$0.40--
$440.00Nov 20$1.05$2.75$1.90$2.50 09/18$1.80–$3.58$1.90--
$440.00Dec 18$2.35$4.90$3.63$6.16 07/28$3.45–$4.65$3.63--
$430.00Oct 16$0.00$1.35$0.68$0.75 08/14$0.40–$1.70$0.68--
$430.00Nov 20$1.00$1.85$1.43$2.90 08/25$1.43–$3.25$1.43--
$430.00Dec 18$1.80$4.10$2.95$3.90 08/14$2.45–$4.10$2.95--
$430.00Mar 19$5.30$12.00$8.65$9.33 09/10$7.90–$10.00$8.65--
$420.00Oct 16$0.00$1.30$0.65$0.50 08/12$0.33–$0.93$0.50--
$420.00Nov 20$0.20$2.00$1.10$1.65 09/18$1.10–$3.10$1.10--
$420.00Dec 18$1.35$3.00$2.17$3.60 08/20$2.17–$3.60$2.17--
$420.00Mar 19$3.70$10.80$7.25$7.60 09/08$6.90–$8.20$7.25--
$410.00Nov 20$0.05$1.70$0.88$1.60 08/20$0.88–$2.25$0.88--
$410.00Dec 18$1.60$2.50$2.05$3.10 08/20$2.05–$3.75$2.05--
$410.00Mar 19$4.00$9.70$6.85$6.76 08/31$5.95–$7.25$6.76--
$400.00Nov 20$0.00$1.30$0.65$2.05 08/18$0.65–$1.58$0.65--
$400.00Dec 18$0.55$2.10$1.33$2.12 09/18$1.33–$2.75$1.33--
$400.00Mar 19$1.30$9.20$5.25$6.50 08/20$4.95–$6.15$5.25--
$390.00Nov 20$0.05$1.55$0.80$1.85 08/12$0.63–$1.70$0.80--
$390.00Dec 18$0.60$1.80$1.20$2.25 08/20$1.20–$2.65$1.20--
$390.00Mar 19$2.70$6.80$4.75$5.60 08/20$3.50–$5.35$4.75--
$720.00Mar 19$165.20$173.00$169.10$157.60 07/24$148.65–$176.65$165.20--
$380.00Nov 20$0.00$1.05$0.53$1.60 08/12$0.53–$1.17$0.53--
$380.00Dec 18$0.20$1.60$0.90$1.20 09/08$0.90–$2.42$0.90--
$380.00Mar 19$1.15$5.20$3.18$4.90 08/20$3.18–$4.73$3.18--
$370.00Nov 20$0.00$0.85$0.43$1.01 08/12$0.43–$1.90$0.43--
$360.00Oct 16$0.00$0.70$0.35$0.73 07/24$0.35–$1.33$0.35--
$360.00Nov 20$0.00$0.90$0.45$0.40 09/09$0.45–$1.15$0.40--
$360.00Dec 18$0.00$1.35$0.68$1.24 08/10$0.68–$1.70$0.68--
$350.00Nov 20$0.00$1.05$0.53$0.55 08/21$0.43–$1.40$0.53--
$350.00Mar 19$1.00$3.90$2.45$2.48 09/08$2.35–$3.35$2.45--
$330.00Mar 19$0.80$3.90$2.35$2.60 07/29$1.50–$2.95$2.35--
$320.00Dec 18$0.00$1.00$0.50$0.57 08/21$0.45–$1.02$0.50--
$270.00Dec 18$0.00$2.70$1.35$0.40 07/22$0.38–$1.48$0.40--

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 106
Total Puts 80
Put/Call Ratio 0.75
Net Difference 26

Prior's Put/Call Breakdown

Total Calls 147
Total Puts 28
Put/Call Ratio 0.19
Net Difference 119

Prior 7-Day Put/Call Summary

Total Calls 1,060
Total Puts 1,157
Average Put/Call Ratio 1.36
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