Tour v528
MSCI
MSCI INC
$539.76 -0.55%
$534.55 (-0.97%)🌙
as of 09/29 06:44 PM
(9/28 03:31) ◀
|
Tuesday, September 29, 2026 (6:44pm)
January 2026
|
▶ (9/30 00:19)
◀ 9/29 18:44 ▶

Option Volume

Detail
ℹ
Current (09/29) 1,614
Calls: 1,533 (95%)
Puts: 81 (5%)
Prior (09/28) --
Calls: 106 (57%)
Puts: 80 (43%)
Current vs Prior +0.00%
Calls: +1346.23% (Calls)
Puts: +1.25% (Puts)
Prior 7-Day Total 2,112
Calls: 1,018 (48%)
Puts: 1,094 (52%)
Prior 7-Day Average 352
Calls: 145 (48%)
Puts: 156 (52%)
Current vs Prior 7-Day Avg +358.52%
Calls: +954.13%
Puts: -48.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $1.82M
Calls: $1.75M (96%)
Puts: $66.9K (4%)
Prior (09/28) --
Calls: $93.5K (54%)
Puts: $80.6K (46%)
Current vs Prior +0.00%
Calls: +1773.16%
Puts: -17.05%
Prior 7-Day Total $2.99M
Calls: $2.20M (74%)
Puts: $783.0K (26%)
Prior 7-Day Average $497.9K
Calls: $314.9K (74%)
Puts: $111.9K (26%)
Current vs Prior 7-Day Avg +265.29%
Calls: +456.31%
Puts: -40.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.05
Prior (09/28) 1.00
Current vs Prior -94.72%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -96.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 1,950
Calls: 762 (39%)
Puts: 1,188 (61%)
Prior (09/28) 1,249
Calls: 208 (17%)
Puts: 1,041 (83%)
Current vs Prior +56.12%
Prior 7-Day Total 11,344
Calls: 3,394 (30%)
Puts: 7,950 (70%)
Prior 7-Day Average 1,620
Calls: 484 (30%)
Puts: 1,135 (70%)
Current vs Prior 7-Day Avg +20.33%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.08% | 10.76%
Prior 5.80% | 10.88%
Current vs Prior +4.70% | -1.07%
Prior 7-Day Avg 5.45% | 9.97%
Current vs 7-Day Avg +11.49% | +7.98%
Prior 7-Day Eod 5.80% | 10.88%
Current vs 7-Day Eod +4.70% | -1.07%
Sentiment BEARISH

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

Strong bullish conviction with 96% of dollar volume in calls ($1.75M) vs puts ($66.9K). Dollar volume significantly above 7-day average (265% higher). Volume explosion - 359% above 7-day average (1,614 vs avg 352). Extreme bullish P/C ratio of 0.05 - heavy call buying (1,533 calls vs 81 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 3 found (avg delta 0.60, highest 0.69)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 1611.0015.40$13.2033.3%10.5069
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 1623.8028.90$26.3519.4%10.6918
$550.00Oct 1617.5021.80$19.6521.9%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.5K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 169.2010.60$9.9014.1%1.3K0.406
$560.00Oct 164.009.90$6.9584.9%1000.30103
$620.00Oct 160.300.75$0.5384.9%100.0356
$570.00Oct 162.105.30$3.7086.5%70.2034
$580.00Oct 160.604.50$2.55152.9%20.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 161.754.00$2.8878.1%160.17189
$530.00Oct 167.9010.80$9.3531.0%100.38394
$470.00Oct 160.201.35$0.78147.4%30.04--
$450.00Oct 160.100.60$0.35142.9%20.02--
$520.00Oct 164.809.70$7.2567.6%20.29--

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. 12 found (best R:R 2.03, avg 13.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$550.00Oct 16$3.30$6.70$3.3050%2.03$543.30
$550.00$560.00Oct 16$2.95$7.05$2.9540%2.39$552.95
$570.00$580.00Oct 16$1.15$8.85$1.1520%7.70$571.15
$600.00$610.00Oct 16$0.42$9.58$0.427%22.81$600.42
$580.00$600.00Oct 16$1.50$18.50$1.5014%12.33$581.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$520.00Oct 16$2.10$7.90$2.1038%3.76$527.90
$540.00$530.00Oct 16$3.55$6.45$3.5550%1.82$536.45
$470.00$460.00Oct 16$0.18$9.82$0.184%54.56$469.82
$460.00$450.00Oct 16$0.25$9.75$0.253%39.00$459.75
$510.00$480.00Oct 16$2.13$27.87$2.1316%13.08$507.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.78, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Oct 16$3.25$3.25$6.7570%0.48$563.25
$580.00$600.00Oct 16$1.50$1.50$18.5086%0.08$581.50
$600.00$610.00Oct 16$0.42$0.42$9.5893%0.04$600.42
$570.00$580.00Oct 16$1.15$1.15$8.8580%0.13$571.15
$550.00$560.00Oct 16$2.95$2.95$7.0560%0.42$552.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$510.00Oct 16$4.37$4.37$5.6371%0.78$515.63
$510.00$480.00Oct 16$2.13$2.13$27.8784%0.08$507.87
$460.00$450.00Oct 16$0.25$0.25$9.7597%0.03$459.75
$470.00$460.00Oct 16$0.18$0.18$9.8296%0.02$469.82
$530.00$520.00Oct 16$2.10$2.10$7.9062%0.27$527.90

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. 3 found (cheapest 4.84% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Oct 16$13.20$12.90$26.10$513.90$566.104.84%
$550.00Oct 16$9.90$19.65$29.55$520.45$579.555.47%
$560.00Oct 16$6.95$26.35$33.30$526.70$593.306.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.73% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$510.00Oct 16$1.05$2.88$3.93$506.07$603.93
$580.00$510.00Oct 16$2.55$2.88$5.43$504.57$585.43
$570.00$510.00Oct 16$3.70$2.88$6.58$503.42$576.58
$600.00$520.00Oct 16$1.05$7.25$8.30$511.70$608.30
$560.00$510.00Oct 16$6.95$2.88$9.83$500.17$569.83
$580.00$520.00Oct 16$2.55$7.25$9.80$510.20$589.80
$570.00$520.00Oct 16$3.70$7.25$10.95$509.05$580.95
$560.00$520.00Oct 16$6.95$7.25$14.20$505.80$574.20
$600.00$530.00Oct 16$1.05$9.35$10.40$519.60$610.40
$580.00$530.00Oct 16$2.55$9.35$11.90$518.10$591.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.20, avg credit $3.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520560/570Oct 16$7.62$2.3840%3.20$512.38$567.62
510/520600/610Oct 16$4.79$5.2164%0.92$515.21$604.79
510/520570/580Oct 16$5.52$4.4851%1.23$514.48$575.52
450/460560/570Oct 16$3.50$6.5066%0.54$456.50$563.50
460/470560/570Oct 16$3.43$6.5765%0.52$466.57$563.43
450/460600/610Oct 16$0.67$9.3390%0.07$459.33$600.67
460/470600/610Oct 16$0.60$9.4089%0.06$469.40$600.60
450/460570/580Oct 16$1.40$8.6077%0.16$458.60$571.40
460/470570/580Oct 16$1.33$8.6776%0.15$468.67$571.33
450/460580/600Oct 16$1.75$18.2582%0.10$458.25$581.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 27.57, cheapest $0.32)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Oct 16$0.35$9.6520%27.57
$600.00$610.00$620.00Oct 16$0.32$9.683%30.25
$560.00$570.00$580.00Oct 16$2.10$7.9016%3.76
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Oct 16$1.45$8.5521%5.90
$440.00$450.00$460.00Oct 16$0.40$9.601%24.00
$530.00$540.00$550.00Oct 16$3.20$6.8022%2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.45, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Oct 16-$0.45$9.55
$600.00$610.001:2Oct 16-$0.21$9.79
$570.00$580.001:2Oct 16-$1.40$8.60
$610.00$620.001:2Oct 16-$0.43$9.57
$550.00$560.001:2Oct 16-$4.00$6.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Oct 16-$0.10$9.90
$470.00$460.001:2Oct 16-$0.42$9.58
$480.00$470.001:2Oct 16-$0.81$9.19
$450.00$440.001:2Oct 16-$0.65$9.35
$550.00$540.001:2Oct 16-$6.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.70%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Oct 16$9.200.401.9%1.70%3.60%1.3K6
$540.00Oct 16$11.000.500.0%2.04%2.08%169
$560.00Oct 16$4.000.303.8%0.74%4.49%100103
$570.00Oct 16$2.100.205.6%0.39%5.99%734
$580.00Oct 16$0.600.147.5%0.11%7.57%2--

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. 164 contracts (avg 308 vol/day, 164 traded recently)

MSCI averages only 308 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 $550.00 10-16 call last traded $20.10 on 09/21 (now $9.20/$10.60) — try a limit near $9.90. Also watch the $550.00 03-19 call last traded $50.90 on 09/25 (now $40.00/$46.70) — try a limit near $43.35; the $550.00 11-20 call last traded $35.30 on 09/11 (now $20.00/$24.00) — try a limit near $22.00. Most tradeable put: the $500.00 11-20 put last traded $9.60 on 09/25 (now $10.60/$12.00) — try a limit near $10.60.
CALLS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Oct 16$11.00$15.40$13.20$24.68 09/18$13.20–$44.90$13.2069
$540.00Dec 18$29.20$34.50$31.85$44.50 09/14$31.85–$59.95$31.85--
$540.00Mar 19$46.00$50.80$48.40$59.40 09/21$48.40–$75.40$48.40--
$530.00Oct 16$17.40$22.40$19.90$30.83 09/18$19.90–$52.80$19.90--
$530.00Dec 18$34.00$42.20$38.10$45.74 09/25$38.10–$66.40$38.10--
$530.00Mar 19$50.60$57.90$54.25$61.80 09/15$54.25–$81.45$54.25--
$550.00Oct 16$9.20$10.60$9.90$20.10 09/21$9.90–$38.25$9.906
$550.00Nov 20$20.00$24.00$22.00$35.30 09/11$22.00–$48.05$22.0029
$550.00Dec 18$23.20$31.70$27.45$35.40 09/18$27.45–$53.40$27.45--
$550.00Mar 19$40.00$46.70$43.35$50.90 09/25$43.35–$69.65$43.3596
$520.00Mar 19$56.90$63.50$60.20$72.00 09/14$60.20–$88.30$60.20--
$560.00Oct 16$4.00$9.90$6.95$9.97 09/25$6.75–$31.35$6.95103
$560.00Nov 20$16.20$20.20$18.20$25.00 09/25$18.20–$41.90$18.20--
$560.00Dec 18$19.80$27.30$23.55$29.20 09/25$23.55–$47.50$23.55--
$560.00Mar 19$35.20$42.00$38.60$46.00 09/25$38.60–$63.80$38.60--
$510.00Dec 18$48.10$53.80$50.95$64.50 09/08$50.95–$82.20$50.95--
$570.00Oct 16$2.10$5.30$3.70$6.47 09/25$3.70–$25.15$3.7034
$570.00Nov 20$11.40$19.20$15.30$20.80 09/25$15.30–$36.65$15.30--
$570.00Dec 18$15.00$23.60$19.30$27.90 09/21$19.30–$41.35$19.30--
$570.00Mar 19$31.70$39.00$35.35$45.20 09/09$35.35–$58.55$35.35--
$500.00Mar 19$68.70$73.50$71.10$86.64 09/21$71.10–$102.50$71.10--
$580.00Oct 16$0.60$4.50$2.55$4.93 09/25$2.55–$19.20$2.55--
$580.00Nov 20$10.70$15.60$13.15$18.00 09/18$13.15–$31.10$13.1598
$580.00Dec 18$12.10$20.10$16.10$37.00 08/10$16.10–$36.40$16.10--
$580.00Mar 19$27.20$35.90$31.55$42.00 09/08$31.55–$53.25$31.55--
$490.00Mar 19$74.20$82.20$78.20$104.50 09/04$78.20–$109.80$78.20--
$590.00Oct 16$0.35$3.40$1.88$2.80 09/25$1.78–$15.00$1.88--
$600.00Oct 16$0.05$2.05$1.05$3.20 09/21$0.75–$11.35$1.05260
$600.00Nov 20$3.10$10.00$6.55$10.90 09/25$6.55–$21.85$6.5511
$600.00Dec 18$8.30$14.60$11.45$17.10 09/21$11.00–$27.10$11.45--
$600.00Mar 19$20.70$28.50$24.60$32.00 09/21$24.60–$43.40$24.60--
$610.00Oct 16$0.00$1.25$0.63$1.35 09/24$0.63–$9.40$0.63--
$610.00Nov 20$4.30$6.60$5.45$8.26 09/25$5.45–$18.95$5.45--
$610.00Dec 18$5.30$12.40$8.85$15.53 09/10$8.85–$23.00$8.85--
$610.00Mar 19$18.50$25.60$22.05$29.21 09/21$22.05–$40.05$22.05--
$620.00Oct 16$0.30$0.75$0.53$0.51 09/25$0.48–$7.20$0.5156
$620.00Nov 20$3.90$6.00$4.95$6.75 09/18$4.60–$15.50$4.95--
$620.00Dec 18$6.50$10.00$8.25$18.40 09/03$8.25–$20.15$8.25--
$620.00Mar 19$16.20$23.00$19.60$32.90 08/25$19.60–$36.00$19.60--
$450.00Mar 19$104.00$112.20$108.10$120.20 09/10$108.10–$142.25$108.10--
$630.00Oct 16$0.05$1.05$0.55$0.28 09/25$0.35–$5.45$0.28--
$630.00Nov 20$2.90$4.00$3.45$6.30 09/21$3.45–$14.40$3.45--
$630.00Dec 18$4.60$8.10$6.35$8.30 09/25$6.35–$17.35$6.35--
$630.00Mar 19$14.10$20.70$17.40$29.70 08/25$17.40–$31.95$17.40--
$440.00Dec 18$102.60$108.10$105.35$114.90 09/25$105.35–$142.40$105.35--
$640.00Oct 16$0.05$0.70$0.38$0.11 09/25$0.33–$4.35$0.11--
$640.00Nov 20$1.75$4.10$2.93$3.85 09/25$2.68–$10.75$2.93--
$640.00Dec 18$4.10$6.40$5.25$7.46 09/24$5.18–$14.95$5.25--
$640.00Mar 19$11.70$18.50$15.10$26.40 08/25$15.10–$29.05$15.10--
$430.00Mar 19$121.90$128.50$125.20$156.80 09/03$125.20–$159.20$125.20--
$650.00Oct 16$0.00$0.75$0.38$2.40 08/31$0.38–$2.88$0.38--
$650.00Nov 20$1.40$3.10$2.25$3.22 09/25$2.20–$9.70$2.25--
$650.00Dec 18$1.35$5.40$3.38$5.65 09/25$3.38–$12.75$3.38--
$650.00Mar 19$9.00$16.90$12.95$17.80 09/08$12.95–$26.55$12.95--
$660.00Oct 16$0.00$0.95$0.48$3.65 08/14$0.28–$2.35$0.48--
$660.00Nov 20$0.95$3.00$1.98$3.00 09/21$1.48–$7.55$1.98--
$660.00Dec 18$2.25$4.40$3.33$5.00 09/18$3.33–$10.85$3.33--
$660.00Mar 19$9.70$15.00$12.35$16.31 09/21$12.30–$23.55$12.35--
$670.00Dec 18$1.80$4.00$2.90$4.00 09/18$2.90–$9.90$2.90--
$680.00Mar 19$4.50$12.60$8.55$17.84 08/11$8.55–$18.85$8.55--
$690.00Nov 20$0.30$1.65$0.98$1.33 09/24$0.60–$4.32$0.98--
$700.00Dec 18$0.85$2.95$1.90$6.60 09/01$1.83–$5.50$1.90--
$700.00Mar 19$4.80$8.10$6.45$9.86 09/21$6.45–$14.90$6.45--
$730.00Dec 18$0.30$1.85$1.08$3.08 08/20$1.02–$3.38$1.08--
$730.00Mar 19$3.10$5.40$4.25$9.10 08/12$4.25–$10.30$4.25--
$750.00Dec 18$0.00$1.55$0.78$4.20 08/05$0.78–$2.30$0.78--
$750.00Mar 19$1.20$5.30$3.25$4.74 09/21$3.25–$8.30$3.25--
$760.00Nov 20$0.00$1.00$0.50$0.45 09/08$0.48–$1.80$0.45--
$780.00Oct 16$0.00$0.70$0.35$1.10 08/05$0.35–$1.18$0.35--
$820.00Mar 19$0.80$3.10$1.95$3.40 08/20$1.45–$3.85$1.95--
$860.00Mar 19$0.15$1.90$1.02$1.63 09/21$1.02–$3.40$1.02--
$880.00Mar 19$0.15$1.50$0.83$1.35 09/15$0.83–$2.30$0.83--
$900.00Mar 19$0.05$1.40$0.73$1.25 09/15$0.73–$2.10$0.73--
$920.00Mar 19$0.00$1.30$0.65$1.25 09/15$0.65–$2.70$0.65--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Oct 16$10.20$15.60$12.90$9.04 09/25$7.45–$14.75$10.20--
$540.00Nov 20$24.80$26.50$25.65$24.99 09/14$16.95–$25.65$24.99--
$540.00Dec 18$28.30$31.60$29.95$26.00 09/02$20.60–$29.95$28.30--
$540.00Mar 19$39.60$43.70$41.65$40.00 09/09$33.35–$41.65$40.00--
$530.00Oct 16$7.90$10.80$9.35$6.00 09/25$4.75–$11.10$7.90394
$530.00Nov 20$20.10$23.20$21.65$16.60 09/24$13.75–$21.65$20.10--
$530.00Dec 18$21.40$30.00$25.70$21.48 09/18$17.40–$25.70$21.48--
$550.00Oct 16$17.50$21.80$19.65$12.67 09/25$9.90–$19.65$17.50--
$550.00Nov 20$29.00$35.70$32.35$28.30 09/09$19.95–$32.35$29.00--
$550.00Dec 18$33.40$37.80$35.60$29.21 09/18$24.05–$35.60$33.40--
$550.00Mar 19$45.00$48.70$46.85$40.22 09/08$37.05–$46.85$45.00--
$520.00Oct 16$4.80$9.70$7.25$4.21 09/25$3.25–$7.90$4.80--
$520.00Nov 20$17.10$18.50$17.80$14.20 09/25$11.40–$17.80$17.10--
$520.00Dec 18$17.10$22.90$20.00$18.90 08/17$15.15–$21.05$18.90--
$520.00Mar 19$28.20$37.20$32.70$29.00 09/25$26.35–$32.70$29.00--
$560.00Oct 16$23.80$28.90$26.35$18.33 09/25$13.20–$26.35$23.8018
$560.00Dec 18$39.30$43.50$41.40$35.00 09/25$27.65–$41.40$39.30--
$560.00Mar 19$51.10$56.20$53.65$47.80 09/25$39.80–$53.65$51.10--
$510.00Oct 16$1.75$4.00$2.88$2.80 09/25$2.00–$5.75$2.80189
$510.00Nov 20$13.00$15.70$14.35$11.50 09/25$8.20–$14.35$13.00239
$510.00Dec 18$13.40$19.50$16.45$15.10 08/20$12.65–$17.50$15.10--
$510.00Mar 19$24.50$33.10$28.80$25.20 09/21$22.85–$29.00$25.20--
$570.00Oct 16$31.10$37.00$34.05$21.60 09/21$16.90–$34.05$31.10--
$570.00Dec 18$45.50$50.50$48.00$32.09 08/28$31.80–$48.00$45.50--
$570.00Mar 19$56.60$60.70$58.65$54.00 09/09$44.85–$58.65$56.60--
$500.00Oct 16$1.40$2.80$2.10$1.63 09/25$1.38–$4.50$1.63--
$500.00Nov 20$10.60$12.00$11.30$9.60 09/25$7.00–$11.65$10.60103
$500.00Dec 18$13.40$18.50$15.95$12.30 09/24$10.50–$15.95$13.40--
$500.00Mar 19$21.30$28.80$25.05$23.60 09/25$20.45–$25.35$23.60--
$580.00Oct 16$38.70$46.00$42.35$35.79 09/15$21.70–$42.35$38.70--
$580.00Nov 20$48.10$53.10$50.60$42.60 09/25$33.45–$50.60$48.10--
$580.00Dec 18$49.50$57.90$53.70$41.00 08/04$37.75–$53.70$49.50--
$580.00Mar 19$60.00$68.60$64.30$58.00 08/17$49.30–$64.30$60.00--
$490.00Oct 16$0.80$1.95$1.38$1.03 09/25$0.88–$3.20$1.03--
$490.00Nov 20$4.90$10.00$7.45$7.12 09/25$5.60–$10.75$7.12--
$490.00Dec 18$8.70$13.50$11.10$9.81 09/24$8.65–$12.85$9.81--
$490.00Mar 19$18.70$25.60$22.15$20.40 09/25$17.70–$22.35$20.40--
$590.00Oct 16$49.30$54.80$52.05$37.60 08/04$27.30–$52.05$49.30--
$590.00Nov 20$55.50$60.60$58.05$49.10 09/14$38.05–$58.05$55.50--
$590.00Dec 18$56.90$63.50$60.20$54.00 09/09$41.90–$60.20$56.90--
$480.00Oct 16$0.10$1.40$0.75$0.45 09/21$0.35–$2.55$0.45--
$480.00Nov 20$6.10$7.60$6.85$5.62 09/25$4.70–$7.25$6.10--
$480.00Dec 18$8.80$13.10$10.95$8.10 09/25$7.20–$10.95$8.80--
$480.00Mar 19$15.10$22.60$18.85$16.70 09/24$15.85–$19.55$16.70--
$600.00Dec 18$66.20$70.90$68.55$59.30 08/17$48.00–$68.55$66.20--
$470.00Oct 16$0.20$1.35$0.78$1.25 09/09$0.40–$1.88$0.78--
$470.00Nov 20$4.50$6.60$5.55$5.10 09/18$3.53–$6.65$5.106
$470.00Dec 18$6.10$9.30$7.70$6.50 09/25$6.60–$8.60$6.50153
$470.00Mar 19$12.40$20.00$16.20$13.90 09/04$13.65–$16.95$13.90--
$460.00Oct 16$0.00$1.20$0.60$1.27 08/27$0.43–$1.55$0.60--
$460.00Nov 20$3.20$5.30$4.25$3.20 09/21$3.15–$5.35$3.2086
$460.00Dec 18$5.50$8.30$6.90$6.11 09/18$5.05–$7.10$6.11--
$460.00Mar 19$13.00$18.50$15.75$14.60 09/09$11.65–$15.75$14.60--
$450.00Oct 16$0.10$0.60$0.35$0.12 09/25$0.28–$1.75$0.12--
$450.00Nov 20$1.45$4.10$2.78$2.52 09/21$2.17–$4.45$2.52--
$450.00Dec 18$2.60$6.80$4.70$4.28 09/25$4.20–$6.00$4.28--
$450.00Mar 19$8.80$14.50$11.65$11.05 09/25$10.05–$13.25$11.05--
$440.00Oct 16$0.00$1.00$0.50$0.80 08/21$0.38–$0.95$0.50--
$440.00Nov 20$0.60$3.70$2.15$2.50 09/18$1.80–$3.58$2.15--
$440.00Dec 18$1.40$6.90$4.15$3.47 09/25$3.45–$4.60$3.47--
$430.00Oct 16$0.00$0.95$0.48$0.75 08/14$0.40–$1.70$0.48--
$430.00Nov 20$1.25$2.75$2.00$1.63 09/21$1.43–$3.25$1.63--
$430.00Dec 18$1.60$7.10$4.35$3.90 08/14$2.45–$4.35$3.90--
$430.00Mar 19$7.90$11.20$9.55$9.33 09/10$7.65–$10.00$9.33--
$420.00Oct 16$0.00$0.75$0.38$0.50 09/21$0.33–$0.93$0.38--
$420.00Nov 20$1.05$2.50$1.78$1.65 09/18$1.10–$3.10$1.65--
$420.00Dec 18$2.00$4.60$3.30$3.60 08/20$2.17–$3.30$3.30--
$420.00Mar 19$6.10$8.40$7.25$7.60 09/08$6.90–$8.20$7.25--
$660.00Mar 19$121.00$129.60$125.30$110.65 09/21$99.85–$125.30$121.00--
$410.00Nov 20$0.30$2.10$1.20$1.60 08/20$0.88–$2.25$1.20--
$410.00Dec 18$1.60$3.00$2.30$3.10 08/20$2.05–$3.75$2.30--
$410.00Mar 19$2.85$9.10$5.98$6.76 08/31$5.95–$7.25$5.98--
$400.00Nov 20$0.00$2.00$1.00$2.05 08/18$0.65–$1.58$1.00--
$400.00Dec 18$0.65$3.10$1.88$1.44 09/25$1.33–$2.75$1.44--
$400.00Mar 19$4.10$7.40$5.75$6.50 08/20$4.95–$6.15$5.75--
$390.00Nov 20$0.05$1.40$0.73$1.85 08/12$0.63–$1.70$0.73--
$390.00Dec 18$0.80$2.35$1.58$2.25 08/20$1.20–$2.65$1.58--
$390.00Mar 19$2.45$6.30$4.38$5.60 08/20$3.50–$5.30$4.38--
$380.00Nov 20$0.05$1.75$0.90$1.60 08/12$0.53–$1.17$0.90--
$380.00Dec 18$0.50$2.65$1.58$1.20 09/08$0.90–$2.42$1.20--
$380.00Mar 19$2.05$5.60$3.83$4.90 08/20$3.18–$4.73$3.83--
$700.00Mar 19$157.80$165.40$161.60$145.05 09/21$131.00–$161.60$157.80--
$370.00Nov 20$0.00$1.10$0.55$1.01 08/12$0.43–$1.90$0.55--
$360.00Nov 20$0.00$1.20$0.60$0.05 09/21$0.45–$1.75$0.05--
$360.00Dec 18$0.30$1.30$0.80$1.24 08/10$0.68–$1.70$0.80--
$350.00Nov 20$0.00$1.10$0.55$0.55 08/21$0.43–$1.40$0.55--
$350.00Mar 19$1.50$3.70$2.60$2.48 09/08$2.30–$3.35$2.48--
$330.00Mar 19$0.05$2.00$1.02$2.60 07/29$1.02–$2.95$1.02--
$320.00Dec 18$0.00$1.15$0.57$0.57 08/21$0.45–$1.02$0.57--
$860.00Mar 19$316.70$324.80$320.75$302.30 09/21$285.40–$320.75$316.70--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,533
Total Puts 81
Put/Call Ratio 0.05
Net Difference 1,452

Prior's Put/Call Breakdown

Total Calls 106
Total Puts 80
Put/Call Ratio 1.00
Net Difference 26

Prior 7-Day Put/Call Summary

Total Calls 1,018
Total Puts 1,094
Average Put/Call Ratio 1.33
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