Tour v529
MSCI
MSCI INC
$538.66 -0.20%
$538.14 (-0.10%)🌙
as of 10/01 12:19 AM
(9/29 18:44) ◀
|
Wednesday, September 30, 2026 (12:19am)
January 2026
|
▶ (10/1 18:35)
◀ 9/30 00:19 ▶

Option Volume

Detail
ℹ
Current (10/01) 430
Calls: 272 (63%)
Puts: 158 (37%)
Prior (09/29) 1,614
Calls: 1,533 (95%)
Puts: 81 (5%)
Current vs Prior -73.36%
Calls: -82.26% (Calls)
Puts: +95.06% (Puts)
Prior 7-Day Total 3,298
Calls: 2,267 (69%)
Puts: 1,031 (31%)
Prior 7-Day Average 549
Calls: 323 (69%)
Puts: 147 (31%)
Current vs Prior 7-Day Avg -21.77%
Calls: -16.01%
Puts: +7.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $517.8K
Calls: $257.3K (50%)
Puts: $260.5K (50%)
Prior (09/29) $1.82M
Calls: $1.75M (96%)
Puts: $66.9K (4%)
Current vs Prior -71.54%
Calls: -85.32%
Puts: +289.63%
Prior 7-Day Total $3.26M
Calls: $2.49M (77%)
Puts: $765.0K (23%)
Prior 7-Day Average $542.8K
Calls: $355.9K (77%)
Puts: $109.3K (23%)
Current vs Prior 7-Day Avg -4.61%
Calls: -27.73%
Puts: +138.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.58
Prior (09/29) 0.05
Current vs Prior +999.37%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -53.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 3,364
Calls: 1,680 (50%)
Puts: 1,684 (50%)
Prior (09/29) 1,950
Calls: 762 (39%)
Puts: 1,188 (61%)
Current vs Prior +72.51%
Prior 7-Day Total 10,524
Calls: 2,799 (27%)
Puts: 7,725 (73%)
Prior 7-Day Average 1,503
Calls: 399 (27%)
Puts: 1,103 (73%)
Current vs Prior 7-Day Avg +123.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.62% | 10.64%
Prior 6.08% | 10.76%
Current vs Prior -7.59% | -1.18%
Prior 7-Day Avg 5.83% | 10.45%
Current vs 7-Day Avg -3.66% | +1.81%
Prior 7-Day Eod 6.08% | 10.76%
Current vs 7-Day Eod -7.59% | -1.18%
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

Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 73% vs prior. Bullish P/C ratio of 0.58. P/C ratio rising 999% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 7.8%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1617.2018.60$17.907.8%690.6240

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. 2 found (avg delta 0.68, highest 0.74)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 1622.1027.40$24.7521.4%300.7418
$550.00Oct 1617.2018.60$17.907.8%690.6240

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 369, top 130)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 166.709.10$7.9030.4%1300.391.3K
$560.00Oct 164.106.10$5.1039.2%1070.28199
$570.00Oct 162.554.10$3.3346.5%30.19--
$590.00Oct 160.552.85$1.70135.3%10.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1617.2018.60$17.907.8%690.6240
$560.00Oct 1622.1027.40$24.7521.4%300.7418
$530.00Oct 166.908.90$7.9025.3%130.36386
$520.00Oct 164.405.80$5.1027.5%60.26250
$540.00Oct 1610.5013.10$11.8022.0%60.4944

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. 9 found (best R:R 11.27, avg 7.54)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$590.00Oct 16$1.63$18.37$1.6319%11.27$571.63
$560.00$570.00Oct 16$1.77$8.23$1.7728%4.65$561.77
$550.00$560.00Oct 16$2.80$7.20$2.8039%2.57$552.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$530.00Oct 16$3.90$6.10$3.9049%1.56$536.10
$490.00$470.00Oct 16$0.63$19.37$0.637%30.75$489.37
$530.00$520.00Oct 16$2.80$7.20$2.8036%2.57$527.20
$510.00$490.00Oct 16$1.82$18.18$1.8217%9.99$508.18
$520.00$510.00Oct 16$2.05$7.95$2.0526%3.88$517.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.26, avg 0.21)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$560.00Oct 16$2.80$2.80$7.2061%0.39$552.80
$560.00$570.00Oct 16$1.77$1.77$8.2372%0.22$561.77
$570.00$590.00Oct 16$1.63$1.63$18.3781%0.09$571.63
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$510.00Oct 16$2.05$2.05$7.9574%0.26$517.95
$510.00$490.00Oct 16$1.82$1.82$18.1883%0.10$508.18
$530.00$520.00Oct 16$2.80$2.80$7.2064%0.39$527.20
$490.00$470.00Oct 16$0.63$0.63$19.3793%0.03$489.37

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. 2 found (cheapest 4.79% of stock, avg 5.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Oct 16$7.90$17.90$25.80$524.20$575.804.79%
$560.00Oct 16$5.10$24.75$29.85$530.15$589.855.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.54% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$490.00Oct 16$1.70$1.23$2.93$487.07$592.93
$590.00$510.00Oct 16$1.70$3.05$4.75$505.25$594.75
$570.00$490.00Oct 16$3.33$1.23$4.56$485.44$574.56
$570.00$510.00Oct 16$3.33$3.05$6.38$503.62$576.38
$560.00$490.00Oct 16$5.10$1.23$6.33$483.67$566.33
$590.00$520.00Oct 16$1.70$5.10$6.80$513.20$596.80
$570.00$520.00Oct 16$3.33$5.10$8.43$511.57$578.43
$560.00$510.00Oct 16$5.10$3.05$8.15$501.85$568.15
$560.00$520.00Oct 16$5.10$5.10$10.20$509.80$570.20
$590.00$530.00Oct 16$1.70$7.90$9.60$520.40$599.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.62, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520560/570Oct 16$3.82$6.1847%0.62$516.18$563.82
470/490570/590Oct 16$2.26$17.7473%0.13$487.74$572.26
490/510570/590Oct 16$3.45$16.5564%0.21$506.55$573.45
470/490560/570Oct 16$2.40$17.6065%0.14$487.60$562.40
490/510560/570Oct 16$3.59$16.4156%0.22$506.41$563.59
510/520570/590Oct 16$3.68$16.3255%0.23$516.32$573.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 12.33, cheapest $0.75)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Oct 16$1.03$8.9719%8.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Oct 16$0.75$9.2525%12.33
$510.00$520.00$530.00Oct 16$0.75$9.2519%12.33
$470.00$490.00$510.00Oct 16$1.19$18.8113%15.81
$520.00$530.00$540.00Oct 16$1.10$8.9024%8.09
$530.00$540.00$550.00Oct 16$2.20$7.8026%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.07, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$570.00$590.001:2Oct 16-$0.07$19.93
$550.00$560.001:2Oct 16-$2.30$7.70
$560.00$570.001:2Oct 16-$1.56$8.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Oct 16-$1.00$9.00
$530.00$520.001:2Oct 16-$2.30$7.70
$540.00$530.001:2Oct 16-$4.00$6.00
$550.00$540.001:2Oct 16-$5.70$4.30
$510.00$490.001:2Oct 16$0.59$19.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.24%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Oct 16$6.700.392.1%1.24%3.35%1301.3K
$560.00Oct 16$4.100.284.0%0.76%4.72%107199
$570.00Oct 16$2.550.195.8%0.47%6.29%3--
$590.00Oct 16$0.550.109.5%0.10%9.63%1--

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 $560.00 03-19 call last traded $46.00 on 09/25 (now $37.30/$40.80) — try a limit near $39.05. Also watch the $560.00 11-20 call last traded $25.00 on 09/25 (now $16.40/$18.00) — try a limit near $17.20; the $550.00 03-19 call last traded $50.90 on 09/25 (now $41.40/$45.80) — try a limit near $43.60. Most tradeable put: the $550.00 10-16 put last traded $12.67 on 09/25 (now $17.20/$18.60) — try a limit near $17.20.
CALLS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Oct 16$11.60$14.20$12.90$24.68 09/18$12.90–$44.90$12.90--
$540.00Dec 18$27.60$33.70$30.65$44.50 09/14$30.65–$59.95$30.65--
$540.00Mar 19$45.80$50.70$48.25$59.40 09/21$48.25–$75.40$48.25--
$530.00Oct 16$16.30$20.60$18.45$30.83 09/18$18.45–$52.80$18.45--
$530.00Dec 18$35.80$42.00$38.90$45.74 09/25$38.10–$66.40$38.90--
$530.00Mar 19$50.60$57.70$54.15$61.80 09/15$54.15–$81.45$54.15--
$550.00Oct 16$6.70$9.10$7.90$20.10 09/21$7.90–$38.25$7.901.3K
$550.00Nov 20$20.50$23.60$22.05$35.30 09/11$22.00–$48.05$22.05--
$550.00Dec 18$22.90$28.30$25.60$35.40 09/18$25.60–$53.40$25.60--
$550.00Mar 19$41.40$45.80$43.60$50.90 09/25$43.35–$69.65$43.6099
$520.00Mar 19$56.50$61.90$59.20$72.00 09/14$59.20–$88.30$59.20--
$560.00Oct 16$4.10$6.10$5.10$9.97 09/25$5.10–$31.35$5.10199
$560.00Nov 20$16.40$18.00$17.20$25.00 09/25$17.20–$41.90$17.205
$560.00Dec 18$19.80$26.70$23.25$29.20 09/25$23.25–$47.50$23.25--
$560.00Mar 19$37.30$40.80$39.05$46.00 09/25$38.60–$63.80$39.0514
$510.00Dec 18$47.20$54.00$50.60$64.50 09/08$50.60–$82.20$50.60--
$570.00Oct 16$2.55$4.10$3.33$6.47 09/25$3.33–$25.15$3.33--
$570.00Nov 20$12.10$15.70$13.90$20.80 09/25$13.90–$36.65$13.90--
$570.00Dec 18$15.30$23.00$19.15$27.90 09/21$19.15–$41.35$19.15--
$570.00Mar 19$32.60$37.20$34.90$45.20 09/09$34.90–$58.55$34.90--
$500.00Mar 19$68.50$75.70$72.10$86.64 09/21$71.10–$102.50$72.10--
$580.00Oct 16$0.70$3.80$2.25$4.93 09/25$2.25–$19.20$2.25--
$580.00Nov 20$9.50$12.80$11.15$18.00 09/18$11.15–$31.10$11.1599
$580.00Dec 18$12.10$19.80$15.95$37.00 08/10$15.95–$36.40$15.95--
$580.00Mar 19$27.60$35.00$31.30$42.00 09/08$31.30–$53.25$31.30--
$490.00Mar 19$75.40$81.40$78.40$104.50 09/04$78.20–$109.80$78.40--
$590.00Oct 16$0.55$2.85$1.70$2.80 09/25$1.70–$15.00$1.70--
$600.00Oct 16$0.15$1.75$0.95$3.20 09/21$0.75–$11.35$0.95--
$600.00Nov 20$3.60$8.40$6.00$10.90 09/25$6.00–$21.85$6.00--
$600.00Dec 18$6.60$15.00$10.80$17.10 09/21$10.80–$27.10$10.80--
$600.00Mar 19$20.00$28.00$24.00$32.00 09/21$24.00–$43.40$24.00--
$610.00Oct 16$0.00$1.25$0.63$1.35 09/24$0.63–$9.40$0.63--
$610.00Nov 20$3.80$7.00$5.40$8.26 09/25$5.40–$18.95$5.40--
$610.00Dec 18$7.90$10.20$9.05$15.53 09/10$8.85–$23.00$9.05--
$610.00Mar 19$18.40$25.30$21.85$29.21 09/21$21.85–$40.05$21.85--
$620.00Oct 16$0.10$1.00$0.55$0.51 09/25$0.48–$7.20$0.51--
$620.00Nov 20$1.90$6.20$4.05$6.75 09/18$4.05–$15.50$4.05--
$620.00Dec 18$5.50$8.60$7.05$18.40 09/03$7.05–$20.15$7.05--
$620.00Mar 19$15.70$21.00$18.35$32.90 08/25$18.35–$36.00$18.35--
$450.00Mar 19$104.30$112.00$108.15$120.20 09/10$108.10–$142.25$108.15--
$630.00Oct 16$0.05$1.05$0.55$0.28 09/25$0.35–$5.45$0.28--
$630.00Nov 20$2.50$5.10$3.80$6.30 09/21$3.45–$14.40$3.80--
$630.00Dec 18$4.30$8.10$6.20$8.30 09/25$6.20–$17.35$6.20--
$630.00Mar 19$12.60$20.80$16.70$29.70 08/25$16.70–$31.95$16.70--
$440.00Dec 18$103.30$109.30$106.30$114.90 09/25$105.35–$142.40$106.30--
$640.00Oct 16$0.05$0.70$0.38$0.11 09/25$0.33–$4.35$0.11--
$640.00Nov 20$1.25$3.60$2.42$3.85 09/25$2.42–$10.75$2.42--
$640.00Dec 18$1.80$9.10$5.45$7.46 09/24$5.18–$14.95$5.45--
$640.00Mar 19$9.90$18.40$14.15$26.40 08/25$14.15–$29.05$14.15--
$430.00Mar 19$120.10$128.00$124.05$156.80 09/03$124.05–$159.20$124.05--
$650.00Oct 16$0.00$1.05$0.53$2.40 08/31$0.38–$2.88$0.53--
$650.00Nov 20$0.75$3.30$2.03$3.22 09/25$2.03–$9.70$2.03--
$650.00Dec 18$1.05$7.90$4.48$5.65 09/25$3.38–$12.75$4.48--
$650.00Mar 19$8.10$16.70$12.40$17.80 09/08$12.40–$26.55$12.40--
$660.00Oct 16$0.00$1.00$0.50$3.65 08/14$0.28–$2.35$0.50--
$660.00Nov 20$0.20$2.70$1.45$3.00 09/21$1.45–$7.55$1.45--
$660.00Dec 18$1.80$6.90$4.35$5.00 09/18$3.33–$10.85$4.35--
$660.00Mar 19$6.70$14.80$10.75$16.31 09/21$10.75–$23.55$10.75--
$670.00Dec 18$1.20$6.40$3.80$4.00 09/18$2.90–$9.90$3.80--
$680.00Mar 19$4.00$11.30$7.65$17.84 08/11$7.65–$18.85$7.65--
$690.00Nov 20$0.00$4.30$2.15$1.33 09/24$0.60–$4.08$1.33--
$700.00Dec 18$0.05$4.90$2.48$6.60 09/01$1.83–$5.50$2.48--
$700.00Mar 19$1.95$10.00$5.98$9.86 09/21$5.98–$14.90$5.98--
$730.00Dec 18$0.30$1.90$1.10$3.08 08/20$1.02–$3.38$1.10--
$730.00Mar 19$1.80$8.90$5.35$9.10 08/12$4.25–$10.30$5.35--
$750.00Dec 18$0.00$1.85$0.93$4.20 08/05$0.78–$2.30$0.93--
$750.00Mar 19$1.20$7.80$4.50$4.74 09/21$3.25–$8.30$4.50--
$760.00Nov 20$0.00$1.40$0.70$0.45 09/08$0.48–$1.80$0.45--
$780.00Oct 16$0.00$1.90$0.95$1.10 08/05$0.35–$1.18$0.95--
$820.00Mar 19$0.05$4.90$2.48$3.40 08/20$1.45–$3.85$2.48--
$860.00Mar 19$0.05$4.70$2.38$1.63 09/21$1.02–$3.40$1.63--
$880.00Mar 19$0.00$1.70$0.85$1.35 09/15$0.83–$2.30$0.85--
$900.00Mar 19$0.00$1.80$0.90$1.25 09/15$0.73–$2.10$0.90--
$920.00Mar 19$0.00$1.50$0.75$1.25 09/15$0.65–$2.70$0.75--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Oct 16$10.50$13.10$11.80$9.04 09/25$7.45–$14.75$10.5044
$540.00Nov 20$23.60$26.60$25.10$24.99 09/14$16.95–$25.65$24.99--
$540.00Dec 18$24.90$33.50$29.20$26.00 09/02$20.60–$29.95$26.00--
$540.00Mar 19$38.70$43.00$40.85$40.00 09/09$33.35–$41.65$40.00--
$530.00Oct 16$6.90$8.90$7.90$6.00 09/25$4.75–$11.10$6.90386
$530.00Nov 20$17.70$21.90$19.80$16.60 09/24$13.75–$21.65$17.70225
$530.00Dec 18$22.40$26.70$24.55$21.48 09/18$17.40–$25.70$22.40--
$550.00Oct 16$17.20$18.60$17.90$12.67 09/25$9.90–$19.65$17.2040
$550.00Nov 20$28.30$31.80$30.05$28.30 09/09$19.95–$32.35$28.30--
$550.00Dec 18$30.00$36.10$33.05$29.21 09/18$24.05–$35.60$30.00--
$550.00Mar 19$43.80$48.00$45.90$40.22 09/08$37.05–$46.85$43.80--
$520.00Oct 16$4.40$5.80$5.10$4.21 09/25$3.25–$7.90$4.40250
$520.00Nov 20$15.10$18.00$16.55$14.20 09/25$11.40–$17.80$15.10155
$520.00Dec 18$19.30$22.70$21.00$18.90 08/17$15.15–$21.05$19.3079
$520.00Mar 19$29.50$34.90$32.20$29.00 09/25$26.35–$32.70$29.50--
$560.00Oct 16$22.10$27.40$24.75$18.33 09/25$13.20–$26.35$22.1018
$560.00Dec 18$35.80$43.60$39.70$35.00 09/25$27.65–$41.40$35.80--
$560.00Mar 19$49.20$54.20$51.70$47.80 09/25$39.80–$53.65$49.20--
$510.00Oct 16$2.20$3.90$3.05$2.80 09/25$2.00–$5.75$2.80204
$510.00Nov 20$12.20$14.60$13.40$11.50 09/25$8.20–$14.35$12.20250
$510.00Dec 18$16.10$19.20$17.65$15.10 08/20$12.65–$17.65$16.10--
$510.00Mar 19$25.30$30.50$27.90$25.20 09/21$22.85–$29.00$25.302
$570.00Oct 16$29.90$35.60$32.75$21.60 09/21$16.90–$34.05$29.90--
$570.00Dec 18$43.30$49.90$46.60$32.09 08/28$31.80–$48.00$43.30--
$570.00Mar 19$53.40$60.30$56.85$54.00 09/09$44.85–$58.65$54.00--
$500.00Oct 16$1.00$2.95$1.98$1.63 09/25$1.38–$4.50$1.63--
$500.00Nov 20$9.80$11.80$10.80$9.60 09/25$7.00–$11.65$9.80--
$500.00Dec 18$12.80$16.20$14.50$12.30 09/24$10.50–$15.95$12.80--
$500.00Mar 19$22.40$26.80$24.60$23.60 09/25$20.45–$25.35$23.6010
$580.00Oct 16$38.40$44.60$41.50$35.79 09/15$21.70–$42.35$38.40--
$580.00Nov 20$46.00$52.40$49.20$42.60 09/25$33.45–$50.60$46.00--
$580.00Dec 18$50.70$57.00$53.85$41.00 08/04$37.75–$53.85$50.70--
$580.00Mar 19$59.40$67.80$63.60$58.00 08/17$49.30–$64.30$59.40--
$490.00Oct 16$0.80$1.65$1.23$1.03 09/25$0.88–$3.05$1.03--
$490.00Nov 20$7.50$9.10$8.30$7.12 09/25$5.60–$10.75$7.50--
$490.00Dec 18$10.10$13.60$11.85$9.81 09/24$8.65–$12.85$10.10--
$490.00Mar 19$19.40$24.20$21.80$20.40 09/25$17.70–$22.35$20.40--
$590.00Oct 16$47.20$54.60$50.90$37.60 08/04$27.30–$52.05$47.20--
$590.00Nov 20$54.00$60.80$57.40$49.10 09/14$38.05–$58.05$54.00--
$590.00Dec 18$56.20$65.00$60.60$54.00 09/09$41.90–$60.60$56.20--
$480.00Oct 16$0.00$1.70$0.85$0.45 09/21$0.35–$2.42$0.45--
$480.00Nov 20$5.40$7.70$6.55$5.62 09/25$4.70–$7.25$5.62--
$480.00Dec 18$5.30$13.60$9.45$8.10 09/25$7.20–$10.95$8.10--
$480.00Mar 19$18.40$23.10$20.75$16.70 09/24$15.85–$20.75$18.40--
$600.00Dec 18$64.00$72.00$68.00$59.30 08/17$48.00–$68.55$64.00--
$470.00Oct 16$0.05$1.15$0.60$1.25 09/09$0.40–$1.88$0.60--
$470.00Nov 20$4.30$5.70$5.00$5.10 09/18$3.53–$6.65$5.00--
$470.00Dec 18$6.40$9.70$8.05$6.50 09/25$6.60–$8.60$6.50--
$470.00Mar 19$14.30$18.50$16.40$13.90 09/04$13.65–$16.95$14.307
$460.00Oct 16$0.10$1.10$0.60$1.27 08/27$0.43–$1.55$0.60--
$460.00Nov 20$2.70$4.90$3.80$3.20 09/21$3.15–$5.35$3.20--
$460.00Dec 18$2.55$10.00$6.28$6.11 09/18$5.05–$7.10$6.11--
$460.00Mar 19$13.00$18.00$15.50$14.60 09/09$11.65–$15.75$14.60--
$450.00Oct 16$0.10$0.70$0.40$0.12 09/25$0.28–$1.75$0.12--
$450.00Nov 20$1.80$3.80$2.80$2.52 09/21$2.17–$4.45$2.525
$450.00Dec 18$4.00$6.60$5.30$4.28 09/25$4.20–$6.00$4.28--
$450.00Mar 19$11.30$16.00$13.65$11.05 09/25$10.05–$13.65$11.30--
$440.00Oct 16$0.00$0.80$0.40$0.80 08/21$0.38–$0.93$0.40--
$440.00Nov 20$1.10$3.30$2.20$2.50 09/18$1.80–$3.58$2.20--
$440.00Dec 18$3.10$5.50$4.30$3.47 09/25$3.45–$4.60$3.47--
$430.00Oct 16$0.00$1.15$0.57$0.75 08/14$0.40–$1.70$0.57--
$430.00Nov 20$0.05$5.10$2.58$1.63 09/21$1.43–$3.25$1.63--
$430.00Dec 18$2.15$4.60$3.38$3.90 08/14$2.45–$4.35$3.38--
$430.00Mar 19$5.70$12.90$9.30$9.33 09/10$7.65–$10.00$9.30--
$420.00Oct 16$0.00$0.95$0.48$0.50 09/21$0.33–$0.93$0.48--
$420.00Nov 20$0.30$2.75$1.53$1.65 09/18$1.10–$3.10$1.53--
$420.00Dec 18$1.80$4.00$2.90$3.60 08/20$2.17–$3.30$2.90--
$420.00Mar 19$4.60$8.40$6.50$7.60 09/08$6.50–$8.20$6.50--
$660.00Mar 19$121.00$129.00$125.00$110.65 09/21$99.85–$125.30$121.00--
$410.00Nov 20$0.20$2.00$1.10$1.60 08/20$0.88–$2.25$1.10--
$410.00Dec 18$1.60$5.70$3.65$3.10 08/20$2.05–$3.75$3.10--
$410.00Mar 19$3.00$10.00$6.50$6.76 08/31$5.95–$7.25$6.50--
$400.00Nov 20$0.15$1.60$0.88$2.05 08/18$0.65–$1.58$0.889
$400.00Dec 18$0.05$3.20$1.63$1.44 09/25$1.33–$2.75$1.44--
$400.00Mar 19$2.40$8.10$5.25$6.50 08/20$4.95–$6.15$5.25--
$390.00Nov 20$0.00$1.55$0.78$1.85 08/12$0.63–$1.70$0.78--
$390.00Dec 18$0.05$2.50$1.27$2.25 08/20$1.20–$2.65$1.27--
$390.00Mar 19$1.80$8.90$5.35$5.60 08/20$3.50–$5.35$5.35--
$380.00Nov 20$0.00$3.70$1.85$1.60 08/12$0.53–$1.85$1.60--
$380.00Dec 18$0.05$4.60$2.32$1.20 09/08$0.90–$2.42$1.20--
$380.00Mar 19$1.80$8.10$4.95$4.90 08/20$3.18–$4.95$4.90--
$700.00Mar 19$158.00$165.50$161.75$145.05 09/21$131.00–$161.75$158.00--
$370.00Nov 20$0.00$1.25$0.63$1.01 08/12$0.43–$1.90$0.63--
$360.00Nov 20$0.00$1.35$0.68$0.05 09/21$0.45–$1.75$0.05--
$360.00Dec 18$0.00$1.60$0.80$1.24 08/10$0.68–$1.70$0.80--
$350.00Nov 20$0.00$3.10$1.55$0.55 08/21$0.43–$1.55$0.55--
$350.00Mar 19$0.10$6.40$3.25$2.48 09/08$2.30–$3.35$2.48--
$330.00Mar 19$0.05$4.90$2.48$2.60 07/29$1.02–$2.95$2.48--
$320.00Dec 18$0.00$1.15$0.57$0.57 08/21$0.45–$1.02$0.57--
$860.00Mar 19$316.90$325.80$321.35$302.30 09/21$285.40–$321.35$316.90--

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 272
Total Puts 158
Put/Call Ratio 0.58
Net Difference 114

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,267
Total Puts 1,031
Average Put/Call Ratio 1.26
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