Tour v531
MSCI
MSCI INC
$545.39 +1.25%
$546.70 (+0.24%)🌙
as of 10/01 06:35 PM
(9/30 00:19) ◀
|
Thursday, October 1, 2026 (6:35pm)
January 2026
|
▶ (10/2 18:33)
◀ 10/1 18:35 ▶

Option Volume

Detail
ℹ
Current (10/01) 163
Calls: 122 (75%)
Puts: 41 (25%)
Prior (09/30) 430
Calls: 272 (63%)
Puts: 158 (37%)
Current vs Prior -62.09%
Calls: -55.15% (Calls)
Puts: -74.05% (Puts)
Prior 7-Day Total 3,650
Calls: 2,522 (69%)
Puts: 1,128 (31%)
Prior 7-Day Average 608
Calls: 360 (69%)
Puts: 161 (31%)
Current vs Prior 7-Day Avg -73.21%
Calls: -66.14%
Puts: -74.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $518.9K
Calls: $479.6K (92%)
Puts: $39.3K (8%)
Prior (09/30) $517.8K
Calls: $257.3K (50%)
Puts: $260.5K (50%)
Current vs Prior +0.22%
Calls: +86.42%
Puts: -84.91%
Prior 7-Day Total $3.68M
Calls: $2.71M (74%)
Puts: $972.4K (26%)
Prior 7-Day Average $613.9K
Calls: $387.3K (74%)
Puts: $138.9K (26%)
Current vs Prior 7-Day Avg -15.48%
Calls: +23.83%
Puts: -71.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.34
Prior (09/30) 0.58
Current vs Prior -42.15%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -59.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 3,224
Calls: 2,214 (69%)
Puts: 1,010 (31%)
Prior (09/30) 3,364
Calls: 1,680 (50%)
Puts: 1,684 (50%)
Current vs Prior -4.16%
Prior 7-Day Total 12,703
Calls: 4,339 (34%)
Puts: 8,364 (66%)
Prior 7-Day Average 1,814
Calls: 619 (34%)
Puts: 1,194 (66%)
Current vs Prior 7-Day Avg +77.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.56% | 10.62%
Prior 5.62% | 10.64%
Current vs Prior -1.07% | -0.20%
Prior 7-Day Avg 6.15% | 10.90%
Current vs 7-Day Avg -9.65% | -2.61%
Prior 7-Day Eod 5.62% | 10.64%
Current vs 7-Day Eod -1.07% | -0.20%
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

Strong bullish conviction with 92% of dollar volume in calls ($479.6K) vs puts ($39.3K). Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (122 calls vs 41 puts). P/C ratio dropping 42% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 2 found (avg delta 0.73, highest 0.92)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 1645.5052.00$48.7513.3%40.92--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1612.8015.20$14.0017.1%30.5490

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 49, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 160.403.40$1.90157.9%130.13126
$500.00Oct 1645.5052.00$48.7513.3%40.92--
$560.00Oct 165.508.20$6.8539.4%40.34252
$550.00Oct 169.3012.40$10.8528.6%30.461.4K
$600.00Oct 160.051.25$0.65184.6%20.05260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 164.006.00$5.0040.0%40.28395
$510.00Oct 160.903.00$1.95107.7%30.12205
$520.00Oct 162.553.50$3.0331.4%30.18252
$550.00Oct 1612.8015.20$14.0017.1%30.5490
$480.00Oct 160.000.90$0.45200.0%20.0311

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 27.57, avg 24.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$610.00Oct 16$0.17$9.83$0.175%57.82$600.17
$570.00$580.00Oct 16$1.55$8.45$1.5522%5.45$571.55
$550.00$560.00Oct 16$4.00$6.00$4.0046%1.50$554.00
$580.00$600.00Oct 16$1.25$18.75$1.2513%15.00$581.25
$560.00$570.00Oct 16$3.40$6.60$3.4034%1.94$563.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$490.00Oct 16$0.35$9.65$0.358%27.57$499.65
$520.00$510.00Oct 16$1.08$8.92$1.0818%8.26$518.92
$480.00$450.00Oct 16$0.22$29.78$0.223%135.36$479.78
$510.00$500.00Oct 16$0.70$9.30$0.7012%13.29$509.30
$530.00$520.00Oct 16$1.97$8.03$1.9728%4.08$528.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.52, avg 0.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Oct 16$3.40$3.40$6.6066%0.52$563.40
$580.00$600.00Oct 16$1.25$1.25$18.7587%0.07$581.25
$550.00$560.00Oct 16$4.00$4.00$6.0054%0.67$554.00
$570.00$580.00Oct 16$1.55$1.55$8.4578%0.18$571.55
$600.00$610.00Oct 16$0.17$0.17$9.8395%0.02$600.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$480.00Oct 16$0.45$0.45$9.5594%0.05$489.55
$530.00$520.00Oct 16$1.97$1.97$8.0372%0.25$528.03
$510.00$500.00Oct 16$0.70$0.70$9.3088%0.08$509.30
$480.00$450.00Oct 16$0.22$0.22$29.7897%0.01$479.78
$520.00$510.00Oct 16$1.08$1.08$8.9282%0.12$518.92

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 4.56% of stock, avg 6.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Oct 16$10.85$14.00$24.85$525.15$574.854.56%
$500.00Oct 16$48.75$1.25$50.00$450.00$550.009.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.28% of stock, avg 1.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$490.00Oct 16$0.65$0.90$1.55$488.45$601.55
$600.00$500.00Oct 16$0.65$1.25$1.90$498.10$601.90
$600.00$510.00Oct 16$0.65$1.95$2.60$507.40$602.60
$580.00$490.00Oct 16$1.90$0.90$2.80$487.20$582.80
$580.00$500.00Oct 16$1.90$1.25$3.15$496.85$583.15
$580.00$510.00Oct 16$1.90$1.95$3.85$506.15$583.85
$600.00$520.00Oct 16$0.65$3.03$3.68$516.32$603.68
$580.00$520.00Oct 16$1.90$3.03$4.93$515.07$584.93
$570.00$490.00Oct 16$3.45$0.90$4.35$485.65$574.35
$570.00$500.00Oct 16$3.45$1.25$4.70$495.30$574.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.63, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
480/490560/570Oct 16$3.85$6.1560%0.63$486.15$563.85
490/500560/570Oct 16$3.75$6.2558%0.60$496.25$563.75
480/490600/610Oct 16$0.62$9.3889%0.07$489.38$600.62
500/510560/570Oct 16$4.10$5.9054%0.69$505.90$564.10
480/490570/580Oct 16$2.00$8.0073%0.25$488.00$572.00
510/520560/570Oct 16$4.48$5.5248%0.81$515.52$564.48
490/500600/610Oct 16$0.52$9.4887%0.05$499.48$600.52
520/530560/570Oct 16$5.37$4.6338%1.16$524.63$565.37
500/510600/610Oct 16$0.87$9.1383%0.10$509.13$600.87
490/500570/580Oct 16$1.90$8.1071%0.23$498.10$571.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.35)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Oct 16$0.60$9.4025%15.67
$560.00$570.00$580.00Oct 16$1.85$8.1521%4.41
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Oct 16$0.38$9.6210%25.32
$490.00$500.00$510.00Oct 16$0.35$9.656%27.57
$510.00$520.00$530.00Oct 16$0.89$9.1116%10.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Oct 16-$0.05$9.95
$570.00$580.001:2Oct 16-$0.35$9.65
$550.00$560.001:2Oct 16-$2.85$7.15
$600.00$610.001:2Oct 16-$0.31$9.69
$500.00$550.001:2Oct 16$27.05$22.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$520.001:2Oct 16-$1.06$8.94
$520.00$510.001:2Oct 16-$0.87$9.13
$480.00$450.001:2Oct 16-$0.01$29.99
$490.00$480.001:2Oct 16$0.00$10.00
$510.00$500.001:2Oct 16-$0.55$9.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.71%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Oct 16$9.300.460.8%1.71%2.55%31.4K
$560.00Oct 16$5.500.342.7%1.01%3.69%4252
$570.00Oct 16$1.600.214.5%0.29%4.81%142
$580.00Oct 16$0.400.136.3%0.07%6.42%13126

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. 167 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 $440.00 12-18 call last traded $114.90 on 09/25 (now $109.40/$114.80) — try a limit near $112.10. Also watch the $500.00 03-19 call last traded $86.64 on 09/21 (now $74.10/$79.70) — try a limit near $76.90; the $520.00 03-19 call last traded $72.00 on 09/14 (now $61.20/$66.60) — try a limit near $63.90. Most tradeable put: the $500.00 03-19 put last traded $23.60 on 09/25 (now $21.50/$25.30) — try a limit near $23.40.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Oct 16$9.30$12.40$10.85$20.10 09/21$7.90–$38.25$10.851.4K
$550.00Nov 20$21.30$27.60$24.45$35.30 09/11$22.00–$48.05$24.45--
$550.00Dec 18$26.00$33.60$29.80$35.40 09/18$25.60–$53.40$29.80--
$550.00Mar 19$44.00$49.30$46.65$50.90 09/25$43.35–$69.65$46.6596
$540.00Oct 16$14.60$18.00$16.30$24.68 09/18$12.90–$44.90$16.30--
$540.00Dec 18$31.00$38.60$34.80$44.50 09/14$30.65–$59.95$34.80--
$540.00Mar 19$49.40$55.50$52.45$59.40 09/21$48.25–$75.40$52.45--
$560.00Oct 16$5.50$8.20$6.85$9.97 09/25$5.10–$31.35$6.85252
$560.00Nov 20$19.30$22.90$21.10$25.00 09/25$17.20–$41.90$21.10--
$560.00Dec 18$22.00$29.80$25.90$29.20 09/25$23.25–$47.50$25.90--
$560.00Mar 19$39.00$45.00$42.00$46.00 09/25$38.60–$63.80$42.00--
$530.00Oct 16$20.80$26.00$23.40$30.83 09/18$18.45–$52.80$23.40--
$530.00Dec 18$39.60$43.40$41.50$45.74 09/25$38.10–$66.40$41.50--
$530.00Mar 19$55.30$61.00$58.15$61.80 09/15$54.15–$81.45$58.15--
$570.00Oct 16$1.60$5.30$3.45$6.47 09/25$3.33–$25.15$3.4542
$570.00Nov 20$12.90$18.80$15.85$20.80 09/25$13.90–$36.65$15.85--
$570.00Dec 18$17.50$25.70$21.60$27.90 09/21$19.15–$41.35$21.60--
$570.00Mar 19$35.50$39.80$37.65$45.20 09/09$34.90–$58.55$37.657
$520.00Mar 19$61.20$66.60$63.90$72.00 09/14$59.20–$88.30$63.902
$520.00Dec 18$46.20$51.40$48.80--$48.80–$48.80—$46.204
$580.00Oct 16$0.40$3.40$1.90$4.93 09/25$1.90–$19.20$1.90126
$580.00Nov 20$11.40$15.20$13.30$18.00 09/18$11.15–$31.10$13.30--
$580.00Dec 18$14.40$20.30$17.35$37.00 08/10$15.95–$36.40$17.35--
$580.00Mar 19$31.40$37.00$34.20$42.00 09/08$31.30–$53.25$34.20--
$510.00Dec 18$52.30$58.00$55.15$64.50 09/08$50.60–$82.20$55.151
$590.00Oct 16$0.05$2.25$1.15$2.80 09/25$1.15–$15.00$1.15--
$590.00Dec 18$11.90$16.90$14.40--$14.40–$14.40—$11.9012
$500.00Mar 19$74.10$79.70$76.90$86.64 09/21$71.10–$102.50$76.902
$600.00Oct 16$0.05$1.25$0.65$3.20 09/21$0.65–$11.35$0.65260
$600.00Nov 20$6.70$8.80$7.75$10.90 09/25$6.00–$21.85$7.75--
$600.00Dec 18$8.50$14.30$11.40$17.10 09/21$10.80–$27.10$11.40--
$600.00Mar 19$22.10$28.90$25.50$32.00 09/21$24.00–$43.40$25.50--
$490.00Mar 19$80.70$87.00$83.85$104.50 09/04$78.20–$109.80$83.85--
$610.00Oct 16$0.10$0.85$0.48$1.35 09/24$0.48–$9.00$0.48--
$610.00Nov 20$3.60$8.10$5.85$8.26 09/25$5.40–$18.95$5.85--
$610.00Dec 18$7.30$10.60$8.95$15.53 09/10$8.85–$23.00$8.95--
$610.00Mar 19$19.00$27.80$23.40$29.21 09/21$21.85–$40.05$23.40--
$620.00Oct 16$0.10$0.65$0.38$0.51 09/25$0.38–$7.20$0.38--
$620.00Nov 20$3.40$6.60$5.00$6.75 09/18$4.05–$15.50$5.00--
$620.00Dec 18$7.40$10.50$8.95$18.40 09/03$7.05–$20.15$8.95--
$620.00Mar 19$17.10$23.20$20.15$32.90 08/25$18.35–$36.00$20.15--
$630.00Oct 16$0.05$1.70$0.88$0.28 09/25$0.35–$5.45$0.28--
$630.00Nov 20$3.00$4.90$3.95$6.30 09/21$3.45–$14.40$3.95--
$630.00Dec 18$4.40$8.40$6.40$8.30 09/25$6.20–$17.35$6.40--
$630.00Mar 19$15.30$20.70$18.00$29.70 08/25$16.70–$31.95$18.004
$640.00Oct 16$0.05$0.70$0.38$0.11 09/25$0.33–$4.35$0.11--
$640.00Nov 20$2.80$5.20$4.00$3.85 09/25$2.42–$10.75$3.85--
$640.00Dec 18$4.70$6.60$5.65$7.46 09/24$5.18–$14.95$5.65--
$640.00Mar 19$12.60$19.90$16.25$26.40 08/25$14.15–$29.05$16.25--
$450.00Mar 19$109.10$117.00$113.05$120.20 09/10$108.10–$142.25$113.05--
$650.00Oct 16$0.00$2.45$1.23$2.40 08/31$0.38–$2.80$1.23--
$650.00Nov 20$0.05$4.80$2.42$3.22 09/25$2.03–$9.70$2.42--
$650.00Dec 18$2.10$6.20$4.15$5.65 09/25$3.38–$12.75$4.15--
$650.00Mar 19$9.50$17.90$13.70$17.80 09/08$12.40–$26.55$13.70--
$440.00Dec 18$109.40$114.80$112.10$114.90 09/25$105.35–$142.40$112.1012
$660.00Oct 16$0.00$2.40$1.20$3.65 08/14$0.28–$2.35$1.20--
$660.00Nov 20$0.50$3.00$1.75$3.00 09/21$1.45–$7.55$1.75--
$660.00Dec 18$1.80$6.00$3.90$5.00 09/18$3.33–$10.85$3.90--
$660.00Mar 19$8.00$16.30$12.15$16.31 09/21$10.75–$23.55$12.15--
$430.00Mar 19$126.50$133.20$129.85$156.80 09/03$124.05–$159.20$129.85--
$670.00Dec 18$1.15$4.50$2.83$4.00 09/18$2.83–$9.90$2.83--
$670.00Nov 20$0.10$2.20$1.15--$1.15–$1.15—$0.1025
$680.00Mar 19$5.00$13.60$9.30$17.84 08/11$7.65–$18.85$9.30--
$690.00Nov 20$0.45$1.60$1.03$1.33 09/24$0.60–$4.08$1.03--
$700.00Dec 18$0.15$2.65$1.40$6.60 09/01$1.40–$5.50$1.40--
$700.00Mar 19$4.00$9.20$6.60$9.86 09/21$5.98–$14.90$6.60--
$730.00Dec 18$0.00$2.20$1.10$3.08 08/20$1.02–$3.38$1.10--
$730.00Mar 19$2.45$6.70$4.58$9.10 08/12$4.25–$10.30$4.58--
$750.00Dec 18$0.00$1.95$0.98$4.20 08/05$0.78–$2.30$0.98--
$750.00Mar 19$1.60$5.70$3.65$4.74 09/21$3.25–$8.30$3.65--
$760.00Nov 20$0.00$1.20$0.60$0.45 09/08$0.48–$1.75$0.45--
$780.00Oct 16$0.00$1.70$0.85$1.10 08/05$0.35–$1.18$0.85--
$820.00Mar 19$0.35$2.65$1.50$3.40 08/20$1.45–$3.85$1.50--
$860.00Mar 19$0.10$2.00$1.05$1.63 09/21$1.02–$3.40$1.05--
$880.00Mar 19$0.00$2.10$1.05$1.35 09/15$0.83–$2.30$1.05--
$900.00Mar 19$0.00$1.60$0.80$1.25 09/15$0.73–$2.10$0.80--
$920.00Mar 19$0.00$1.70$0.85$1.25 09/15$0.65–$1.90$0.85--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Oct 16$12.80$15.20$14.00$12.67 09/25$9.90–$19.65$12.8090
$550.00Nov 20$24.80$29.00$26.90$28.30 09/09$19.95–$32.35$26.90--
$550.00Dec 18$26.60$34.80$30.70$29.21 09/18$24.05–$35.60$29.21--
$550.00Mar 19$40.60$45.30$42.95$40.22 09/08$37.05–$46.85$40.60--
$540.00Oct 16$6.40$9.60$8.00$9.04 09/25$7.45–$14.75$8.00--
$540.00Nov 20$20.20$26.00$23.10$24.99 09/14$16.95–$25.65$23.105
$540.00Dec 18$22.00$27.00$24.50$26.00 09/02$20.60–$29.95$24.50--
$540.00Mar 19$36.10$39.20$37.65$40.00 09/09$33.35–$41.65$37.65--
$560.00Oct 16$16.00$21.60$18.80$18.33 09/25$13.20–$26.35$18.33--
$560.00Dec 18$32.00$40.00$36.00$35.00 09/25$27.65–$41.40$35.00--
$560.00Mar 19$45.50$50.50$48.00$47.80 09/25$39.80–$53.65$47.80--
$530.00Oct 16$4.00$6.00$5.00$6.00 09/25$4.75–$11.10$5.00395
$530.00Nov 20$16.30$18.90$17.60$16.60 09/24$13.75–$21.65$16.60--
$530.00Dec 18$20.10$23.80$21.95$21.48 09/18$17.40–$25.70$21.48--
$570.00Oct 16$24.50$29.00$26.75$21.60 09/21$16.90–$34.05$24.50--
$570.00Dec 18$38.00$46.50$42.25$32.09 08/28$31.80–$48.00$38.00--
$570.00Mar 19$49.70$57.80$53.75$54.00 09/09$44.85–$58.65$53.75--
$520.00Oct 16$2.55$3.50$3.03$4.21 09/25$3.03–$7.90$3.03252
$520.00Nov 20$12.80$15.50$14.15$14.20 09/25$11.40–$17.80$14.15--
$520.00Dec 18$16.50$19.40$17.95$18.90 08/17$15.15–$21.05$17.95--
$520.00Mar 19$27.20$32.20$29.70$29.00 09/25$26.35–$32.70$29.00--
$580.00Oct 16$31.20$37.70$34.45$35.79 09/15$21.70–$42.35$34.45--
$580.00Nov 20$41.40$47.20$44.30$42.60 09/25$33.45–$50.60$42.60--
$580.00Dec 18$46.20$51.70$48.95$41.00 08/04$37.75–$53.85$46.20--
$580.00Mar 19$55.70$63.90$59.80$58.00 08/17$49.30–$64.30$58.00--
$510.00Oct 16$0.90$3.00$1.95$2.80 09/25$1.95–$5.75$1.95205
$510.00Nov 20$10.50$12.30$11.40$11.50 09/25$8.20–$14.35$11.40--
$510.00Dec 18$13.60$17.00$15.30$15.10 08/20$12.65–$17.65$15.10--
$510.00Mar 19$24.70$30.40$27.55$25.20 09/21$22.85–$29.00$25.20--
$590.00Oct 16$40.90$47.20$44.05$37.60 08/04$27.30–$52.05$40.90--
$590.00Nov 20$48.40$54.60$51.50$49.10 09/14$38.05–$58.05$49.10--
$590.00Dec 18$52.10$58.10$55.10$54.00 09/09$41.90–$60.60$54.00--
$500.00Oct 16$0.50$2.00$1.25$1.63 09/25$1.25–$4.20$1.25--
$500.00Nov 20$8.00$9.50$8.75$9.60 09/25$7.00–$11.65$8.75--
$500.00Dec 18$10.90$14.30$12.60$12.30 09/24$10.50–$15.95$12.30--
$500.00Mar 19$21.50$25.30$23.40$23.60 09/25$20.45–$25.35$23.4013
$600.00Dec 18$59.00$65.90$62.45$59.30 08/17$48.00–$68.55$59.30--
$490.00Oct 16$0.00$1.80$0.90$1.03 09/25$0.88–$3.05$0.90--
$490.00Nov 20$6.00$8.10$7.05$7.12 09/25$5.60–$10.75$7.05--
$490.00Dec 18$6.20$14.50$10.35$9.81 09/24$8.65–$12.85$9.81--
$490.00Mar 19$16.30$22.40$19.35$20.40 09/25$17.70–$22.35$19.35--
$480.00Oct 16$0.00$0.90$0.45$0.45 09/21$0.35–$2.42$0.4511
$480.00Nov 20$4.30$6.30$5.30$5.62 09/25$4.70–$7.25$5.30--
$480.00Dec 18$4.30$12.20$8.25$8.10 09/25$7.20–$10.95$8.10--
$480.00Mar 19$14.00$21.30$17.65$16.70 09/24$15.85–$20.75$16.70--
$470.00Oct 16$0.00$0.65$0.33$1.25 09/09$0.33–$1.88$0.33--
$470.00Nov 20$3.20$6.00$4.60$5.10 09/18$3.53–$6.65$4.60--
$470.00Dec 18$4.80$9.50$7.15$6.50 09/25$6.60–$8.60$6.50--
$470.00Mar 19$13.50$17.30$15.40$13.90 09/04$13.65–$16.95$13.908
$460.00Oct 16$0.05$1.15$0.60$1.27 08/27$0.43–$1.55$0.60--
$460.00Nov 20$2.30$4.00$3.15$3.20 09/21$3.15–$5.35$3.15--
$460.00Dec 18$2.75$7.90$5.33$6.11 09/18$5.05–$7.10$5.33--
$460.00Mar 19$11.90$14.10$13.00$14.60 09/09$11.65–$15.75$13.00--
$450.00Oct 16$0.05$0.40$0.23$0.12 09/25$0.23–$1.75$0.12--
$450.00Nov 20$1.25$3.50$2.38$2.52 09/21$2.17–$4.45$2.38--
$450.00Dec 18$2.95$6.30$4.63$4.28 09/25$4.20–$6.00$4.28--
$450.00Mar 19$7.50$13.20$10.35$11.05 09/25$10.05–$13.65$10.3531
$440.00Oct 16$0.00$0.90$0.45$0.80 08/21$0.38–$0.93$0.45--
$440.00Nov 20$0.50$3.20$1.85$2.50 09/18$1.80–$3.58$1.85--
$440.00Dec 18$2.20$5.20$3.70$3.47 09/25$3.45–$4.60$3.47--
$660.00Mar 19$115.90$123.20$119.55$110.65 09/21$99.85–$125.30$115.90--
$430.00Oct 16$0.00$2.30$1.15$0.75 08/14$0.40–$1.70$0.75--
$430.00Nov 20$0.35$2.75$1.55$1.63 09/21$1.43–$3.25$1.55--
$430.00Dec 18$1.60$4.30$2.95$3.90 08/14$2.45–$4.35$2.95--
$430.00Mar 19$6.60$11.40$9.00$9.33 09/10$7.65–$10.00$9.00--
$420.00Oct 16$0.00$2.10$1.05$0.50 09/21$0.33–$1.05$0.50--
$420.00Nov 20$0.05$2.55$1.30$1.65 09/18$1.10–$3.10$1.30--
$420.00Dec 18$0.55$4.10$2.32$3.60 08/20$2.17–$3.30$2.32--
$420.00Mar 19$3.00$8.40$5.70$7.60 09/08$5.70–$8.20$5.70--
$410.00Nov 20$0.00$2.10$1.05$1.60 08/20$0.88–$2.25$1.05--
$410.00Dec 18$1.60$5.10$3.35$3.10 08/20$2.05–$3.75$3.10--
$410.00Mar 19$2.00$8.10$5.05$6.76 08/31$5.05–$7.25$5.05--
$400.00Nov 20$0.00$1.75$0.88$2.05 08/18$0.65–$1.58$0.88--
$400.00Dec 18$0.15$3.00$1.58$1.44 09/25$1.33–$2.75$1.44--
$400.00Mar 19$3.10$7.50$5.30$6.50 08/20$4.95–$6.15$5.30--
$700.00Mar 19$152.10$158.90$155.50$145.05 09/21$131.00–$161.75$152.10--
$390.00Nov 20$0.00$1.60$0.80$1.85 08/12$0.63–$1.70$0.80--
$390.00Dec 18$0.05$2.45$1.25$2.25 08/20$1.20–$2.65$1.25--
$390.00Mar 19$0.70$6.00$3.35$5.60 08/20$3.35–$5.35$3.35--
$380.00Nov 20$0.00$1.50$0.75$1.60 08/12$0.53–$1.85$0.75--
$380.00Dec 18$0.05$2.20$1.13$1.20 09/08$0.90–$2.42$1.13--
$380.00Mar 19$2.10$5.70$3.90$4.90 08/20$3.18–$4.95$3.90--
$370.00Nov 20$0.00$1.35$0.68$1.01 08/12$0.43–$1.90$0.68--
$360.00Nov 20$0.00$1.10$0.55$0.05 09/21$0.45–$1.75$0.05--
$360.00Dec 18$0.00$1.65$0.83$1.24 08/10$0.68–$1.70$0.83--
$350.00Nov 20$0.00$1.25$0.63$0.55 08/21$0.43–$1.55$0.55--
$350.00Mar 19$0.80$3.70$2.25$2.48 09/08$2.25–$3.35$2.25--
$330.00Mar 19$0.25$3.40$1.83$2.60 07/29$1.02–$2.95$1.83--
$320.00Dec 18$0.00$3.20$1.60$0.57 08/21$0.45–$1.60$0.57--
$860.00Mar 19$310.00$318.80$314.40$302.30 09/21$285.40–$321.35$310.00--

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 122
Total Puts 41
Put/Call Ratio 0.34
Net Difference 81

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,522
Total Puts 1,128
Average Put/Call Ratio 0.83
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