Tour v531
MSCI
MSCI INC
$552.35 +3.06%
$557.74 (+0.98%)🌙
as of 10/05 06:35 PM
(10/2 18:33) ◀
|
Monday, October 5, 2026 (6:35pm)
January 2026
|
▶ (10/6 18:35)
◀ 10/5 18:35 ▶

Option Volume

Detail
ℹ
Current (10/05) 412
Calls: 155 (38%)
Puts: 257 (62%)
Prior (10/02) 125
Calls: 84 (67%)
Puts: 41 (33%)
Current vs Prior +229.60%
Calls: +84.52% (Calls)
Puts: +526.83% (Puts)
Prior 7-Day Total 2,693
Calls: 2,264 (84%)
Puts: 429 (16%)
Prior 7-Day Average 448
Calls: 323 (84%)
Puts: 61 (16%)
Current vs Prior 7-Day Avg -8.21%
Calls: -52.08%
Puts: +319.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05) $489.3K
Calls: $211.3K (43%)
Puts: $278.0K (57%)
Prior (10/02) $330.3K
Calls: $283.6K (86%)
Puts: $46.7K (14%)
Current vs Prior +48.15%
Calls: -25.48%
Puts: +495.24%
Prior 7-Day Total $3.50M
Calls: $2.99M (85%)
Puts: $518.0K (15%)
Prior 7-Day Average $584.0K
Calls: $426.6K (85%)
Puts: $74.0K (15%)
Current vs Prior 7-Day Avg -16.22%
Calls: -50.46%
Puts: +275.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 1.66
Prior (10/02) 0.49
Current vs Prior +239.70%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +241.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05) 3,976
Calls: 2,198 (55%)
Puts: 1,778 (45%)
Prior (10/02) 2,226
Calls: 1,821 (82%)
Puts: 405 (18%)
Current vs Prior +78.62%
Prior 7-Day Total 14,726
Calls: 7,451 (51%)
Puts: 7,275 (49%)
Prior 7-Day Average 2,103
Calls: 1,064 (51%)
Puts: 1,039 (49%)
Current vs Prior 7-Day Avg +89.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.73% | 10.17%4.73% | 10.17%
Prior 4.92% | 10.36%4.92% | 10.36%
Current vs Prior -3.89% | -1.83%-3.89% | -1.83%
Prior 7-Day Avg 5.75% | 10.76%5.75% | 10.76%
Current vs 7-Day Avg -17.89% | -5.44%-17.89% | -5.44%
Prior 7-Day Eod 4.92% | 10.36%4.92% | 10.36%
Current vs 7-Day Eod -3.89% | -1.83%-3.89% | -1.83%
Sentiment BULLISHBULLISH

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

Unusually high activity with volume up 230% vs prior - elevated interest. Extreme bearish P/C ratio of 1.66 - heavy put buying. P/C ratio rising 240% - increased hedging/bearish positioning. Rising open interest (up 79%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 0.63, highest 0.72)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1611.1012.60$11.8512.7%480.551.4K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Oct 1617.7023.20$20.4526.9%10.7287

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 148, top 48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1611.1012.60$11.8512.7%480.551.4K
$560.00Oct 165.607.70$6.6531.6%390.39260
$600.00Oct 160.051.45$0.75186.7%260.06263
$570.00Oct 162.357.30$4.83102.5%60.2850
$580.00Oct 160.854.50$2.68136.2%20.18--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 162.354.40$3.3860.7%90.20393
$520.00Oct 161.352.95$2.1574.4%60.14250
$540.00Oct 164.206.80$5.5047.3%60.3150
$500.00Oct 160.401.35$0.88108.0%10.0670
$510.00Oct 160.802.20$1.5093.3%10.09--

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. 11 found (best R:R 4.49, avg 11.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$570.00Oct 16$1.82$8.18$1.8239%4.49$561.82
$590.00$600.00Oct 16$0.30$9.70$0.309%32.33$590.30
$610.00$620.00Oct 16$0.28$9.72$0.285%34.71$610.28
$570.00$580.00Oct 16$2.15$7.85$2.1528%3.65$572.15
$550.00$560.00Oct 16$5.20$4.80$5.2054%0.92$555.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$540.00Oct 16$14.95$15.05$14.9572%1.01$555.05
$520.00$510.00Oct 16$0.65$9.35$0.6514%14.38$519.35
$530.00$520.00Oct 16$1.23$8.77$1.2320%7.13$528.77
$540.00$530.00Oct 16$2.12$7.88$2.1231%3.72$537.88
$510.00$500.00Oct 16$0.62$9.38$0.629%15.13$509.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.19, avg 0.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$590.00Oct 16$1.63$1.63$8.3782%0.19$581.63
$570.00$580.00Oct 16$2.15$2.15$7.8572%0.27$572.15
$610.00$620.00Oct 16$0.28$0.28$9.7295%0.03$610.28
$590.00$600.00Oct 16$0.30$0.30$9.7091%0.03$590.30
$560.00$570.00Oct 16$1.82$1.82$8.1861%0.22$561.82
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$500.00Oct 16$0.62$0.62$9.3891%0.07$509.38
$540.00$530.00Oct 16$2.12$2.12$7.8869%0.27$537.88
$530.00$520.00Oct 16$1.23$1.23$8.7780%0.14$528.77
$520.00$510.00Oct 16$0.65$0.65$9.3586%0.07$519.35

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 4.58% of stock, avg 4.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Oct 16$4.83$20.45$25.28$544.72$595.284.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.30% of stock, avg 1.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$500.00Oct 16$0.75$0.88$1.63$498.37$601.63
$590.00$500.00Oct 16$1.05$0.88$1.93$498.07$591.93
$600.00$510.00Oct 16$0.75$1.50$2.25$507.75$602.25
$590.00$510.00Oct 16$1.05$1.50$2.55$507.45$592.55
$600.00$520.00Oct 16$0.75$2.15$2.90$517.10$602.90
$590.00$520.00Oct 16$1.05$2.15$3.20$516.80$593.20
$580.00$500.00Oct 16$2.68$0.88$3.56$496.44$583.56
$580.00$510.00Oct 16$2.68$1.50$4.18$505.82$584.18
$600.00$530.00Oct 16$0.75$3.38$4.13$525.87$604.13
$590.00$530.00Oct 16$1.05$3.38$4.43$525.57$594.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.29, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/510580/590Oct 16$2.25$7.7573%0.29$507.75$582.25
500/510610/620Oct 16$0.90$9.1086%0.10$509.10$610.90
510/520580/590Oct 16$2.28$7.7269%0.30$517.72$582.28
500/510590/600Oct 16$0.92$9.0882%0.10$509.08$590.92
500/510570/580Oct 16$2.77$7.2363%0.38$507.23$572.77
510/520610/620Oct 16$0.93$9.0781%0.10$519.07$610.93
520/530580/590Oct 16$2.86$7.1462%0.40$527.14$582.86
520/530610/620Oct 16$1.51$8.4974%0.18$528.49$611.51
530/540580/590Oct 16$3.75$6.2551%0.60$536.25$583.75
530/540610/620Oct 16$2.40$7.6064%0.32$537.60$612.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 18.23, cheapest $0.28)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Oct 16$0.52$9.4819%18.23
$590.00$600.00$610.00Oct 16$0.28$9.724%34.71
$580.00$590.00$600.00Oct 16$1.33$8.6712%6.52
$550.00$560.00$570.00Oct 16$3.38$6.6227%1.96
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Oct 16$0.89$9.1118%10.24
$510.00$520.00$530.00Oct 16$0.58$9.4211%16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.45, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Oct 16-$1.45$8.55
$570.00$580.001:2Oct 16-$0.53$9.47
$610.00$620.001:2Oct 16-$0.17$9.83
$590.00$600.001:2Oct 16-$0.45$9.55
$560.00$570.001:2Oct 16-$3.01$6.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$530.001:2Oct 16-$1.26$8.74
$530.00$520.001:2Oct 16-$0.92$9.08
$510.00$500.001:2Oct 16-$0.26$9.74
$520.00$510.001:2Oct 16-$0.85$9.15
$570.00$540.001:2Oct 16$9.45$20.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.01%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Oct 16$5.600.391.4%1.01%2.40%39260
$570.00Oct 16$2.350.283.2%0.43%3.62%650
$580.00Oct 16$0.850.185.0%0.15%5.16%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. 173 contracts (avg 361 vol/day, 173 traded recently)

MSCI averages only 361 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 $104.00 on 10/02 (now $114.10/$119.50) — try a limit near $114.10. Also watch the $530.00 03-19 call last traded $61.80 on 09/15 (now $57.90/$62.20) — try a limit near $60.05; the $560.00 03-19 call last traded $40.80 on 09/30 (now $42.40/$45.60) — try a limit near $42.40. Most tradeable put: the $550.00 03-19 put last traded $40.22 on 09/08 (now $38.90/$43.60) — try a limit near $40.22.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Oct 16$11.10$12.60$11.85$6.50 10/02$5.85–$38.25$11.101.4K
$550.00Nov 20$25.90$28.80$27.35$20.00 10/02$20.30–$48.05$25.9078
$550.00Dec 18$29.10$33.60$31.35$35.40 09/18$24.00–$53.40$31.35--
$550.00Mar 19$47.30$50.80$49.05$45.00 10/01$41.55–$69.65$47.30--
$560.00Oct 16$5.60$7.70$6.65$3.53 10/02$2.93–$31.35$5.60260
$560.00Nov 20$20.20$24.00$22.10$21.20 10/01$16.05–$41.90$21.20--
$560.00Dec 18$23.00$31.90$27.45$29.20 09/25$20.70–$47.50$27.45--
$560.00Mar 19$42.40$45.60$44.00$40.80 09/30$37.40–$63.80$42.4014
$540.00Oct 16$15.20$20.90$18.05$11.40 09/29$10.15–$44.90$15.20--
$540.00Nov 20$29.90$34.30$32.10$24.60 10/02$24.05–$55.20$29.90--
$540.00Dec 18$36.20$39.70$37.95$31.51 10/02$30.15–$59.50$36.206
$540.00Mar 19$51.10$56.30$53.70$59.40 09/21$45.80–$75.40$53.70--
$570.00Oct 16$2.35$7.30$4.83$1.85 10/02$2.03–$24.50$2.3550
$570.00Nov 20$16.00$19.60$17.80$20.80 09/25$11.85–$36.65$17.80--
$570.00Dec 18$18.30$27.30$22.80$27.90 09/21$17.40–$41.35$22.80--
$570.00Mar 19$38.40$43.20$40.80$33.60 10/02$33.10–$58.55$38.40--
$530.00Oct 16$22.50$27.60$25.05$30.83 09/18$15.10–$52.80$25.05--
$530.00Dec 18$41.50$45.50$43.50$35.00 10/02$35.50–$66.40$41.50--
$530.00Mar 19$57.90$62.20$60.05$61.80 09/15$50.70–$81.45$60.057
$580.00Oct 16$0.85$4.50$2.68$2.40 10/01$1.10–$19.20$2.40--
$580.00Nov 20$10.40$15.90$13.15$10.77 10/02$10.60–$31.10$10.7799
$580.00Dec 18$17.40$22.20$19.80$37.00 08/10$14.35–$35.70$19.80--
$580.00Mar 19$32.30$36.40$34.35$30.60 10/02$29.55–$53.25$32.30--
$520.00Dec 18$47.30$52.40$49.85$42.30 10/01$40.50–$73.65$47.30--
$520.00Mar 19$64.40$68.20$66.30$58.30 10/01$57.30–$88.05$64.40--
$520.00Dec 17$96.00$106.00$101.00$90.10 10/02$91.90–$101.00$96.00--
$590.00Oct 16$0.05$2.05$1.05$0.55 10/02$0.78–$14.00$0.55--
$590.00Nov 20$9.70$12.20$10.95$8.50 10/02$7.80–$26.50$9.70--
$590.00Dec 18$13.80$19.00$16.40$13.10 10/01$12.25–$30.65$13.80--
$510.00Dec 18$55.60$59.40$57.50$48.20 10/02$48.25–$82.20$55.60--
$510.00Mar 19$69.60$78.00$73.80$64.23 10/01$63.25–$95.80$69.60--
$510.00Dec 17$102.00$111.00$106.50$95.40 10/02$96.15–$106.50$102.00--
$600.00Oct 16$0.05$1.45$0.75$0.30 10/02$0.65–$10.00$0.30263
$600.00Nov 20$7.50$11.10$9.30$6.50 09/29$6.00–$21.85$7.5012
$600.00Dec 18$8.50$17.30$12.90$17.10 09/21$9.95–$27.10$12.90--
$600.00Mar 19$23.70$31.30$27.50$32.00 09/21$22.45–$43.35$27.50--
$500.00Oct 16$50.30$57.80$54.05$49.20 10/01$39.55–$79.95$50.30--
$500.00Mar 19$77.70$81.70$79.70$76.43 10/01$69.55–$102.50$77.70--
$500.00Dec 17$108.00$117.00$112.50$101.30 10/02$101.50–$112.50$108.00--
$610.00Oct 16$0.00$1.45$0.73$0.38 10/01$0.38–$8.10$0.38--
$610.00Nov 20$5.80$7.60$6.70$8.26 09/25$4.95–$18.80$6.70--
$610.00Dec 18$7.30$11.20$9.25$15.53 09/10$8.10–$22.50$9.25--
$610.00Mar 19$20.60$29.00$24.80$29.21 09/21$19.35–$39.00$24.80--
$490.00Mar 19$84.10$88.70$86.40$104.50 09/04$75.30–$109.80$86.40--
$490.00Dec 17$114.00$123.00$118.50$107.20 10/02$107.50–$118.50$114.00--
$620.00Oct 16$0.10$0.80$0.45$0.40 09/29$0.25–$6.00$0.40--
$620.00Nov 20$5.10$8.40$6.75$4.60 10/02$3.53–$15.05$5.10--
$620.00Dec 18$7.00$9.30$8.15$8.40 10/01$6.70–$19.80$8.1519
$620.00Mar 19$17.40$24.30$20.85$32.90 08/25$17.80–$35.35$20.85--
$630.00Oct 16$0.05$2.60$1.33$0.28 09/25$0.35–$4.15$0.28--
$630.00Nov 20$3.30$4.50$3.90$2.80 10/02$3.28–$12.10$3.309
$630.00Dec 18$6.10$7.40$6.75$8.30 09/25$5.95–$16.80$6.75--
$630.00Mar 19$15.40$23.30$19.35$16.20 10/01$15.60–$31.70$16.20--
$640.00Oct 16$0.05$0.70$0.38$0.11 09/25$0.33–$3.10$0.11--
$640.00Nov 20$0.90$4.90$2.90$2.90 09/30$2.42–$9.95$2.90--
$640.00Dec 18$2.30$8.00$5.15$5.40 10/01$4.68–$13.45$5.15--
$640.00Mar 19$12.30$20.60$16.45$26.40 08/25$14.15–$28.85$16.45--
$650.00Oct 16$0.00$2.45$1.23$2.40 08/31$0.38–$2.35$1.23--
$650.00Nov 20$0.75$3.20$1.98$2.25 09/29$1.93–$9.70$1.98--
$650.00Dec 18$2.80$5.60$4.20$3.50 10/02$3.38–$12.15$3.50--
$650.00Mar 19$10.40$17.40$13.90$17.80 09/08$11.90–$25.80$13.90--
$450.00Mar 19$115.30$120.40$117.85$120.20 09/10$105.70–$142.25$117.85--
$660.00Oct 16$0.00$1.90$0.95$3.65 08/14$0.28–$2.35$0.95--
$660.00Nov 20$0.25$3.30$1.78$1.86 09/30$1.45–$6.65$1.78--
$660.00Dec 18$1.35$5.00$3.18$5.00 09/18$3.18–$9.70$3.18--
$660.00Mar 19$12.10$13.50$12.80$10.66 10/02$10.70–$23.05$12.10--
$440.00Dec 18$114.10$119.50$116.80$104.00 10/02$103.70–$142.40$114.1013
$670.00Nov 20$0.95$2.55$1.75$1.65 10/01$1.15–$5.40$1.65--
$670.00Dec 18$1.05$3.40$2.23$4.00 09/18$2.23–$9.90$2.23--
$430.00Mar 19$131.10$139.90$135.50$156.80 09/03$121.15–$159.20$135.50--
$680.00Mar 19$5.70$13.30$9.50$17.84 08/11$7.65–$18.45$9.50--
$690.00Nov 20$0.00$2.00$1.00$1.33 09/24$0.60–$3.70$1.00--
$700.00Dec 18$0.05$2.35$1.20$6.60 09/01$1.20–$4.90$1.20--
$700.00Mar 19$3.30$9.20$6.25$9.86 09/21$5.98–$14.65$6.25--
$730.00Dec 18$0.00$1.60$0.80$3.08 08/20$0.80–$3.10$0.80--
$730.00Mar 19$2.10$7.00$4.55$9.10 08/12$4.22–$9.75$4.55--
$750.00Dec 18$0.00$1.60$0.80$4.20 08/05$0.78–$2.30$0.80--
$750.00Mar 19$1.90$5.90$3.90$4.74 09/21$3.25–$8.05$3.90--
$350.00Mar 19$205.00$212.40$208.70$192.00 09/29$193.75–$232.00$205.00--
$760.00Nov 20$0.00$1.10$0.55$0.45 09/08$0.48–$1.75$0.45--
$780.00Oct 16$0.00$2.25$1.13$1.10 08/05$0.35–$1.18$1.10--
$820.00Mar 19$0.15$2.40$1.27$3.40 08/20$1.27–$3.85$1.27--
$860.00Mar 19$0.00$1.95$0.98$1.63 09/21$0.98–$3.40$0.98--
$880.00Mar 19$0.00$1.60$0.80$1.35 09/15$0.80–$2.30$0.80--
$900.00Mar 19$0.00$1.70$0.85$1.25 09/15$0.68–$2.10$0.85--
$920.00Mar 19$0.00$1.40$0.70$1.25 09/15$0.63–$1.90$0.70--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Oct 16$7.80$10.10$8.95$13.08 10/01$8.95–$19.65$8.95--
$550.00Nov 20$22.00$26.30$24.15$28.30 09/09$19.95–$32.35$24.152
$550.00Dec 18$26.00$31.50$28.75$29.21 09/18$24.05–$35.60$28.75--
$550.00Mar 19$38.90$43.60$41.25$40.22 09/08$37.05–$46.85$40.2213
$560.00Oct 16$12.10$16.40$14.25$23.64 09/30$13.20–$26.35$14.25--
$560.00Dec 18$28.10$37.00$32.55$35.00 09/25$27.65–$41.40$32.55--
$560.00Mar 19$43.10$48.60$45.85$47.80 09/25$39.80–$53.65$45.85--
$540.00Oct 16$4.20$6.80$5.50$14.12 09/30$5.50–$14.75$5.5050
$540.00Nov 20$17.60$20.70$19.15$26.10 10/02$16.95–$25.65$19.15--
$540.00Dec 18$21.80$26.90$24.35$26.00 09/02$20.60–$29.95$24.35--
$540.00Mar 19$32.20$38.80$35.50$37.30 10/01$33.35–$42.00$35.50--
$570.00Oct 16$17.70$23.20$20.45$21.60 09/21$16.90–$34.05$20.4587
$570.00Dec 18$36.30$42.00$39.15$32.09 08/28$31.80–$48.00$36.30--
$570.00Mar 19$47.20$54.00$50.60$54.00 09/09$44.85–$58.65$50.60--
$530.00Oct 16$2.35$4.40$3.38$5.20 10/01$3.38–$11.10$3.38393
$530.00Nov 20$14.10$18.40$16.25$20.58 10/02$13.75–$21.65$16.25--
$530.00Dec 18$18.10$22.80$20.45$21.48 09/18$17.40–$25.70$20.45--
$580.00Oct 16$25.60$32.40$29.00$35.79 09/15$21.70–$42.95$29.00--
$580.00Nov 20$38.60$42.80$40.70$42.60 09/25$33.45–$50.90$40.70--
$580.00Mar 19$51.70$60.00$55.85$58.00 08/17$49.30–$64.90$55.85--
$520.00Oct 16$1.35$2.95$2.15$3.20 10/01$2.15–$7.90$2.15250
$520.00Nov 20$11.20$12.70$11.95$16.38 10/02$11.40–$17.80$11.95157
$520.00Dec 18$14.80$19.20$17.00$20.90 09/30$15.15–$21.05$17.0079
$520.00Mar 19$24.30$30.80$27.55$29.00 09/25$26.55–$32.70$27.55--
$590.00Nov 20$45.30$50.60$47.95$49.10 09/14$38.05–$58.75$47.95--
$590.00Dec 18$46.00$55.00$50.50$54.00 09/09$41.90–$62.75$50.50--
$510.00Oct 16$0.80$2.20$1.50$2.95 10/01$1.50–$5.75$1.50--
$510.00Nov 20$8.80$10.10$9.45$13.61 10/02$8.20–$14.35$9.45248
$510.00Dec 18$12.00$16.00$14.00$17.60 09/30$12.65–$17.65$14.00--
$510.00Mar 19$20.30$28.50$24.40$27.60 09/30$22.85–$29.00$24.40--
$600.00Dec 18$55.60$61.90$58.75$59.30 08/17$48.00–$70.35$58.75--
$500.00Oct 16$0.40$1.35$0.88$1.27 10/02$0.88–$4.20$0.8870
$500.00Nov 20$6.60$8.00$7.30$10.40 10/02$7.00–$11.65$7.30--
$500.00Dec 18$9.50$12.20$10.85$12.30 09/24$10.50–$15.95$10.85117
$500.00Mar 19$18.80$24.10$21.45$23.45 10/01$20.90–$25.35$21.45--
$490.00Oct 16$0.00$0.80$0.40$0.78 10/01$0.40–$3.05$0.40--
$490.00Nov 20$5.10$7.10$6.10$8.20 10/02$5.60–$10.75$6.10--
$490.00Dec 18$6.40$11.20$8.80$12.50 09/29$8.65–$12.85$8.8020
$490.00Mar 19$17.50$21.70$19.60$20.40 09/25$18.10–$22.35$19.604
$480.00Oct 16$0.00$1.00$0.50$0.60 10/01$0.35–$2.42$0.50--
$480.00Nov 20$4.00$5.30$4.65$6.30 10/02$4.65–$7.25$4.6527
$480.00Dec 18$6.20$7.00$6.60$8.10 09/25$6.60–$10.95$6.60--
$480.00Mar 19$13.90$18.40$16.15$16.70 09/24$15.85–$20.75$16.15--
$470.00Oct 16$0.00$2.50$1.25$0.50 09/30$0.33–$1.88$0.50--
$470.00Nov 20$3.00$3.70$3.35$4.14 10/02$3.35–$6.65$3.3513
$470.00Dec 18$5.00$6.70$5.85$8.28 09/29$5.85–$8.60$5.85153
$470.00Mar 19$10.90$18.00$14.45$15.35 10/01$13.65–$16.95$14.45--
$460.00Oct 16$0.00$2.10$1.05$0.60 09/29$0.43–$1.55$0.60--
$460.00Nov 20$2.25$3.50$2.88$4.10 09/29$2.88–$5.35$2.8888
$460.00Dec 18$2.70$7.70$5.20$5.60 10/02$5.05–$7.10$5.20--
$460.00Mar 19$9.70$14.20$11.95$13.00 10/01$11.65–$15.75$11.95--
$450.00Oct 16$0.00$1.10$0.55$0.15 10/02$0.23–$1.75$0.15--
$450.00Nov 20$0.95$2.40$1.67$2.80 09/30$1.67–$4.45$1.67--
$450.00Dec 18$2.30$4.90$3.60$4.28 09/25$3.60–$6.00$3.60--
$450.00Mar 19$9.60$11.70$10.65$11.80 10/02$10.05–$13.65$10.65--
$660.00Mar 19$109.80$118.00$113.90$110.65 09/21$99.85–$128.05$110.65--
$440.00Oct 16$0.00$2.10$1.05$0.34 09/29$0.38–$1.35$0.34--
$440.00Nov 20$1.15$3.10$2.13$2.50 09/18$1.80–$3.58$2.13--
$440.00Dec 18$1.65$5.10$3.38$3.47 09/25$3.38–$4.60$3.38--
$430.00Oct 16$0.00$1.90$0.95$0.75 08/14$0.40–$1.70$0.75--
$430.00Nov 20$0.55$2.45$1.50$1.63 09/21$1.38–$3.25$1.50--
$430.00Dec 18$1.15$4.20$2.68$3.90 08/14$2.45–$4.35$2.68--
$430.00Mar 19$5.40$11.30$8.35$9.33 09/10$7.65–$10.00$8.35--
$420.00Oct 16$0.00$2.10$1.05$0.50 09/21$0.33–$1.05$0.50--
$420.00Nov 20$0.15$2.10$1.13$1.14 10/02$1.10–$3.10$1.13--
$420.00Dec 18$1.25$2.50$1.88$3.60 08/20$1.88–$3.30$1.887
$420.00Mar 19$3.80$8.40$6.10$7.60 09/08$5.70–$8.20$6.10--
$410.00Nov 20$0.20$1.60$0.90$1.60 08/20$0.88–$2.25$0.90--
$410.00Dec 18$1.35$2.80$2.08$3.10 08/20$2.05–$3.75$2.08--
$410.00Mar 19$3.00$9.60$6.30$6.76 08/31$5.05–$7.25$6.30--
$700.00Mar 19$145.70$153.70$149.70$145.05 09/21$131.00–$164.00$145.70--
$400.00Nov 20$0.00$1.55$0.78$0.98 09/30$0.65–$1.58$0.78--
$400.00Dec 18$0.55$2.30$1.42$1.44 09/25$1.33–$2.75$1.42--
$400.00Mar 19$3.20$7.40$5.30$6.50 08/20$4.95–$6.15$5.30--
$390.00Nov 20$0.00$1.60$0.80$1.85 08/12$0.63–$1.70$0.80--
$390.00Dec 18$0.30$2.10$1.20$2.25 08/20$1.05–$2.65$1.20--
$390.00Mar 19$2.60$6.40$4.50$5.60 08/20$3.35–$5.35$4.50--
$380.00Nov 20$0.00$1.05$0.53$1.60 08/12$0.53–$1.85$0.53--
$380.00Dec 18$0.55$1.30$0.93$1.20 09/08$0.90–$2.42$0.93--
$380.00Mar 19$1.80$3.90$2.85$4.90 08/20$2.85–$4.95$2.85--
$370.00Nov 20$0.00$1.35$0.68$1.01 08/12$0.38–$1.90$0.68--
$360.00Nov 20$0.00$1.30$0.65$0.05 09/21$0.45–$1.75$0.05--
$360.00Dec 18$0.00$1.65$0.83$0.68 09/29$0.68–$1.70$0.68--
$350.00Nov 20$0.00$2.90$1.45$0.55 08/21$0.40–$1.55$0.55--
$350.00Mar 19$0.85$3.70$2.28$2.48 09/08$2.20–$3.35$2.28--
$320.00Dec 18$0.00$1.30$0.65$0.57 08/21$0.45–$1.60$0.57--
$860.00Mar 19$303.40$311.10$307.25$302.30 09/21$285.40–$323.00$303.40--

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 155
Total Puts 257
Put/Call Ratio 1.66
Net Difference -102

Prior's Put/Call Breakdown

Total Calls 84
Total Puts 41
Put/Call Ratio 0.49
Net Difference 43

Prior 7-Day Put/Call Summary

Total Calls 2,264
Total Puts 429
Average Put/Call Ratio 0.49
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