Tour v531
MSCI
MSCI INC
$554.92 +0.47%
(10/5 18:35) ◀
|
Tuesday, October 6, 2026 (6:35pm)
January 2026
|
▶ (10/7 18:34)
◀ 10/6 18:35 ▶

Option Volume

Detail
ℹ
Current (10/06) 350
Calls: 123 (35%)
Puts: 227 (65%)
Prior (10/05) 412
Calls: 155 (38%)
Puts: 257 (62%)
Current vs Prior -15.05%
Calls: -20.65% (Calls)
Puts: -11.67% (Puts)
Prior 7-Day Total 2,930
Calls: 2,272 (78%)
Puts: 658 (22%)
Prior 7-Day Average 488
Calls: 324 (78%)
Puts: 94 (22%)
Current vs Prior 7-Day Avg -28.33%
Calls: -62.10%
Puts: +141.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06) $639.2K
Calls: $291.4K (46%)
Puts: $347.8K (54%)
Prior (10/05) $489.3K
Calls: $211.3K (43%)
Puts: $278.0K (57%)
Current vs Prior +30.63%
Calls: +37.89%
Puts: +25.12%
Prior 7-Day Total $3.85M
Calls: $3.08M (80%)
Puts: $771.9K (20%)
Prior 7-Day Average $641.5K
Calls: $439.6K (80%)
Puts: $110.3K (20%)
Current vs Prior 7-Day Avg -0.37%
Calls: -33.72%
Puts: +215.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 1.85
Prior (10/05) 1.66
Current vs Prior +11.31%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +165.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06) 3,807
Calls: 2,127 (56%)
Puts: 1,680 (44%)
Prior (10/05) 3,976
Calls: 2,198 (55%)
Puts: 1,778 (45%)
Current vs Prior -4.25%
Prior 7-Day Total 17,481
Calls: 9,398 (54%)
Puts: 8,083 (46%)
Prior 7-Day Average 2,497
Calls: 1,342 (54%)
Puts: 1,154 (46%)
Current vs Prior 7-Day Avg +52.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.59% | 10.03%4.59% | 10.03%
Prior 4.73% | 10.17%4.73% | 10.17%
Current vs Prior -2.94% | -1.44%-2.94% | -1.44%
Prior 7-Day Avg 5.52% | 10.63%5.52% | 10.63%
Current vs 7-Day Avg -16.92% | -5.64%-16.92% | -5.64%
Prior 7-Day Eod 4.73% | 10.17%4.73% | 10.17%
Current vs 7-Day Eod -2.94% | -1.44%-2.94% | -1.44%
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

Extreme bearish P/C ratio of 1.85 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 4 found (avg delta 0.56, highest 0.60)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1612.0014.20$13.1016.8%60.601.4K
$550.00Nov 2026.9030.20$28.5511.6%10.5579
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 1610.2014.50$12.3534.8%20.5829
$560.00Nov 2025.6028.60$27.1011.1%20.511

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 170, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Oct 163.005.70$4.3562.1%330.2953
$560.00Oct 164.808.80$6.8058.8%160.43251
$580.00Oct 160.102.90$1.50186.7%110.14127
$550.00Oct 1612.0014.20$13.1016.8%60.601.4K
$600.00Nov 208.6010.70$9.6521.8%20.2613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 160.401.80$1.10127.3%220.0670
$510.00Oct 160.651.40$1.0273.5%210.07205
$540.00Oct 162.004.50$3.2576.9%140.2444
$520.00Oct 160.901.60$1.2556.0%60.09--
$530.00Oct 161.003.50$2.25111.1%50.16384

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. 18 found (best R:R 5.25, avg 6.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$570.00Oct 16$2.45$7.55$2.4543%3.08$562.45
$610.00$630.00Nov 20$2.40$17.60$2.4021%7.33$612.40
$630.00$640.00Nov 20$0.82$9.18$0.8215%11.20$630.82
$550.00$600.00Nov 20$18.90$31.10$18.9055%1.65$568.90
$600.00$610.00Nov 20$2.60$7.40$2.6026%2.85$602.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$520.00Nov 20$1.60$8.40$1.6032%5.25$528.40
$540.00$530.00Oct 16$1.00$9.00$1.0024%9.00$539.00
$520.00$510.00Oct 16$0.23$9.77$0.239%42.48$519.77
$510.00$500.00Nov 20$1.70$8.30$1.7022%4.88$508.30
$530.00$520.00Oct 16$1.00$9.00$1.0016%9.00$529.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.53, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$580.00Oct 16$2.85$2.85$7.1571%0.40$572.85
$600.00$610.00Nov 20$2.60$2.60$7.4074%0.35$602.60
$630.00$640.00Nov 20$0.82$0.82$9.1885%0.09$630.82
$610.00$630.00Nov 20$2.40$2.40$17.6079%0.14$612.40
$560.00$570.00Oct 16$2.45$2.45$7.5557%0.32$562.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$510.00Nov 20$3.45$3.45$6.5572%0.53$516.55
$550.00$540.00Oct 16$3.85$3.85$6.1560%0.63$546.15
$500.00$490.00Oct 16$0.70$0.70$9.3094%0.08$499.30
$500.00$480.00Nov 20$2.80$2.80$17.2082%0.16$497.20
$530.00$520.00Oct 16$1.00$1.00$9.0084%0.11$529.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $15.10, cheapest $15.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Oct 16Nov 20$15.4526.3%30.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Oct 16Nov 20$14.7524.3%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.45% of stock, avg 3.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Oct 16$6.80$12.35$19.15$540.85$579.153.45%
$550.00Oct 16$13.10$7.10$20.20$529.80$570.203.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.45% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$510.00Oct 16$1.50$1.02$2.52$507.48$582.52
$590.00$510.00Oct 16$1.68$1.02$2.70$507.30$592.70
$580.00$520.00Oct 16$1.50$1.25$2.75$517.25$582.75
$590.00$520.00Oct 16$1.68$1.25$2.93$517.07$592.93
$580.00$530.00Oct 16$1.50$2.25$3.75$526.25$583.75
$590.00$530.00Oct 16$1.68$2.25$3.93$526.07$593.93
$580.00$540.00Oct 16$1.50$3.25$4.75$535.25$584.75
$590.00$540.00Oct 16$1.68$3.25$4.93$535.07$594.93
$570.00$510.00Oct 16$4.35$1.02$5.37$504.63$575.37
$570.00$520.00Oct 16$4.35$1.25$5.60$514.40$575.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.53, avg credit $4.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520600/610Nov 20$6.05$3.9546%1.53$513.95$606.05
490/500570/580Oct 16$3.55$6.4565%0.55$496.45$573.55
510/520630/640Nov 20$4.27$5.7358%0.75$515.73$634.27
500/510600/610Nov 20$4.30$5.7052%0.75$505.70$604.30
520/530570/580Oct 16$3.85$6.1555%0.63$526.15$573.85
510/520570/580Oct 16$3.08$6.9262%0.45$516.92$573.08
500/510630/640Nov 20$2.52$7.4863%0.34$507.48$632.52
530/540570/580Oct 16$3.85$6.1547%0.63$536.15$573.85
520/530600/610Nov 20$4.20$5.8042%0.72$525.80$604.20
520/530630/640Nov 20$2.42$7.5853%0.32$527.58$632.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 6.14, cheapest $0.31)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Oct 16$3.85$6.1531%1.60
$570.00$580.00$590.00Oct 16$3.03$6.9716%2.30
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Oct 16$1.40$8.6034%6.14
$500.00$510.00$520.00Oct 16$0.31$9.693%31.26
$510.00$520.00$530.00Oct 16$0.77$9.239%11.99
$480.00$490.00$500.00Oct 16$0.65$9.354%14.38
$500.00$510.00$520.00Nov 20$1.75$8.2510%4.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.10, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Oct 16-$0.50$9.50
$560.00$570.001:2Oct 16-$1.90$8.10
$610.00$630.001:2Nov 20-$2.25$17.75
$580.00$590.001:2Oct 16-$1.86$8.14
$630.00$640.001:2Nov 20-$3.01$6.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$530.001:2Nov 20-$0.10$29.90
$560.00$550.001:2Oct 16-$1.85$8.15
$500.00$480.001:2Nov 20-$1.25$18.75
$530.00$520.001:2Oct 16-$0.25$9.75
$540.00$530.001:2Oct 16-$1.25$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 1.55%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Nov 20$8.600.268.1%1.55%9.67%213
$610.00Nov 20$5.600.219.9%1.01%10.93%1--
$630.00Nov 20$4.200.1513.5%0.76%14.29%111
$640.00Nov 20$2.150.1215.3%0.39%15.72%1--
$570.00Oct 16$3.000.292.7%0.54%3.26%3353
$560.00Oct 16$4.800.430.9%0.86%1.78%16251
$590.00Oct 16$0.650.126.3%0.12%6.44%1--
$580.00Oct 16$0.100.144.5%0.02%4.54%11127

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. 175 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 $520.00 12-17 call last traded $90.10 on 10/02 (now $99.40/$104.80) — try a limit near $99.40. Also watch the $440.00 12-18 call last traded $104.00 on 10/02 (now $117.00/$124.00) — try a limit near $117.00; the $500.00 03-19 call last traded $76.43 on 10/01 (now $79.30/$84.30) — try a limit near $79.30. Most tradeable put: the $520.00 03-19 put last traded $29.00 on 09/25 (now $25.70/$27.40) — try a limit near $26.55.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Oct 16$12.00$14.20$13.10$6.50 10/02$5.85–$38.25$12.001.4K
$550.00Nov 20$26.90$30.20$28.55$20.00 10/02$20.30–$48.05$26.9079
$550.00Dec 18$32.00$35.20$33.60$35.40 09/18$24.00–$53.40$33.6020
$550.00Mar 19$48.50$53.90$51.20$45.00 10/01$41.55–$69.65$48.5084
$560.00Oct 16$4.80$8.80$6.80$3.53 10/02$2.93–$31.35$4.80251
$560.00Nov 20$21.00$24.70$22.85$21.20 10/01$16.05–$41.90$21.20--
$560.00Dec 18$27.30$30.00$28.65$29.20 09/25$20.70–$47.50$28.6513
$560.00Mar 19$44.10$48.20$46.15$40.80 09/30$37.40–$63.80$44.10--
$540.00Oct 16$17.60$22.00$19.80$11.40 09/29$10.15–$44.90$17.60--
$540.00Nov 20$32.70$36.70$34.70$24.60 10/02$24.05–$55.20$32.70--
$540.00Dec 18$37.70$42.50$40.10$31.51 10/02$30.15–$59.50$37.705
$540.00Mar 19$53.80$58.70$56.25$59.40 09/21$45.80–$75.40$56.259
$570.00Oct 16$3.00$5.70$4.35$1.85 10/02$2.03–$24.50$3.0053
$570.00Nov 20$16.40$20.60$18.50$20.80 09/25$11.85–$36.65$18.50--
$570.00Dec 18$21.70$26.30$24.00$27.90 09/21$17.40–$41.35$24.00--
$570.00Mar 19$38.70$43.60$41.15$33.60 10/02$33.10–$58.55$38.709
$530.00Oct 16$25.20$30.90$28.05$30.83 09/18$15.10–$52.80$28.05--
$530.00Dec 18$43.80$49.10$46.45$35.00 10/02$35.50–$66.40$43.80--
$530.00Mar 19$58.00$65.80$61.90$61.80 09/15$50.70–$81.45$61.80--
$530.00Dec 17$92.00$100.20$96.10--$96.10–$96.10—$92.002
$580.00Oct 16$0.10$2.90$1.50$2.40 10/01$1.10–$19.20$1.50127
$580.00Nov 20$13.30$19.20$16.25$10.77 10/02$10.60–$31.10$13.30--
$580.00Dec 18$16.70$22.10$19.40$37.00 08/10$14.35–$35.70$19.40--
$580.00Mar 19$33.40$38.60$36.00$30.60 10/02$29.55–$53.25$33.40--
$520.00Dec 18$49.40$55.50$52.45$42.30 10/01$40.50–$73.65$49.40--
$520.00Mar 19$65.80$71.40$68.60$58.30 10/01$57.30–$88.05$65.80--
$520.00Dec 17$99.40$104.80$102.10$90.10 10/02$91.90–$102.10$99.402
$590.00Oct 16$0.65$2.70$1.68$0.55 10/02$0.78–$14.00$0.65--
$590.00Nov 20$11.00$13.20$12.10$8.50 10/02$7.80–$26.50$11.00--
$590.00Dec 18$13.00$18.40$15.70$13.10 10/01$12.25–$30.65$13.10--
$510.00Dec 18$55.70$63.50$59.60$48.20 10/02$48.25–$82.20$55.70--
$510.00Mar 19$70.70$79.00$74.85$64.23 10/01$63.25–$95.80$70.707
$510.00Dec 17$104.00$111.30$107.65$95.40 10/02$96.15–$107.65$104.00--
$600.00Oct 16$0.05$2.10$1.08$0.30 10/02$0.65–$10.00$0.30--
$600.00Nov 20$8.60$10.70$9.65$6.50 09/29$6.00–$21.85$8.6013
$600.00Dec 18$10.00$15.30$12.65$17.10 09/21$9.95–$27.10$12.6531
$600.00Mar 19$27.30$29.90$28.60$32.00 09/21$22.45–$43.35$28.60--
$500.00Oct 16$53.60$60.10$56.85$49.20 10/01$39.55–$79.95$53.60--
$500.00Mar 19$79.30$84.30$81.80$76.43 10/01$69.55–$102.50$79.303
$500.00Dec 17$109.00$118.00$113.50$101.30 10/02$101.50–$113.50$109.00--
$610.00Oct 16$0.00$1.50$0.75$0.38 10/01$0.38–$8.10$0.38--
$610.00Nov 20$5.60$8.50$7.05$8.26 09/25$4.95–$18.80$7.05--
$610.00Dec 18$9.20$14.90$12.05$15.53 09/10$8.10–$22.50$12.05--
$610.00Mar 19$24.20$26.50$25.35$29.21 09/21$19.35–$39.00$25.355
$490.00Mar 19$86.50$93.00$89.75$104.50 09/04$75.30–$109.80$89.75--
$490.00Dec 17$115.00$124.00$119.50$107.20 10/02$107.50–$119.50$115.00--
$620.00Oct 16$0.05$0.90$0.48$0.40 09/29$0.25–$6.00$0.40--
$620.00Nov 20$2.60$6.90$4.75$4.60 10/02$3.53–$15.05$4.60--
$620.00Dec 18$5.40$12.10$8.75$8.40 10/01$6.70–$19.80$8.40--
$620.00Mar 19$19.80$24.30$22.05$32.90 08/25$17.80–$35.35$22.055
$630.00Oct 16$0.05$1.40$0.73$0.28 09/25$0.35–$4.15$0.28--
$630.00Nov 20$4.20$5.10$4.65$2.80 10/02$3.28–$12.10$4.2011
$630.00Dec 18$3.10$11.10$7.10$8.30 09/25$5.95–$16.80$7.10--
$630.00Mar 19$17.50$22.00$19.75$16.20 10/01$15.60–$31.70$17.505
$640.00Oct 16$0.05$0.70$0.38$0.11 09/25$0.33–$3.10$0.11--
$640.00Nov 20$2.15$5.50$3.83$2.90 09/30$2.42–$9.95$2.90--
$640.00Dec 18$1.75$10.00$5.88$5.40 10/01$4.68–$13.45$5.40--
$640.00Mar 19$16.50$18.90$17.70$26.40 08/25$14.15–$28.85$17.70--
$650.00Oct 16$0.00$1.90$0.95$2.40 08/31$0.38–$2.35$0.95--
$650.00Nov 20$1.30$4.00$2.65$2.25 09/29$1.93–$9.70$2.25--
$650.00Dec 18$3.20$6.10$4.65$3.50 10/02$3.38–$12.15$3.50--
$650.00Mar 19$11.30$19.80$15.55$17.80 09/08$11.90–$25.80$15.55--
$450.00Mar 19$116.80$124.90$120.85$120.20 09/10$105.70–$142.25$120.20--
$660.00Oct 16$0.00$1.90$0.95$3.65 08/14$0.28–$2.35$0.95--
$660.00Nov 20$0.55$3.60$2.08$1.86 09/30$1.45–$6.60$1.86--
$660.00Dec 18$2.20$4.90$3.55$5.00 09/18$3.18–$9.70$3.55--
$660.00Mar 19$9.40$17.90$13.65$10.66 10/02$10.70–$23.05$10.66--
$440.00Dec 18$117.00$124.00$120.50$104.00 10/02$103.70–$142.40$117.0013
$670.00Nov 20$0.05$3.30$1.67$1.65 10/01$1.15–$5.40$1.65--
$670.00Dec 18$0.60$5.20$2.90$4.00 09/18$2.23–$9.90$2.90--
$430.00Mar 19$134.50$142.00$138.25$156.80 09/03$121.15–$159.20$138.25--
$680.00Mar 19$5.60$14.70$10.15$17.84 08/11$7.65–$18.45$10.15--
$690.00Nov 20$0.00$2.10$1.05$1.33 09/24$0.60–$3.70$1.05--
$700.00Dec 18$0.10$2.95$1.53$6.60 09/01$1.20–$4.90$1.53--
$700.00Mar 19$5.90$9.20$7.55$9.86 09/21$5.98–$14.65$7.55--
$730.00Dec 18$0.00$2.20$1.10$3.08 08/20$0.80–$3.10$1.10--
$730.00Mar 19$3.20$7.10$5.15$9.10 08/12$4.22–$9.75$5.15--
$750.00Dec 18$0.00$1.90$0.95$4.20 08/05$0.78–$2.30$0.95--
$750.00Mar 19$1.40$6.30$3.85$4.74 09/21$3.25–$8.05$3.85--
$350.00Mar 19$207.00$214.90$210.95$192.00 09/29$193.75–$232.00$207.00--
$760.00Nov 20$0.00$1.40$0.70$0.45 09/08$0.48–$1.75$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$3.20$1.63$3.40 08/20$1.27–$3.85$1.63--
$860.00Mar 19$0.00$2.40$1.20$1.63 09/21$0.98–$3.40$1.20--
$880.00Mar 19$0.00$1.90$0.95$1.35 09/15$0.80–$2.30$0.95--
$900.00Mar 19$0.00$1.85$0.93$1.25 09/15$0.68–$2.10$0.93--
$920.00Mar 19$0.00$1.75$0.88$1.25 09/15$0.63–$1.90$0.88--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Oct 16$6.40$7.80$7.10$13.08 10/01$7.10–$19.65$7.1088
$550.00Nov 20$19.40$23.50$21.45$28.30 09/09$19.95–$32.35$21.45--
$550.00Dec 18$24.70$28.40$26.55$29.21 09/18$24.05–$35.60$26.5546
$550.00Mar 19$37.40$42.30$39.85$40.22 09/08$37.05–$46.85$39.85--
$560.00Oct 16$10.20$14.50$12.35$23.64 09/30$12.35–$26.35$12.3529
$560.00Dec 18$29.40$33.20$31.30$35.00 09/25$27.65–$41.40$31.3053
$560.00Mar 19$42.00$45.60$43.80$47.80 09/25$39.80–$53.65$43.80--
$560.00Nov 20$25.60$28.60$27.10--$27.10–$27.10—$25.601
$540.00Oct 16$2.00$4.50$3.25$14.12 09/30$3.25–$14.75$3.2544
$540.00Nov 20$15.30$19.60$17.45$26.10 10/02$16.95–$25.65$17.45--
$540.00Dec 18$20.30$23.90$22.10$26.00 09/02$20.60–$29.95$22.1017
$540.00Mar 19$31.20$36.40$33.80$37.30 10/01$33.35–$42.00$33.80--
$570.00Oct 16$15.90$20.70$18.30$21.60 09/21$16.90–$34.05$18.30--
$570.00Dec 18$34.70$38.30$36.50$32.09 08/28$31.80–$48.00$34.709
$570.00Mar 19$45.50$50.50$48.00$54.00 09/09$44.85–$58.65$48.00--
$530.00Oct 16$1.00$3.50$2.25$5.20 10/01$2.25–$11.10$2.25384
$530.00Nov 20$11.10$16.10$13.60$20.58 10/02$13.60–$21.65$13.60227
$530.00Dec 18$16.20$19.90$18.05$21.48 09/18$17.40–$25.70$18.059
$580.00Oct 16$23.30$30.00$26.65$35.79 09/15$21.70–$42.95$26.65--
$580.00Nov 20$34.10$42.90$38.50$42.60 09/25$33.45–$50.90$38.50--
$580.00Mar 19$52.30$55.80$54.05$58.00 08/17$49.30–$64.90$54.05--
$520.00Oct 16$0.90$1.60$1.25$3.20 10/01$1.25–$7.90$1.25--
$520.00Nov 20$10.10$13.90$12.00$16.38 10/02$11.40–$17.80$12.00157
$520.00Dec 18$13.80$16.80$15.30$20.90 09/30$15.15–$21.05$15.3079
$520.00Mar 19$25.70$27.40$26.55$29.00 09/25$26.55–$32.70$26.555
$590.00Nov 20$42.90$47.40$45.15$49.10 09/14$38.05–$58.75$45.15--
$590.00Dec 18$44.90$51.60$48.25$54.00 09/09$41.90–$62.75$48.25--
$510.00Oct 16$0.65$1.40$1.02$2.95 10/01$1.02–$5.75$1.02205
$510.00Nov 20$7.10$10.00$8.55$13.61 10/02$8.20–$14.35$8.55--
$510.00Dec 18$9.40$13.30$11.35$17.60 09/30$11.35–$17.65$11.35--
$510.00Mar 19$21.00$25.00$23.00$27.60 09/30$22.85–$29.00$23.004
$600.00Dec 18$52.30$58.20$55.25$59.30 08/17$48.00–$70.35$55.25--
$500.00Oct 16$0.40$1.80$1.10$1.27 10/02$0.88–$4.20$1.1070
$500.00Nov 20$5.90$7.80$6.85$10.40 10/02$6.85–$11.65$6.85--
$500.00Dec 18$6.60$10.50$8.55$12.30 09/24$8.55–$15.95$8.55118
$500.00Mar 19$17.40$22.00$19.70$23.45 10/01$19.70–$25.35$19.7013
$490.00Oct 16$0.00$0.80$0.40$0.78 10/01$0.40–$3.05$0.40--
$490.00Nov 20$2.75$6.90$4.83$8.20 10/02$4.83–$10.75$4.83--
$490.00Dec 18$4.30$9.30$6.80$12.50 09/29$6.80–$12.85$6.8021
$490.00Mar 19$15.00$21.10$18.05$20.40 09/25$18.05–$22.35$18.055
$480.00Oct 16$0.00$0.70$0.35$0.60 10/01$0.35–$2.42$0.35--
$480.00Nov 20$3.50$4.60$4.05$6.30 10/02$4.05–$7.25$4.05--
$480.00Dec 18$5.10$9.30$7.20$8.10 09/25$6.60–$10.95$7.20--
$480.00Mar 19$11.40$17.00$14.20$16.70 09/24$14.20–$20.75$14.2052
$470.00Oct 16$0.00$1.50$0.75$0.50 09/30$0.33–$1.88$0.50--
$470.00Nov 20$1.85$4.40$3.13$4.14 10/02$3.13–$6.65$3.13--
$470.00Dec 18$4.40$5.50$4.95$8.28 09/29$4.95–$8.60$4.95--
$470.00Mar 19$9.70$14.90$12.30$15.35 10/01$12.30–$16.95$12.308
$460.00Oct 16$0.00$1.90$0.95$0.60 09/29$0.43–$1.55$0.60--
$460.00Nov 20$2.05$3.20$2.63$4.10 09/29$2.63–$5.35$2.63--
$460.00Dec 18$3.30$5.50$4.40$5.60 10/02$4.40–$7.10$4.40--
$460.00Mar 19$9.00$13.80$11.40$13.00 10/01$11.40–$15.75$11.40--
$450.00Oct 16$0.05$0.70$0.38$0.15 10/02$0.23–$1.75$0.15--
$450.00Nov 20$0.35$3.30$1.83$2.80 09/30$1.67–$4.45$1.83--
$450.00Dec 18$2.05$4.60$3.33$4.28 09/25$3.33–$6.00$3.33--
$450.00Mar 19$8.80$11.60$10.20$11.80 10/02$10.05–$13.65$10.2032
$660.00Mar 19$107.60$116.00$111.80$110.65 09/21$99.85–$128.05$110.65--
$440.00Oct 16$0.00$1.90$0.95$0.34 09/29$0.38–$1.35$0.34--
$440.00Nov 20$0.55$2.15$1.35$2.50 09/18$1.35–$3.58$1.35--
$440.00Dec 18$1.30$3.70$2.50$3.47 09/25$2.50–$4.60$2.50--
$430.00Oct 16$0.00$1.90$0.95$0.75 08/14$0.40–$1.70$0.75--
$430.00Nov 20$0.05$2.35$1.20$1.63 09/21$1.20–$3.25$1.20--
$430.00Dec 18$1.00$3.10$2.05$3.90 08/14$2.05–$4.35$2.05--
$430.00Mar 19$6.40$10.30$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$0.00$1.90$0.95$1.14 10/02$0.95–$3.10$0.95--
$420.00Dec 18$0.80$2.70$1.75$3.60 08/20$1.75–$3.30$1.75--
$420.00Mar 19$4.60$7.80$6.20$7.60 09/08$5.70–$8.20$6.20--
$410.00Nov 20$0.00$2.15$1.08$1.60 08/20$0.88–$2.25$1.08--
$410.00Dec 18$0.45$2.30$1.38$3.10 08/20$1.38–$3.75$1.38--
$410.00Mar 19$3.90$6.80$5.35$6.76 08/31$5.05–$7.25$5.35--
$700.00Mar 19$144.50$151.00$147.75$145.05 09/21$131.00–$164.00$145.05--
$400.00Nov 20$0.00$1.35$0.68$0.98 09/30$0.65–$1.58$0.68--
$400.00Dec 18$0.05$2.40$1.22$1.44 09/25$1.22–$2.75$1.22--
$400.00Mar 19$2.40$6.80$4.60$6.50 08/20$4.60–$6.15$4.60--
$390.00Nov 20$0.00$1.40$0.70$1.85 08/12$0.63–$1.70$0.70--
$390.00Dec 18$0.00$2.05$1.02$2.25 08/20$1.02–$2.65$1.02--
$390.00Mar 19$2.00$5.50$3.75$5.60 08/20$3.35–$5.35$3.75--
$380.00Nov 20$0.00$1.70$0.85$1.60 08/12$0.53–$1.85$0.85--
$380.00Dec 18$0.00$1.60$0.80$1.20 09/08$0.80–$2.42$0.80--
$380.00Mar 19$1.75$3.90$2.83$4.90 08/20$2.83–$4.95$2.83--
$370.00Nov 20$0.00$1.25$0.63$1.01 08/12$0.38–$1.90$0.63--
$360.00Nov 20$0.00$1.00$0.50$0.05 09/21$0.45–$1.75$0.05--
$360.00Dec 18$0.05$1.10$0.58$0.68 09/29$0.58–$1.70$0.584
$350.00Nov 20$0.00$1.15$0.57$0.55 08/21$0.40–$1.55$0.55--
$350.00Mar 19$0.90$3.10$2.00$2.48 09/08$2.00–$3.35$2.00--
$320.00Dec 18$0.00$1.40$0.70$0.57 08/21$0.45–$1.60$0.57--
$860.00Mar 19$300.60$308.60$304.60$302.30 09/21$285.40–$323.00$302.30--

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 123
Total Puts 227
Put/Call Ratio 1.85
Net Difference -104

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,272
Total Puts 658
Average Put/Call Ratio 0.70
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