Tour v531
MSCI
MSCI INC
$555.38 +0.08%
(10/6 18:35) ◀
|
Wednesday, October 7, 2026 (6:34pm)
January 2026
|
▶
◀ 10/7 18:34

Option Volume

Detail
ℹ
Current (10/07) 225
Calls: 38 (17%)
Puts: 187 (83%)
Prior (10/06) 350
Calls: 123 (35%)
Puts: 227 (65%)
Current vs Prior -35.71%
Calls: -69.11% (Calls)
Puts: -17.62% (Puts)
Prior 7-Day Total 3,094
Calls: 2,289 (74%)
Puts: 805 (26%)
Prior 7-Day Average 515
Calls: 327 (74%)
Puts: 115 (26%)
Current vs Prior 7-Day Avg -56.37%
Calls: -88.38%
Puts: +62.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07) $117.6K
Calls: $37.9K (32%)
Puts: $79.7K (68%)
Prior (10/06) $639.2K
Calls: $291.4K (46%)
Puts: $347.8K (54%)
Current vs Prior -81.60%
Calls: -87.00%
Puts: -77.08%
Prior 7-Day Total $4.31M
Calls: $3.28M (76%)
Puts: $1.04M (24%)
Prior 7-Day Average $719.0K
Calls: $467.9K (76%)
Puts: $148.4K (24%)
Current vs Prior 7-Day Avg -83.65%
Calls: -91.91%
Puts: -46.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 4.92
Prior (10/06) 1.85
Current vs Prior +166.65%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +477.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07) 2,950
Calls: 1,808 (61%)
Puts: 1,142 (39%)
Prior (10/06) 3,807
Calls: 2,127 (56%)
Puts: 1,680 (44%)
Current vs Prior -22.51%
Prior 7-Day Total 19,796
Calls: 11,010 (56%)
Puts: 8,786 (44%)
Prior 7-Day Average 2,828
Calls: 1,572 (56%)
Puts: 1,255 (44%)
Current vs Prior 7-Day Avg +4.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.42% | 10.06%4.42% | 10.06%
Prior 4.59% | 10.03%4.59% | 10.03%
Current vs Prior -3.62% | +0.28%-3.62% | +0.28%
Prior 7-Day Avg 5.33% | 10.50%5.33% | 10.50%
Current vs 7-Day Avg -17.00% | -4.18%-17.00% | -4.18%
Prior 7-Day Eod 4.59% | 10.03%4.59% | 10.03%
Current vs 7-Day Eod -3.62% | +0.28%-3.62% | +0.28%
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

Moderately bearish flow with 68% put dollar volume ($79.7K). Light premium activity with dollar volume down 82% vs prior. Extreme bearish P/C ratio of 4.92 - heavy put buying. P/C ratio rising 167% - increased hedging/bearish positioning.

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 0.57, highest 0.63)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1610.2013.60$11.9028.6%40.581.4K
$550.00Nov 2026.1031.10$28.6017.5%10.5478
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 1610.4014.90$12.6535.6%20.6330
$560.00Nov 2025.7028.80$27.2511.4%10.522

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 213, top 94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Oct 161.505.60$3.55115.5%110.2575
$550.00Oct 1610.2013.60$11.9028.6%40.581.4K
$560.00Oct 163.008.00$5.5090.9%30.38250
$590.00Oct 160.002.80$1.40200.0%30.10--
$560.00Nov 2020.6024.90$22.7518.9%30.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 160.401.50$0.95115.8%940.08240
$550.00Oct 165.708.30$7.0037.1%560.4588
$510.00Oct 160.400.75$0.5761.4%70.05189
$520.00Nov 208.0014.60$11.3058.4%50.27--
$500.00Nov 206.1010.00$8.0548.4%40.20124

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. 19 found (best R:R 12.33, avg 10.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$570.00Oct 16$1.95$8.05$1.9538%4.13$561.95
$590.00$630.00Nov 20$6.10$33.90$6.1029%5.56$596.10
$570.00$590.00Oct 16$2.15$17.85$2.1525%8.30$572.15
$600.00$620.00Oct 16$0.45$19.55$0.457%43.44$600.45
$590.00$600.00Oct 16$0.55$9.45$0.5510%17.18$590.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$500.00Nov 20$0.75$9.25$0.7522%12.33$509.25
$520.00$510.00Oct 16$0.38$9.62$0.388%25.32$519.62
$540.00$530.00Oct 16$1.60$8.40$1.6027%5.25$538.40
$530.00$520.00Oct 16$0.95$9.05$0.9516%9.53$529.05
$520.00$510.00Nov 20$2.50$7.50$2.5027%3.00$517.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.38, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$590.00Nov 20$12.15$12.15$17.8552%0.68$572.15
$630.00$640.00Oct 16$0.22$0.22$9.7896%0.02$630.22
$590.00$600.00Oct 16$0.55$0.55$9.4590%0.06$590.55
$600.00$620.00Oct 16$0.45$0.45$19.5593%0.02$600.45
$570.00$590.00Oct 16$2.15$2.15$17.8575%0.12$572.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$490.00Nov 20$2.75$2.75$7.2580%0.38$497.25
$490.00$460.00Nov 20$2.80$2.80$27.2086%0.10$487.20
$550.00$540.00Oct 16$3.50$3.50$6.5056%0.54$546.50
$520.00$510.00Nov 20$2.50$2.50$7.5073%0.33$517.50
$530.00$520.00Oct 16$0.95$0.95$9.0584%0.10$529.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $16.18, cheapest $16.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Oct 16Nov 20$16.7023.6%30.9%
$560.00Oct 16Nov 20$17.2525.2%33.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Oct 16Nov 20$14.6025.2%33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.27% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Oct 16$5.50$12.65$18.15$541.85$578.153.27%
$550.00Oct 16$11.90$7.00$18.90$531.10$568.903.40%
$560.00Nov 20$22.75$27.25$50.00$510.00$610.009.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.31% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$500.00Oct 16$0.85$0.88$1.73$498.27$601.73
$600.00$520.00Oct 16$0.85$0.95$1.80$518.20$601.80
$590.00$520.00Oct 16$1.40$0.95$2.35$517.65$592.35
$590.00$500.00Oct 16$1.40$0.88$2.28$497.72$592.28
$600.00$530.00Oct 16$0.85$1.90$2.75$527.25$602.75
$590.00$530.00Oct 16$1.40$1.90$3.30$526.70$593.30
$570.00$520.00Oct 16$3.55$0.95$4.50$515.50$574.50
$600.00$540.00Oct 16$0.85$3.50$4.35$535.65$604.35
$570.00$500.00Oct 16$3.55$0.88$4.43$495.57$574.43
$590.00$540.00Oct 16$1.40$3.50$4.90$535.10$594.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.06, avg credit $3.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520630/640Oct 16$0.60$9.4088%0.06$519.40$630.60
520/530630/640Oct 16$1.17$8.8381%0.13$528.83$631.17
510/520590/600Oct 16$0.93$9.0781%0.10$519.07$590.93
520/530590/600Oct 16$1.50$8.5074%0.18$528.50$591.50
530/540630/640Oct 16$1.82$8.1869%0.22$538.18$631.82
530/540590/600Oct 16$2.15$7.8563%0.27$537.85$592.15
510/520600/620Oct 16$0.83$19.1785%0.04$519.17$600.83
520/530600/620Oct 16$1.40$18.6078%0.08$528.60$601.40
510/520570/590Oct 16$2.53$17.4767%0.14$517.47$572.53
530/540600/620Oct 16$2.05$17.9567%0.11$537.95$602.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 14.38, cheapest $0.57)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Oct 16$4.45$5.5533%1.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Oct 16$0.65$9.3518%14.38
$540.00$550.00$560.00Oct 16$2.15$7.8536%3.65
$510.00$520.00$530.00Oct 16$0.57$9.4310%16.54
$530.00$540.00$550.00Oct 16$1.90$8.1029%4.26
$500.00$510.00$520.00Oct 16$0.69$9.313%13.49

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 $-1.35, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Oct 16-$1.60$8.40
$590.00$600.001:2Oct 16-$0.30$9.70
$630.00$640.001:2Oct 16-$0.16$9.84
$620.00$630.001:2Oct 16-$0.80$9.20
$560.00$590.001:2Nov 20$1.55$28.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$550.001:2Oct 16-$1.35$8.65
$550.00$540.001:2Oct 16$0.00$10.00
$540.00$530.001:2Oct 16-$0.30$9.70
$530.00$520.001:2Oct 16$0.00$10.00
$520.00$510.001:2Oct 16-$0.19$9.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.71%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Nov 20$20.600.480.8%3.71%4.54%3--
$590.00Nov 20$7.600.296.2%1.37%7.60%3--
$630.00Nov 20$3.200.1413.4%0.58%14.01%111
$570.00Oct 16$1.500.252.6%0.27%2.90%1175
$560.00Oct 16$3.000.380.8%0.54%1.37%3250

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. 174 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 $550.00 11-20 call last traded $20.00 on 10/02 (now $26.10/$31.10) — try a limit near $26.10. Also watch the $570.00 03-19 call last traded $33.60 on 10/02 (now $36.00/$43.20) — try a limit near $36.00; the $550.00 10-16 call last traded $6.50 on 10/02 (now $10.20/$13.60) — try a limit near $10.20. Most tradeable put: the $510.00 03-19 put last traded $27.60 on 09/30 (now $21.40/$26.30) — try a limit near $23.85.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Oct 16$3.00$8.00$5.50$3.53 10/02$2.93–$31.35$3.53250
$560.00Nov 20$20.60$24.90$22.75$21.20 10/01$16.05–$41.90$21.20--
$560.00Dec 18$24.00$30.60$27.30$29.20 09/25$20.70–$47.50$27.30--
$560.00Mar 19$42.70$49.00$45.85$40.80 09/30$37.40–$63.80$42.70--
$550.00Oct 16$10.20$13.60$11.90$6.50 10/02$5.85–$38.25$10.201.4K
$550.00Nov 20$26.10$31.10$28.60$20.00 10/02$20.30–$48.05$26.1078
$550.00Dec 18$31.10$36.10$33.60$35.40 09/18$24.00–$53.40$33.60--
$550.00Mar 19$46.90$54.00$50.45$45.00 10/01$41.55–$69.65$46.90--
$570.00Oct 16$1.50$5.60$3.55$1.85 10/02$2.03–$24.50$1.8575
$570.00Nov 20$14.50$20.80$17.65$20.80 09/25$11.85–$36.65$17.65--
$570.00Dec 18$18.80$27.80$23.30$27.90 09/21$17.40–$41.35$23.30--
$570.00Mar 19$36.00$43.20$39.60$33.60 10/02$33.10–$58.55$36.0012
$540.00Oct 16$15.10$22.20$18.65$11.40 09/29$10.15–$44.90$15.10--
$540.00Nov 20$31.60$37.10$34.35$24.60 10/02$24.05–$55.20$31.60--
$540.00Dec 18$36.20$42.40$39.30$31.51 10/02$30.15–$59.50$36.20--
$540.00Mar 19$52.40$59.30$55.85$59.40 09/21$45.80–$75.40$55.85--
$580.00Oct 16$0.05$4.70$2.38$2.40 10/01$1.10–$19.20$2.38--
$580.00Nov 20$11.10$18.50$14.80$10.77 10/02$10.60–$31.10$11.10--
$580.00Dec 18$15.20$23.40$19.30$37.00 08/10$14.35–$35.70$19.30--
$580.00Mar 19$32.20$38.60$35.40$30.60 10/02$29.55–$53.25$32.20--
$530.00Oct 16$23.50$30.50$27.00$30.83 09/18$15.10–$52.80$27.00--
$530.00Dec 18$41.00$49.00$45.00$35.00 10/02$35.50–$66.40$41.00--
$530.00Mar 19$57.00$65.50$61.25$61.80 09/15$50.70–$81.45$61.25--
$590.00Oct 16$0.00$2.80$1.40$0.55 10/02$0.78–$14.00$0.55--
$590.00Nov 20$7.60$13.60$10.60$8.50 10/02$7.80–$26.50$8.50--
$590.00Dec 18$14.80$18.20$16.50$13.10 10/01$12.25–$30.65$14.80--
$520.00Dec 18$47.80$55.30$51.55$42.30 10/01$40.50–$73.65$47.80--
$520.00Mar 19$63.50$71.40$67.45$58.30 10/01$57.30–$88.05$63.50--
$520.00Dec 17$97.00$105.00$101.00$90.10 10/02$91.90–$102.10$97.00--
$600.00Oct 16$0.05$1.65$0.85$0.30 10/02$0.65–$10.00$0.30--
$600.00Nov 20$5.10$12.90$9.00$6.50 09/29$6.00–$21.85$6.50--
$600.00Dec 18$9.00$15.20$12.10$17.10 09/21$9.95–$27.10$12.10--
$600.00Mar 19$24.20$30.90$27.55$32.00 09/21$22.45–$43.35$27.55--
$510.00Dec 18$55.30$62.40$58.85$48.20 10/02$48.25–$82.20$55.30--
$510.00Mar 19$70.30$76.00$73.15$64.23 10/01$63.25–$95.80$70.30--
$510.00Dec 17$102.00$111.00$106.50$95.40 10/02$96.15–$107.65$102.00--
$610.00Oct 16$0.00$3.10$1.55$0.38 10/01$0.38–$8.10$0.38--
$610.00Nov 20$5.00$10.00$7.50$8.26 09/25$4.95–$18.80$7.50--
$610.00Dec 18$6.60$15.00$10.80$15.53 09/10$8.10–$22.50$10.80--
$610.00Mar 19$21.90$29.00$25.45$29.21 09/21$19.35–$39.00$25.45--
$500.00Oct 16$51.90$58.80$55.35$49.20 10/01$39.55–$79.95$51.90--
$500.00Mar 19$77.10$84.60$80.85$76.43 10/01$69.55–$102.50$77.10--
$500.00Dec 17$108.00$117.00$112.50$101.30 10/02$101.50–$113.50$108.00--
$620.00Oct 16$0.00$0.80$0.40$0.40 09/29$0.25–$6.00$0.40--
$620.00Nov 20$4.40$6.50$5.45$4.60 10/02$3.53–$15.05$4.60--
$620.00Dec 18$5.10$12.20$8.65$8.40 10/01$6.70–$19.80$8.40--
$620.00Mar 19$18.00$24.40$21.20$32.90 08/25$17.80–$35.35$21.20--
$490.00Mar 19$86.10$89.90$88.00$104.50 09/04$75.30–$109.80$88.00--
$490.00Dec 17$114.00$123.00$118.50$107.20 10/02$107.50–$119.50$114.00--
$630.00Oct 16$0.00$1.20$0.60$0.28 09/25$0.35–$4.15$0.28--
$630.00Nov 20$3.20$5.80$4.50$2.80 10/02$3.28–$12.10$3.2011
$630.00Dec 18$2.80$11.00$6.90$8.30 09/25$5.95–$16.80$6.90--
$630.00Mar 19$16.30$23.30$19.80$16.20 10/01$15.60–$31.70$16.30--
$640.00Oct 16$0.05$0.70$0.38$0.11 09/25$0.33–$3.10$0.11--
$640.00Nov 20$1.80$4.80$3.30$2.90 09/30$2.42–$9.95$2.90--
$640.00Dec 18$1.50$9.70$5.60$5.40 10/01$4.68–$13.45$5.40--
$640.00Mar 19$12.50$21.60$17.05$26.40 08/25$14.15–$28.85$17.05--
$650.00Oct 16$0.00$2.25$1.13$2.40 08/31$0.38–$2.35$1.13--
$650.00Nov 20$0.05$5.00$2.53$2.25 09/29$1.93–$9.70$2.25--
$650.00Dec 18$0.45$8.40$4.43$3.50 10/02$3.38–$12.15$3.50--
$650.00Mar 19$10.40$19.00$14.70$17.80 09/08$11.90–$25.80$14.70--
$660.00Oct 16$0.00$1.50$0.75$3.65 08/14$0.28–$2.35$0.75--
$660.00Nov 20$0.05$4.00$2.03$1.86 09/30$1.45–$6.60$1.86--
$660.00Dec 18$0.70$7.20$3.95$5.00 09/18$3.18–$9.70$3.95--
$660.00Mar 19$8.50$18.00$13.25$10.66 10/02$10.70–$23.05$10.66--
$450.00Mar 19$116.10$123.60$119.85$120.20 09/10$105.70–$142.25$119.85--
$670.00Nov 20$0.05$3.20$1.63$1.65 10/01$1.15–$5.40$1.63--
$670.00Dec 18$0.05$5.20$2.63$4.00 09/18$2.23–$9.90$2.63--
$440.00Dec 18$115.30$122.30$118.80$104.00 10/02$103.70–$142.40$115.30--
$680.00Mar 19$5.80$14.00$9.90$17.84 08/11$7.65–$18.45$9.90--
$430.00Mar 19$132.10$140.60$136.35$156.80 09/03$121.15–$159.20$136.35--
$690.00Nov 20$0.00$2.25$1.13$1.33 09/24$0.60–$3.70$1.13--
$700.00Dec 18$0.05$3.10$1.58$6.60 09/01$1.20–$4.90$1.58--
$700.00Mar 19$5.50$9.20$7.35$9.86 09/21$5.98–$14.65$7.35--
$730.00Dec 18$0.00$1.95$0.98$3.08 08/20$0.80–$3.10$0.98--
$730.00Mar 19$1.85$7.00$4.43$9.10 08/12$4.22–$9.75$4.43--
$750.00Dec 18$0.00$2.00$1.00$4.20 08/05$0.78–$2.30$1.00--
$750.00Mar 19$1.25$5.90$3.58$4.74 09/21$3.25–$8.05$3.58--
$760.00Nov 20$0.00$1.15$0.57$0.45 09/08$0.48–$1.75$0.45--
$350.00Mar 19$206.30$213.70$210.00$192.00 09/29$193.75–$232.00$206.30--
$780.00Oct 16$0.00$2.15$1.08$1.10 08/05$0.35–$1.18$1.08--
$820.00Mar 19$0.05$3.30$1.67$3.40 08/20$1.27–$3.85$1.67--
$860.00Mar 19$0.00$3.10$1.55$1.63 09/21$0.98–$3.40$1.55--
$880.00Mar 19$0.00$3.20$1.60$1.35 09/15$0.80–$2.30$1.35--
$900.00Mar 19$0.00$1.65$0.83$1.25 09/15$0.68–$2.10$0.83--
$920.00Mar 19$0.00$1.30$0.65$1.25 09/15$0.63–$1.85$0.65--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Oct 16$10.40$14.90$12.65$23.64 09/30$12.35–$26.35$12.6530
$560.00Dec 18$29.10$32.20$30.65$35.00 09/25$27.65–$41.40$30.65--
$560.00Mar 19$39.80$48.00$43.90$47.80 09/25$39.80–$53.65$43.90--
$560.00Nov 20$25.70$28.80$27.25--$27.10–$27.25$25.702
$550.00Oct 16$5.70$8.30$7.00$13.08 10/01$7.00–$19.65$7.0088
$550.00Nov 20$20.90$23.50$22.20$28.30 09/09$19.95–$32.35$22.20--
$550.00Dec 18$22.30$29.80$26.05$29.21 09/18$24.05–$35.60$26.05--
$550.00Mar 19$35.70$43.00$39.35$40.22 09/08$37.05–$46.85$39.35--
$570.00Oct 16$14.70$22.00$18.35$21.60 09/21$16.90–$34.05$18.35--
$570.00Dec 18$33.80$39.50$36.65$32.09 08/28$31.80–$48.00$33.80--
$570.00Mar 19$47.60$50.40$49.00$54.00 09/09$44.85–$58.65$49.00--
$540.00Oct 16$3.00$4.00$3.50$14.12 09/30$3.25–$14.75$3.5047
$540.00Nov 20$13.80$21.40$17.60$26.10 10/02$16.95–$25.65$17.60--
$540.00Dec 18$18.20$25.40$21.80$26.00 09/02$20.60–$29.95$21.80--
$540.00Mar 19$30.40$38.70$34.55$37.30 10/01$33.35–$42.00$34.55--
$580.00Oct 16$23.10$30.20$26.65$35.79 09/15$21.70–$42.95$26.65--
$580.00Nov 20$35.70$40.90$38.30$42.60 09/25$33.45–$50.90$38.30--
$580.00Mar 19$50.70$59.00$54.85$58.00 08/17$49.30–$64.90$54.85--
$530.00Oct 16$0.80$3.00$1.90$5.20 10/01$1.90–$11.10$1.90381
$530.00Nov 20$10.10$17.90$14.00$20.58 10/02$13.60–$21.65$14.00--
$530.00Dec 18$13.70$22.00$17.85$21.48 09/18$17.40–$25.70$17.85--
$590.00Nov 20$42.60$49.70$46.15$49.10 09/14$38.05–$58.75$46.15--
$590.00Dec 18$45.60$53.00$49.30$54.00 09/09$41.90–$62.75$49.30--
$520.00Oct 16$0.40$1.50$0.95$3.20 10/01$0.95–$7.90$0.95240
$520.00Nov 20$8.00$14.60$11.30$16.38 10/02$11.30–$17.80$11.30--
$520.00Dec 18$10.90$18.80$14.85$20.90 09/30$14.85–$21.05$14.85--
$520.00Mar 19$23.20$27.60$25.40$29.00 09/25$25.40–$32.70$25.40--
$600.00Dec 18$52.80$59.20$56.00$59.30 08/17$48.00–$70.35$56.00--
$510.00Oct 16$0.40$0.75$0.57$2.95 10/01$0.57–$5.75$0.57189
$510.00Nov 20$5.60$12.00$8.80$13.61 10/02$8.20–$14.35$8.80--
$510.00Dec 18$8.10$15.50$11.80$17.60 09/30$11.35–$17.65$11.80--
$510.00Mar 19$21.40$26.30$23.85$27.60 09/30$22.85–$29.00$23.855
$500.00Oct 16$0.00$1.75$0.88$1.27 10/02$0.88–$4.20$0.88--
$500.00Nov 20$6.10$10.00$8.05$10.40 10/02$6.85–$11.65$8.05124
$500.00Dec 18$5.70$13.80$9.75$12.30 09/24$8.55–$15.95$9.75--
$500.00Mar 19$18.10$23.50$20.80$23.45 10/01$19.70–$25.35$20.8013
$490.00Oct 16$0.00$1.70$0.85$0.78 10/01$0.40–$3.05$0.78--
$490.00Nov 20$4.70$5.90$5.30$8.20 10/02$4.83–$10.75$5.30--
$490.00Dec 18$4.40$11.60$8.00$12.50 09/29$6.80–$12.85$8.0023
$490.00Mar 19$13.90$20.20$17.05$20.40 09/25$17.05–$22.35$17.05--
$480.00Oct 16$0.00$1.15$0.57$0.60 10/01$0.35–$2.42$0.57--
$480.00Nov 20$3.20$4.50$3.85$6.30 10/02$3.85–$7.25$3.85--
$480.00Dec 18$5.30$8.90$7.10$8.10 09/25$6.60–$10.95$7.10--
$480.00Mar 19$11.60$19.40$15.50$16.70 09/24$14.20–$20.75$15.50--
$470.00Oct 16$0.00$1.90$0.95$0.50 09/30$0.33–$1.88$0.50--
$470.00Nov 20$2.00$4.40$3.20$4.14 10/02$3.13–$6.65$3.20--
$470.00Dec 18$4.40$6.90$5.65$8.28 09/29$4.95–$8.60$5.65--
$470.00Mar 19$9.40$16.50$12.95$15.35 10/01$12.30–$16.95$12.95--
$460.00Oct 16$0.00$2.30$1.15$0.60 09/29$0.43–$1.55$0.60--
$460.00Nov 20$2.05$2.95$2.50$4.10 09/29$2.50–$5.35$2.50--
$460.00Dec 18$3.10$5.50$4.30$5.60 10/02$4.30–$7.10$4.30--
$460.00Mar 19$7.00$15.80$11.40$13.00 10/01$11.40–$15.75$11.40--
$660.00Mar 19$108.60$116.00$112.30$110.65 09/21$99.85–$128.05$110.65--
$450.00Oct 16$0.05$1.50$0.78$0.15 10/02$0.23–$1.75$0.15--
$450.00Nov 20$1.10$3.30$2.20$2.80 09/30$1.67–$4.45$2.20--
$450.00Dec 18$1.45$5.20$3.33$4.28 09/25$3.33–$6.00$3.33--
$450.00Mar 19$8.20$12.40$10.30$11.80 10/02$10.05–$13.65$10.30--
$440.00Oct 16$0.00$2.10$1.05$0.34 09/29$0.38–$1.35$0.34--
$440.00Nov 20$0.05$3.00$1.53$2.50 09/18$1.35–$3.58$1.53--
$440.00Dec 18$1.70$4.10$2.90$3.47 09/25$2.50–$4.60$2.90--
$430.00Oct 16$0.00$1.90$0.95$0.75 08/14$0.40–$1.70$0.75--
$430.00Nov 20$0.05$2.40$1.22$1.63 09/21$1.20–$3.25$1.22--
$430.00Dec 18$0.50$3.40$1.95$3.90 08/14$1.95–$4.35$1.95--
$430.00Mar 19$4.30$10.00$7.15$9.33 09/10$7.15–$10.00$7.15--
$420.00Oct 16$0.00$2.10$1.05$0.50 09/21$0.33–$1.05$0.50--
$420.00Nov 20$0.00$1.80$0.90$1.14 10/02$0.90–$3.10$0.90--
$420.00Dec 18$0.40$3.30$1.85$3.60 08/20$1.75–$3.30$1.85--
$420.00Mar 19$3.60$8.40$6.00$7.60 09/08$5.70–$8.20$6.00--
$700.00Mar 19$144.80$152.00$148.40$145.05 09/21$131.00–$164.00$145.05--
$410.00Nov 20$0.00$2.90$1.45$1.60 08/20$0.88–$2.15$1.45--
$410.00Dec 18$0.20$2.50$1.35$3.10 08/20$1.35–$3.75$1.35--
$410.00Mar 19$2.65$7.80$5.23$6.76 08/31$5.05–$7.25$5.23--
$400.00Nov 20$0.00$1.55$0.78$0.98 09/30$0.65–$1.58$0.78--
$400.00Dec 18$0.05$3.80$1.92$1.44 09/25$1.22–$2.65$1.44--
$400.00Mar 19$3.40$5.80$4.60$6.50 08/20$4.60–$6.15$4.60--
$390.00Nov 20$0.00$2.30$1.15$1.85 08/12$0.63–$1.70$1.15--
$390.00Dec 18$0.00$1.90$0.95$2.25 08/20$0.95–$2.65$0.95--
$390.00Mar 19$2.20$5.60$3.90$5.60 08/20$3.35–$5.35$3.90--
$380.00Nov 20$0.00$1.70$0.85$1.60 08/12$0.53–$1.85$0.85--
$380.00Dec 18$0.00$1.80$0.90$1.20 09/08$0.80–$2.42$0.90--
$380.00Mar 19$1.60$3.90$2.75$4.90 08/20$2.75–$4.95$2.75--
$370.00Nov 20$0.00$2.55$1.27$1.01 08/12$0.38–$1.90$1.01--
$360.00Nov 20$0.00$1.20$0.60$0.05 09/21$0.45–$1.75$0.05--
$360.00Dec 18$0.00$1.30$0.65$0.68 09/29$0.58–$1.70$0.65--
$350.00Nov 20$0.00$1.35$0.68$0.55 08/21$0.40–$1.55$0.55--
$350.00Mar 19$0.55$3.60$2.08$2.48 09/08$2.00–$3.35$2.08--
$320.00Dec 18$0.00$1.60$0.80$0.57 08/21$0.45–$1.60$0.57--
$860.00Mar 19$301.70$309.10$305.40$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 38
Total Puts 187
Put/Call Ratio 4.92
Net Difference -149

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,289
Total Puts 805
Average Put/Call Ratio 0.85
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