Tour v531
MSCI
MSCI INC
$561.67 +1.13%
$558.13 (-0.63%)🌙
as of 10/08 06:31 PM
(10/7 18:34) ◀
|
Thursday, October 8, 2026 (6:31pm)
January 2026
|
▶ (10/12 18:34)
◀ 10/8 18:31 ▶

Option Volume

Detail
ℹ
Current (10/08) 208
Calls: 76 (37%)
Puts: 132 (63%)
Prior (10/07) 225
Calls: 38 (17%)
Puts: 187 (83%)
Current vs Prior -7.56%
Calls: +100.00% (Calls)
Puts: -29.41% (Puts)
Prior 7-Day Total 3,319
Calls: 2,327 (70%)
Puts: 992 (30%)
Prior 7-Day Average 474
Calls: 332 (70%)
Puts: 141 (30%)
Current vs Prior 7-Day Avg -56.13%
Calls: -77.14%
Puts: -6.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08) $629.6K
Calls: $271.8K (43%)
Puts: $357.8K (57%)
Prior (10/07) $117.6K
Calls: $37.9K (32%)
Puts: $79.7K (68%)
Current vs Prior +435.46%
Calls: +617.72%
Puts: +348.86%
Prior 7-Day Total $4.43M
Calls: $3.31M (75%)
Puts: $1.12M (25%)
Prior 7-Day Average $633.1K
Calls: $473.3K (75%)
Puts: $159.8K (25%)
Current vs Prior 7-Day Avg -0.56%
Calls: -42.57%
Puts: +123.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 1.74
Prior (10/07) 4.92
Current vs Prior -64.71%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg +23.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08) 1,701
Calls: 303 (18%)
Puts: 1,398 (82%)
Prior (10/07) 2,950
Calls: 1,808 (61%)
Puts: 1,142 (39%)
Current vs Prior -42.34%
Prior 7-Day Total 21,497
Calls: 12,610 (59%)
Puts: 8,887 (41%)
Prior 7-Day Average 3,071
Calls: 1,801 (59%)
Puts: 1,269 (41%)
Current vs Prior 7-Day Avg -44.61%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.74% | 9.68%3.74% | 9.68%
Prior 4.42% | 10.06%4.42% | 10.06%
Current vs Prior -15.42% | -3.78%-15.42% | -3.78%
Prior 7-Day Avg 5.13% | 10.38%5.13% | 10.38%
Current vs 7-Day Avg -27.09% | -6.75%-27.09% | -6.75%
Prior 7-Day Eod 4.42% | 10.06%4.42% | 10.06%
Current vs 7-Day Eod -15.42% | -3.78%-15.42% | -3.78%
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

Massive premium surge with dollar volume up 435% vs prior. Extreme bearish P/C ratio of 1.74 - heavy put buying. P/C ratio dropping 65% - sentiment shifting bullish. Put-heavy open interest (1,398 puts vs 303 calls) suggests hedging or 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 BEARISH
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. 3 found (avg delta 0.54, highest 0.54)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 168.4010.90$9.6525.9%30.54--
$560.00Nov 2023.0030.50$26.7528.0%10.5310
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 2025.7029.50$27.6013.8%30.53--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 62, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Nov 204.908.50$6.7053.7%50.19--
$640.00Nov 202.005.00$3.5085.7%50.12--
$570.00Oct 164.605.90$5.2524.8%40.3677
$560.00Oct 168.4010.90$9.6525.9%30.54--
$620.00Oct 160.050.80$0.43174.4%20.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 160.051.55$0.80187.5%60.08382
$500.00Nov 203.206.80$5.0072.0%60.14124
$510.00Oct 160.200.55$0.3892.1%40.03183
$520.00Oct 160.500.90$0.7057.1%40.06--
$500.00Oct 160.000.40$0.20200.0%30.02--

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. 17 found (best R:R 7.70, avg 15.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$620.00$630.00Nov 20$1.15$8.85$1.1522%7.70$621.15
$560.00$570.00Oct 16$4.40$5.60$4.4054%1.27$564.40
$570.00$620.00Oct 16$4.82$45.18$4.8236%9.37$574.82
$630.00$640.00Nov 20$3.20$6.80$3.2019%2.12$633.20
$560.00$610.00Nov 20$19.75$30.25$19.7553%1.53$579.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$480.00Nov 20$1.50$18.50$1.5014%12.33$498.50
$530.00$520.00Oct 16$0.10$9.90$0.108%99.00$529.90
$530.00$520.00Nov 20$2.20$7.80$2.2028%3.55$527.80
$570.00$560.00Nov 20$4.75$5.25$4.7553%1.11$565.25
$480.00$460.00Nov 20$1.17$18.83$1.1710%16.09$478.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.47, avg 0.20)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$630.00$640.00Nov 20$3.20$3.20$6.8081%0.47$633.20
$570.00$620.00Oct 16$4.82$4.82$45.1864%0.11$574.82
$620.00$630.00Nov 20$1.15$1.15$8.8578%0.13$621.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$500.00Nov 20$2.65$2.65$7.3581%0.36$507.35
$560.00$530.00Nov 20$11.10$11.10$18.9053%0.59$548.90
$550.00$540.00Oct 16$2.10$2.10$7.9072%0.27$547.90
$540.00$530.00Oct 16$1.05$1.05$8.9584%0.12$538.95
$510.00$500.00Oct 16$0.18$0.18$9.8297%0.02$509.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $17.10, cheapest $17.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Oct 16Nov 20$17.1024.9%30.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.83% of stock, avg 8.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Nov 20$26.75$22.85$49.60$510.40$609.608.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.08% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$530.00Oct 16$5.25$0.80$6.05$523.95$576.05
$570.00$520.00Oct 16$5.25$0.70$5.95$514.05$575.95
$640.00$500.00Nov 20$3.50$5.00$8.50$491.50$648.50
$570.00$540.00Oct 16$5.25$1.85$7.10$532.90$577.10
$570.00$550.00Oct 16$5.25$3.95$9.20$540.80$579.20
$640.00$510.00Nov 20$3.50$7.65$11.15$498.85$651.15
$630.00$500.00Nov 20$6.70$5.00$11.70$488.30$641.70
$610.00$500.00Nov 20$7.00$5.00$12.00$488.00$622.00
$620.00$500.00Nov 20$7.85$5.00$12.85$487.15$632.85
$630.00$510.00Nov 20$6.70$7.65$14.35$495.65$644.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.41, avg credit $4.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/510630/640Nov 20$5.85$4.1562%1.41$504.15$635.85
510/520630/640Nov 20$5.10$4.9058%1.04$514.90$635.10
520/530630/640Nov 20$5.40$4.6053%1.17$524.60$635.40
500/510620/630Nov 20$3.80$6.2059%0.61$506.20$623.80
460/480630/640Nov 20$4.37$15.6371%0.28$475.63$634.37
510/520620/630Nov 20$3.05$6.9555%0.44$516.95$623.05
520/530620/630Nov 20$3.35$6.6550%0.50$526.65$623.35
480/500630/640Nov 20$4.70$15.3067%0.31$495.30$634.70
460/480620/630Nov 20$2.32$17.6868%0.13$477.68$622.32
480/500620/630Nov 20$2.65$17.3564%0.15$497.35$622.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 59.61, cheapest $0.14)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$480.00$500.00Nov 20$0.33$19.678%59.61
$510.00$520.00$530.00Nov 20$0.30$9.709%32.33
$530.00$540.00$550.00Oct 16$1.05$8.9521%8.52
$500.00$510.00$520.00Oct 16$0.14$9.864%70.43
$520.00$530.00$540.00Oct 16$0.95$9.0510%9.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.65, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Oct 16-$0.85$9.15
$630.00$640.001:2Nov 20-$0.30$9.70
$620.00$630.001:2Oct 16-$0.83$9.17
$620.00$630.001:2Nov 20-$5.55$4.45
$610.00$620.001:2Nov 20-$8.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$530.001:2Nov 20-$0.65$29.35
$520.00$510.001:2Oct 16-$0.06$9.94
$480.00$460.001:2Nov 20-$1.16$18.84
$510.00$500.001:2Oct 16-$0.02$9.98
$500.00$480.001:2Nov 20-$2.00$18.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.05%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Nov 20$5.900.2210.4%1.05%11.44%2--
$630.00Nov 20$4.900.1912.2%0.87%13.04%5--
$610.00Nov 20$4.500.228.6%0.80%9.41%2--
$640.00Nov 20$2.000.1213.9%0.36%14.30%5--
$570.00Oct 16$4.600.361.5%0.82%2.30%477

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 $500.00 03-19 call last traded $76.43 on 10/01 (now $84.00/$91.00) — try a limit near $84.00. Also watch the $520.00 03-19 call last traded $58.30 on 10/01 (now $70.30/$76.60) — try a limit near $70.30; the $530.00 03-19 call last traded $61.80 on 09/15 (now $63.60/$69.80) — try a limit near $63.60. Most tradeable put: the $560.00 12-18 put last traded $35.00 on 09/25 (now $24.30/$29.20) — try a limit near $26.75.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Oct 16$8.40$10.90$9.65$3.53 10/02$2.93–$29.40$8.40--
$560.00Nov 20$23.00$30.50$26.75$21.20 10/01$16.05–$39.70$23.0010
$560.00Dec 18$30.00$34.20$32.10$29.20 09/25$20.70–$44.25$30.00--
$560.00Mar 19$47.30$53.20$50.25$40.80 09/30$37.40–$61.75$47.3013
$570.00Oct 16$4.60$5.90$5.25$1.85 10/02$2.03–$21.45$4.6077
$570.00Nov 20$19.60$23.00$21.30$20.80 09/25$11.85–$34.05$20.80--
$570.00Dec 18$25.10$31.20$28.15$27.90 09/21$17.40–$39.00$27.909
$570.00Mar 19$41.70$48.20$44.95$33.60 10/02$33.10–$56.20$41.70--
$550.00Oct 16$14.40$19.30$16.85$6.50 10/02$5.85–$35.25$14.40--
$550.00Nov 20$31.30$35.70$33.50$20.00 10/02$20.30–$46.25$31.30--
$550.00Dec 18$36.00$40.20$38.10$35.40 09/18$24.00–$50.65$36.0019
$550.00Mar 19$50.90$58.90$54.90$45.00 10/01$41.55–$67.45$50.9085
$580.00Oct 16$0.55$4.70$2.63$2.40 10/01$1.10–$16.15$2.40--
$580.00Nov 20$13.00$19.80$16.40$10.77 10/02$10.60–$29.40$13.00--
$580.00Dec 18$22.00$25.10$23.55$37.00 08/10$14.35–$33.85$23.5523
$580.00Mar 19$35.00$44.00$39.50$30.60 10/02$29.55–$50.75$35.00--
$540.00Oct 16$22.40$27.60$25.00$11.40 09/29$10.15–$43.00$22.40--
$540.00Nov 20$35.10$41.50$38.30$24.60 10/02$24.05–$52.55$35.10--
$540.00Dec 18$40.50$45.50$43.00$31.51 10/02$30.15–$57.65$40.505
$540.00Mar 19$56.20$62.20$59.20$59.40 09/21$45.80–$73.75$59.2011
$590.00Oct 16$0.25$1.80$1.02$0.55 10/02$0.78–$12.55$0.55--
$590.00Nov 20$12.00$16.60$14.30$8.50 10/02$7.80–$24.50$12.00--
$590.00Dec 18$17.70$19.80$18.75$13.10 10/01$12.25–$30.20$17.70--
$530.00Oct 16$30.20$36.70$33.45$30.83 09/18$15.10–$50.45$30.83--
$530.00Dec 18$46.00$53.40$49.70$35.00 10/02$35.50–$64.00$46.00--
$530.00Mar 19$63.60$69.80$66.70$61.80 09/15$50.70–$80.20$63.609
$600.00Oct 16$0.05$0.85$0.45$0.30 10/02$0.45–$8.90$0.30--
$600.00Nov 20$9.10$14.00$11.55$6.50 09/29$6.00–$20.50$9.10--
$600.00Dec 18$14.40$17.20$15.80$17.10 09/21$9.95–$25.75$15.8033
$600.00Mar 19$27.00$36.00$31.50$32.00 09/21$22.45–$41.80$31.50--
$520.00Dec 18$53.00$61.80$57.40$42.30 10/01$40.50–$71.40$53.00--
$520.00Mar 19$70.30$76.60$73.45$58.30 10/01$57.30–$86.60$70.305
$520.00Dec 17$102.00$111.00$106.50$90.10 10/02$91.90–$106.50$102.00--
$610.00Oct 16$0.00$0.65$0.33$0.38 10/01$0.33–$8.10$0.33--
$610.00Nov 20$4.50$9.50$7.00$8.26 09/25$4.95–$16.60$7.00--
$610.00Dec 18$12.00$16.10$14.05$15.53 09/10$8.10–$21.90$14.05--
$610.00Mar 19$23.70$32.00$27.85$29.21 09/21$19.35–$38.40$27.85--
$510.00Dec 18$61.00$69.00$65.00$48.20 10/02$48.25–$79.45$61.00--
$510.00Mar 19$77.30$81.70$79.50$64.23 10/01$63.25–$93.60$77.30--
$510.00Dec 17$108.00$116.00$112.00$95.40 10/02$96.15–$112.00$108.00--
$620.00Oct 16$0.05$0.80$0.43$0.40 09/29$0.25–$5.40$0.40--
$620.00Nov 20$5.90$9.80$7.85$4.60 10/02$3.53–$14.00$5.90--
$620.00Dec 18$6.30$14.00$10.15$8.40 10/01$6.70–$18.40$8.40--
$620.00Mar 19$20.10$27.80$23.95$32.90 08/25$17.80–$34.00$23.95--
$500.00Oct 16$59.20$66.90$63.05$49.20 10/01$39.55–$76.90$59.20--
$500.00Mar 19$84.00$91.00$87.50$76.43 10/01$69.55–$100.55$84.004
$500.00Dec 17$114.00$121.40$117.70$101.30 10/02$101.50–$117.70$114.00--
$630.00Oct 16$0.00$1.25$0.63$0.28 09/25$0.35–$4.15$0.28--
$630.00Nov 20$4.90$8.50$6.70$2.80 10/02$3.28–$11.25$4.90--
$630.00Dec 18$7.60$9.00$8.30$8.30 09/25$5.95–$16.55$8.30--
$630.00Mar 19$17.00$26.00$21.50$16.20 10/01$15.60–$30.85$17.00--
$490.00Mar 19$91.10$95.70$93.40$104.50 09/04$75.30–$107.75$93.40--
$490.00Dec 17$120.00$128.10$124.05$107.20 10/02$107.50–$124.05$120.00--
$640.00Oct 16$0.05$0.70$0.38$0.11 09/25$0.33–$2.55$0.11--
$640.00Nov 20$2.00$5.00$3.50$2.90 09/30$2.42–$8.55$2.90--
$640.00Dec 18$2.30$8.20$5.25$5.40 10/01$4.68–$12.70$5.25--
$640.00Mar 19$15.00$22.00$18.50$26.40 08/25$14.15–$27.85$18.50--
$650.00Oct 16$0.00$1.90$0.95$2.40 08/31$0.38–$2.35$0.95--
$650.00Nov 20$0.45$4.00$2.23$2.25 09/29$1.93–$7.00$2.23--
$650.00Dec 18$1.75$6.80$4.28$3.50 10/02$3.38–$10.60$3.50--
$650.00Mar 19$12.10$21.00$16.55$17.80 09/08$11.90–$24.70$16.55--
$660.00Oct 16$0.00$1.70$0.85$3.65 08/14$0.28–$1.90$0.85--
$660.00Nov 20$0.05$4.70$2.38$1.86 09/30$1.45–$6.32$1.86--
$660.00Dec 18$0.55$7.90$4.23$5.00 09/18$3.18–$9.70$4.23--
$660.00Mar 19$10.50$18.50$14.50$10.66 10/02$10.70–$21.85$10.66--
$670.00Nov 20$0.10$3.70$1.90$1.65 10/01$1.15–$4.25$1.65--
$670.00Dec 18$0.55$6.50$3.53$4.00 09/18$2.23–$7.70$3.53--
$450.00Mar 19$122.00$129.00$125.50$120.20 09/10$105.70–$139.75$122.00--
$680.00Mar 19$7.10$14.90$11.00$17.84 08/11$7.65–$17.00$11.00--
$440.00Dec 18$122.60$129.20$125.90$104.00 10/02$103.70–$139.70$122.60--
$690.00Nov 20$0.00$2.05$1.02$1.33 09/24$0.60–$3.28$1.02--
$430.00Mar 19$140.00$147.30$143.65$156.80 09/03$121.15–$156.70$143.65--
$700.00Dec 18$0.90$2.60$1.75$6.60 09/01$1.20–$4.90$1.75--
$700.00Mar 19$4.50$9.20$6.85$9.86 09/21$5.98–$14.10$6.85--
$730.00Dec 18$0.00$2.05$1.02$3.08 08/20$0.80–$3.10$1.02--
$730.00Mar 19$3.00$8.50$5.75$9.10 08/12$4.22–$9.35$5.75--
$750.00Dec 18$0.00$1.60$0.80$4.20 08/05$0.78–$2.30$0.80--
$750.00Mar 19$2.25$7.10$4.68$4.74 09/21$3.25–$8.05$4.68--
$760.00Nov 20$0.00$0.95$0.48$0.45 09/08$0.48–$1.75$0.45--
$350.00Mar 19$214.00$221.30$217.65$192.00 09/29$193.75–$229.55$214.00--
$780.00Oct 16$0.00$1.20$0.60$1.10 08/05$0.35–$1.18$0.60--
$820.00Mar 19$0.50$3.00$1.75$3.40 08/20$1.27–$3.85$1.75--
$860.00Mar 19$0.00$2.15$1.08$1.63 09/21$0.98–$3.40$1.08--
$880.00Mar 19$0.15$1.90$1.02$1.35 09/15$0.80–$2.10$1.02--
$900.00Mar 19$0.00$1.85$0.93$1.25 09/15$0.68–$2.10$0.93--
$920.00Mar 19$0.00$1.50$0.75$1.25 09/15$0.63–$1.85$0.75--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Oct 16$6.30$8.30$7.30$23.64 09/30$7.30–$26.35$7.30--
$560.00Dec 18$24.30$29.20$26.75$35.00 09/25$26.75–$41.40$26.7598
$560.00Mar 19$37.50$42.40$39.95$47.80 09/25$39.95–$53.65$39.95--
$570.00Oct 16$8.30$14.40$11.35$21.60 09/21$11.35–$34.05$11.35--
$570.00Dec 18$31.30$33.90$32.60$32.09 08/28$32.60–$48.00$32.09--
$570.00Mar 19$42.40$47.20$44.80$54.00 09/09$44.80–$58.65$44.80--
$550.00Oct 16$2.90$5.00$3.95$13.08 10/01$3.95–$19.65$3.95--
$550.00Nov 20$16.50$20.30$18.40$28.30 09/09$18.40–$32.35$18.40--
$550.00Dec 18$20.40$24.30$22.35$29.21 09/18$22.35–$35.60$22.35--
$550.00Mar 19$33.10$37.60$35.35$40.22 09/08$35.35–$46.85$35.35--
$580.00Oct 16$16.70$24.00$20.35$35.79 09/15$20.35–$42.95$20.35--
$580.00Nov 20$32.60$38.20$35.40$42.60 09/25$34.45–$50.90$35.40--
$580.00Mar 19$46.80$54.90$50.85$58.00 08/17$50.85–$64.90$50.85--
$580.00Dec 18$35.10$42.00$38.55--$38.55–$38.55—$35.108
$540.00Oct 16$1.45$2.25$1.85$14.12 09/30$1.85–$14.75$1.85--
$540.00Nov 20$12.20$16.20$14.20$26.10 10/02$14.20–$25.65$14.20--
$540.00Dec 18$18.10$23.10$20.60$26.00 09/02$20.60–$29.95$20.60--
$540.00Mar 19$30.70$35.40$33.05$37.30 10/01$33.05–$42.00$33.05--
$590.00Nov 20$37.20$45.00$41.10$49.10 09/14$39.80–$58.75$41.10--
$590.00Dec 18$41.20$48.00$44.60$54.00 09/09$43.85–$62.75$44.60--
$530.00Oct 16$0.05$1.55$0.80$5.20 10/01$0.80–$11.10$0.80382
$530.00Nov 20$10.30$13.20$11.75$20.58 10/02$11.75–$21.65$11.75227
$530.00Dec 18$12.40$20.00$16.20$21.48 09/18$16.20–$25.70$16.20--
$600.00Dec 18$49.30$53.80$51.55$59.30 08/17$50.15–$70.35$51.55--
$520.00Oct 16$0.50$0.90$0.70$3.20 10/01$0.70–$7.90$0.70--
$520.00Nov 20$7.70$11.40$9.55$16.38 10/02$9.55–$17.80$9.55--
$520.00Dec 18$8.50$17.00$12.75$20.90 09/30$12.75–$21.05$12.75--
$520.00Mar 19$22.20$27.70$24.95$29.00 09/25$24.95–$32.70$24.957
$510.00Oct 16$0.20$0.55$0.38$2.95 10/01$0.38–$5.75$0.38183
$510.00Nov 20$6.80$8.50$7.65$13.61 10/02$7.65–$14.35$7.65248
$510.00Dec 18$8.10$13.80$10.95$17.60 09/30$10.95–$17.65$10.95--
$510.00Mar 19$20.30$25.40$22.85$27.60 09/30$22.85–$29.00$22.85--
$500.00Oct 16$0.00$0.40$0.20$1.27 10/02$0.20–$4.20$0.20--
$500.00Nov 20$3.20$6.80$5.00$10.40 10/02$5.00–$11.65$5.00124
$500.00Dec 18$5.20$12.20$8.70$12.30 09/24$8.55–$15.95$8.70--
$500.00Mar 19$16.00$20.60$18.30$23.45 10/01$18.30–$25.35$18.30--
$490.00Oct 16$0.00$1.50$0.75$0.78 10/01$0.40–$3.05$0.75--
$490.00Nov 20$4.10$6.00$5.05$8.20 10/02$4.83–$10.75$5.05--
$490.00Dec 18$4.40$8.00$6.20$12.50 09/29$6.20–$12.85$6.20--
$490.00Mar 19$14.90$17.10$16.00$20.40 09/25$16.00–$22.35$16.00--
$480.00Oct 16$0.00$0.55$0.28$0.60 10/01$0.28–$2.42$0.28--
$480.00Nov 20$3.10$3.90$3.50$6.30 10/02$3.50–$7.25$3.50--
$480.00Dec 18$5.00$8.10$6.55$8.10 09/25$6.55–$10.95$6.55--
$480.00Mar 19$10.90$16.60$13.75$16.70 09/24$13.75–$20.75$13.75--
$470.00Oct 16$0.00$2.35$1.18$0.50 09/30$0.33–$1.88$0.50--
$470.00Nov 20$2.20$4.00$3.10$4.14 10/02$3.10–$6.65$3.10--
$470.00Dec 18$4.40$7.50$5.95$8.28 09/29$4.95–$8.60$5.95--
$470.00Mar 19$10.40$14.50$12.45$15.35 10/01$12.30–$16.95$12.45--
$660.00Mar 19$102.10$110.00$106.05$110.65 09/21$101.60–$128.05$106.05--
$460.00Oct 16$0.00$1.90$0.95$0.60 09/29$0.43–$1.55$0.60--
$460.00Nov 20$1.45$3.20$2.33$4.10 09/29$2.33–$5.35$2.33--
$460.00Dec 18$1.00$6.00$3.50$5.60 10/02$3.50–$7.10$3.50--
$460.00Mar 19$7.80$14.10$10.95$13.00 10/01$10.95–$15.75$10.95--
$450.00Oct 16$0.05$0.90$0.48$0.15 10/02$0.23–$1.75$0.15--
$450.00Nov 20$0.70$2.45$1.58$2.80 09/30$1.58–$4.45$1.58--
$450.00Dec 18$2.20$4.40$3.30$4.28 09/25$3.30–$6.00$3.30--
$450.00Mar 19$6.50$12.30$9.40$11.80 10/02$9.40–$13.65$9.40--
$440.00Oct 16$0.00$1.85$0.93$0.34 09/29$0.38–$1.35$0.34--
$440.00Nov 20$0.15$2.35$1.25$2.50 09/18$1.25–$3.58$1.25--
$440.00Dec 18$1.80$3.30$2.55$3.47 09/25$2.50–$4.60$2.55--
$430.00Oct 16$0.00$1.90$0.95$0.75 08/14$0.40–$1.70$0.75--
$430.00Nov 20$0.00$2.00$1.00$1.63 09/21$1.00–$3.25$1.00--
$430.00Dec 18$1.20$2.95$2.08$3.90 08/14$1.95–$4.35$2.08--
$430.00Mar 19$5.90$8.80$7.35$9.33 09/10$7.15–$10.00$7.35--
$700.00Mar 19$138.10$145.00$141.55$145.05 09/21$132.85–$164.00$141.55--
$420.00Oct 16$0.00$1.70$0.85$0.50 09/21$0.33–$1.05$0.50--
$420.00Nov 20$0.00$1.65$0.83$1.14 10/02$0.83–$3.10$0.83--
$420.00Dec 18$0.60$2.55$1.58$3.60 08/20$1.58–$3.30$1.58--
$420.00Mar 19$1.40$8.10$4.75$7.60 09/08$4.75–$8.20$4.75--
$410.00Nov 20$0.00$1.60$0.80$1.60 08/20$0.80–$2.15$0.80--
$410.00Dec 18$0.05$2.45$1.25$3.10 08/20$1.25–$3.75$1.25--
$410.00Mar 19$3.90$6.20$5.05$6.76 08/31$5.05–$7.25$5.05--
$400.00Nov 20$0.00$1.25$0.63$0.98 09/30$0.63–$1.58$0.63--
$400.00Dec 18$0.00$2.30$1.15$1.44 09/25$1.15–$2.65$1.15--
$400.00Mar 19$3.10$5.80$4.45$6.50 08/20$4.45–$6.15$4.45--
$390.00Nov 20$0.00$1.35$0.68$1.85 08/12$0.63–$1.70$0.68--
$390.00Dec 18$0.00$1.80$0.90$2.25 08/20$0.90–$2.65$0.90--
$390.00Mar 19$1.95$5.30$3.63$5.60 08/20$3.35–$5.35$3.63--
$380.00Nov 20$0.00$1.30$0.65$1.60 08/12$0.53–$1.85$0.65--
$380.00Dec 18$0.00$1.70$0.85$1.20 09/08$0.80–$2.42$0.85--
$380.00Mar 19$1.75$3.90$2.83$4.90 08/20$2.75–$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$1.20$0.60$0.05 09/21$0.45–$1.75$0.05--
$360.00Dec 18$0.00$1.65$0.83$0.68 09/29$0.58–$1.70$0.68--
$350.00Nov 20$0.00$2.65$1.33$0.55 08/21$0.40–$1.55$0.55--
$350.00Mar 19$1.10$2.90$2.00$2.48 09/08$2.00–$3.35$2.00121
$320.00Dec 18$0.00$2.75$1.38$0.57 08/21$0.45–$1.60$0.57--
$860.00Mar 19$293.90$301.60$297.75$302.30 09/21$287.25–$323.00$297.75--

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 76
Total Puts 132
Put/Call Ratio 1.74
Net Difference -56

Prior's Put/Call Breakdown

Total Calls 38
Total Puts 187
Put/Call Ratio 4.92
Net Difference -149

Prior 7-Day Put/Call Summary

Total Calls 2,327
Total Puts 992
Average Put/Call Ratio 1.41
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