Tour v531
MSCI
MSCI INC
$568.01 +0.51%
$565.00 (-0.53%)🌙
as of 10/12 06:34 PM
(10/8 18:31) ◀
|
Monday, October 12, 2026 (6:34pm)
January 2026
|
▶ (10/13 18:33)
◀ 10/12 18:34 ▶

Option Volume

Detail
ℹ
Current (10/12) 784
Calls: 77 (10%)
Puts: 707 (90%)
Prior (10/08) 208
Calls: 76 (37%)
Puts: 132 (63%)
Current vs Prior +276.92%
Calls: +1.32% (Calls)
Puts: +435.61% (Puts)
Prior 7-Day Total 1,913
Calls: 870 (45%)
Puts: 1,043 (55%)
Prior 7-Day Average 273
Calls: 124 (45%)
Puts: 149 (55%)
Current vs Prior 7-Day Avg +186.88%
Calls: -38.05%
Puts: +374.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/12) $863.8K
Calls: $152.7K (18%)
Puts: $711.0K (82%)
Prior (10/08) $629.6K
Calls: $271.8K (43%)
Puts: $357.8K (57%)
Current vs Prior +37.19%
Calls: -43.81%
Puts: +98.74%
Prior 7-Day Total $3.24M
Calls: $1.83M (57%)
Puts: $1.41M (43%)
Prior 7-Day Average $463.2K
Calls: $261.8K (57%)
Puts: $201.4K (43%)
Current vs Prior 7-Day Avg +86.47%
Calls: -41.67%
Puts: +253.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 9.18
Prior (10/08) 1.74
Current vs Prior +428.65%
Prior 7-Day Average 1.65
Current vs Prior 7-Day Avg +455.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/12) 1,370
Calls: 325 (24%)
Puts: 1,045 (76%)
Prior (10/08) 1,701
Calls: 303 (18%)
Puts: 1,398 (82%)
Current vs Prior -19.46%
Prior 7-Day Total 21,248
Calls: 12,151 (57%)
Puts: 9,097 (43%)
Prior 7-Day Average 3,035
Calls: 1,735 (57%)
Puts: 1,299 (43%)
Current vs Prior 7-Day Avg -54.87%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.42% | 9.40%3.42% | 9.40%
Prior 3.74% | 9.68%3.74% | 9.68%
Current vs Prior -8.65% | -2.84%-8.65% | -2.85%
Prior 7-Day Avg 4.79% | 10.22%4.79% | 10.22%
Current vs 7-Day Avg -28.76% | -8.03%-28.76% | -8.03%
Prior 7-Day Eod 3.74% | 9.68%3.74% | 9.68%
Current vs 7-Day Eod -8.65% | -2.84%-8.65% | -2.85%
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

Strong bearish conviction with 82% of dollar volume in puts ($711.0K) vs calls ($152.7K). Dollar volume significantly above 7-day average (86% higher). Unusually high activity with volume up 277% vs prior - elevated interest. Volume explosion - 187% above 7-day average (784 vs avg 273).

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 BEARISH
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 0.74, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 1624.4032.00$28.2027.0%10.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Oct 166.409.30$7.8536.9%110.5587

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 425, top 164)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 161.652.70$2.1748.4%210.23134
$590.00Oct 160.053.30$1.67194.6%150.1542
$570.00Oct 164.406.80$5.6042.9%60.4582
$660.00Nov 201.203.90$2.55105.9%30.09--
$540.00Oct 1624.4032.00$28.2027.0%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 160.000.35$0.18194.4%1640.02364
$550.00Oct 160.901.90$1.4071.4%1520.15106
$570.00Oct 166.409.30$7.8536.9%110.5587
$520.00Nov 206.209.10$7.6537.9%110.20--
$510.00Nov 205.106.20$5.6519.5%100.16251

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. 13 found (best R:R 19.00, avg 13.66)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$590.00Oct 16$0.50$9.50$0.5023%19.00$580.50
$570.00$580.00Oct 16$3.43$6.57$3.4345%1.92$573.43
$590.00$640.00Oct 16$1.54$48.46$1.5415%31.47$591.54
$570.00$660.00Nov 20$20.85$69.15$20.8550%3.32$590.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$490.00Nov 20$1.85$18.15$1.8516%9.81$508.15
$530.00$520.00Nov 20$1.90$8.10$1.9025%4.26$528.10
$550.00$540.00Oct 16$0.65$9.35$0.6515%14.38$549.35
$520.00$510.00Oct 16$0.17$9.83$0.174%57.82$519.83
$490.00$480.00Nov 20$0.83$9.17$0.8311%11.05$489.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.30, avg 0.19)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$660.00Nov 20$20.85$20.85$69.1550%0.30$590.85
$590.00$640.00Oct 16$1.54$1.54$48.4685%0.03$591.54
$570.00$580.00Oct 16$3.43$3.43$6.5755%0.52$573.43
$580.00$590.00Oct 16$0.50$0.50$9.5077%0.05$580.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$530.00Nov 20$10.15$10.15$19.8557%0.51$549.85
$520.00$510.00Nov 20$2.00$2.00$8.0080%0.25$518.00
$540.00$530.00Oct 16$0.57$0.57$9.4392%0.06$539.43
$490.00$480.00Nov 20$0.83$0.83$9.1789%0.09$489.17
$520.00$510.00Oct 16$0.17$0.17$9.8396%0.02$519.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $17.80, cheapest $17.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Oct 16Nov 20$17.8028.8%33.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.37% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Oct 16$5.60$7.85$13.45$556.55$583.452.37%
$540.00Oct 16$28.20$0.75$28.95$511.05$568.955.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.43% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$540.00Oct 16$1.67$0.75$2.42$537.58$592.42
$590.00$550.00Oct 16$1.67$1.40$3.07$546.93$593.07
$580.00$540.00Oct 16$2.17$0.75$2.92$537.08$582.92
$580.00$550.00Oct 16$2.17$1.40$3.57$546.43$583.57
$660.00$490.00Nov 20$2.55$3.80$6.35$483.65$666.35
$660.00$510.00Nov 20$2.55$5.65$8.20$501.80$668.20
$570.00$550.00Oct 16$5.60$1.40$7.00$543.00$577.00
$570.00$540.00Oct 16$5.60$0.75$6.35$533.65$576.35
$660.00$520.00Nov 20$2.55$7.65$10.20$509.80$670.20
$660.00$530.00Nov 20$2.55$9.55$12.10$517.90$672.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.07, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520580/590Oct 16$0.67$9.3373%0.07$519.33$580.67
530/540580/590Oct 16$1.07$8.9369%0.12$538.93$581.07
540/550580/590Oct 16$1.15$8.8562%0.13$548.85$581.15
510/520590/640Oct 16$1.71$48.2981%0.04$518.29$591.71
530/540590/640Oct 16$2.11$47.8977%0.04$537.89$592.11
540/550590/640Oct 16$2.19$47.8170%0.05$547.81$592.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 124.00, cheapest $0.08)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Oct 16$2.93$7.0729%2.41
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Oct 16$0.08$9.9213%124.00
$520.00$530.00$540.00Oct 16$0.84$9.164%10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.10, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$590.001:2Oct 16-$1.17$8.83
$540.00$570.001:2Oct 16$17.00$13.00
$570.00$580.001:2Oct 16$1.26$8.74
$590.00$640.001:2Oct 16$1.41$48.59
$570.00$660.001:2Nov 20$18.30$71.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$540.001:2Oct 16-$0.10$9.90
$510.00$450.001:2Oct 16-$0.42$59.58
$510.00$490.001:2Nov 20-$1.95$18.05
$520.00$510.001:2Oct 16-$0.11$9.89
$530.00$520.001:2Oct 16-$0.72$9.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.80%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Nov 20$21.600.500.3%3.80%4.15%1--
$660.00Nov 20$1.200.0916.2%0.21%16.41%3--
$570.00Oct 16$4.400.450.3%0.77%1.12%682
$580.00Oct 16$1.650.232.1%0.29%2.40%21134

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. 176 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 $450.00 03-19 call last traded $120.20 on 09/10 (now $127.50/$134.90) — try a limit near $127.50. Also watch the $570.00 12-18 call last traded $27.90 on 09/21 (now $27.90/$31.80) — try a limit near $27.90; the $580.00 12-18 call last traded $37.00 on 08/10 (now $22.80/$27.30) — try a limit near $25.05. Most tradeable put: the $510.00 03-19 put last traded $27.60 on 09/30 (now $18.30/$20.00) — try a limit near $19.15.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Oct 16$4.40$6.80$5.60$1.85 10/02$2.03–$13.05$4.4082
$570.00Nov 20$21.60$25.20$23.40$20.80 09/25$11.85–$24.80$21.60--
$570.00Dec 18$27.90$31.80$29.85$27.90 09/21$17.40–$29.85$27.9018
$570.00Mar 19$42.40$50.40$46.40$33.60 10/02$33.10–$46.40$42.40--
$560.00Oct 16$8.20$14.90$11.55$3.53 10/02$2.93–$18.25$8.20--
$560.00Nov 20$27.00$30.70$28.85$21.20 10/01$16.05–$29.85$27.00--
$560.00Dec 18$30.60$37.10$33.85$29.20 09/25$20.70–$35.40$30.60--
$560.00Mar 19$47.20$56.00$51.60$40.80 09/30$37.40–$51.60$47.20--
$580.00Oct 16$1.65$2.70$2.17$2.40 10/01$1.10–$10.05$2.17134
$580.00Nov 20$18.00$23.20$20.60$10.77 10/02$10.60–$21.10$18.00--
$580.00Dec 18$22.80$27.30$25.05$37.00 08/10$14.35–$25.35$25.0526
$580.00Mar 19$38.10$45.20$41.65$30.60 10/02$29.55–$42.05$38.10--
$550.00Oct 16$17.00$22.40$19.70$6.50 10/02$5.85–$23.05$17.00--
$550.00Nov 20$32.10$37.20$34.65$20.00 10/02$20.30–$34.65$32.10--
$550.00Dec 18$36.30$42.50$39.40$35.40 09/18$24.00–$39.55$36.30--
$550.00Mar 19$53.20$59.40$56.30$45.00 10/01$41.55–$57.35$53.20--
$550.00Dec 17$88.00$96.10$92.05--$92.05–$92.05—$88.001
$590.00Oct 16$0.05$3.30$1.67$0.55 10/02$0.78–$7.40$0.5542
$590.00Nov 20$13.00$16.30$14.65$8.50 10/02$7.80–$17.10$13.00--
$590.00Dec 18$17.80$23.10$20.45$13.10 10/01$12.25–$21.85$17.8014
$540.00Oct 16$24.40$32.00$28.20$11.40 09/29$10.15–$29.00$24.40--
$540.00Nov 20$38.10$44.20$41.15$24.60 10/02$24.05–$41.15$38.10--
$540.00Dec 18$42.00$50.90$46.45$31.51 10/02$30.15–$46.45$42.00--
$540.00Mar 19$58.80$67.60$63.20$59.40 09/21$45.80–$63.20$59.40--
$540.00Dec 17$94.00$103.00$98.50--$98.50–$98.50—$94.001
$600.00Oct 16$0.00$1.40$0.70$0.30 10/02$0.45–$5.40$0.30--
$600.00Nov 20$7.70$15.80$11.75$6.50 09/29$6.00–$14.70$7.70--
$600.00Dec 18$14.60$19.60$17.10$17.10 09/21$9.95–$19.05$17.10--
$600.00Mar 19$28.10$37.00$32.55$32.00 09/21$22.45–$34.20$32.00--
$530.00Oct 16$34.00$40.40$37.20$30.83 09/18$15.10–$37.20$34.00--
$530.00Dec 18$51.00$57.40$54.20$35.00 10/02$35.50–$54.20$51.00--
$530.00Mar 19$65.10$73.90$69.50$61.80 09/15$50.70–$69.50$65.10--
$610.00Oct 16$0.00$0.85$0.43$0.38 10/01$0.33–$3.90$0.38--
$610.00Nov 20$4.90$12.80$8.85$8.26 09/25$4.95–$11.80$8.26--
$610.00Dec 18$9.30$16.50$12.90$15.53 09/10$8.10–$15.25$12.90--
$610.00Mar 19$24.80$33.40$29.10$29.21 09/21$19.35–$30.65$29.10--
$520.00Dec 18$57.40$63.80$60.60$42.30 10/01$40.50–$60.60$57.40--
$520.00Mar 19$72.30$80.50$76.40$58.30 10/01$57.30–$76.40$72.30--
$520.00Dec 17$105.00$114.00$109.50$90.10 10/02$91.90–$109.50$105.00--
$620.00Oct 16$0.00$0.75$0.38$0.40 09/29$0.25–$2.80$0.38--
$620.00Nov 20$3.00$10.00$6.50$4.60 10/02$3.53–$9.60$4.60--
$620.00Dec 18$6.40$15.00$10.70$8.40 10/01$6.70–$12.65$8.40--
$620.00Mar 19$21.90$30.00$25.95$32.90 08/25$17.80–$27.40$25.95--
$510.00Dec 18$65.30$72.60$68.95$48.20 10/02$48.25–$68.95$65.30--
$510.00Mar 19$79.30$85.50$82.40$64.23 10/01$63.25–$82.40$79.30--
$510.00Dec 17$111.00$120.00$115.50$95.40 10/02$96.15–$115.50$111.00--
$630.00Oct 16$0.00$1.70$0.85$0.28 09/25$0.35–$2.10$0.28--
$630.00Nov 20$2.30$9.20$5.75$2.80 10/02$3.28–$8.05$2.80--
$630.00Dec 18$4.60$13.00$8.80$8.30 09/25$5.95–$11.40$8.30--
$630.00Mar 19$18.50$27.00$22.75$16.20 10/01$15.60–$24.75$18.50--
$500.00Oct 16$63.80$70.20$67.00$49.20 10/01$39.55–$67.00$63.80--
$500.00Mar 19$86.60$92.90$89.75$76.43 10/01$69.55–$89.75$86.60--
$500.00Dec 17$117.00$126.00$121.50$101.30 10/02$101.50–$121.50$117.00--
$640.00Oct 16$0.00$0.25$0.13$0.11 09/25$0.13–$1.75$0.11--
$640.00Nov 20$2.75$6.40$4.58$2.90 09/30$2.42–$6.75$2.90--
$640.00Dec 18$3.10$11.00$7.05$5.40 10/01$4.68–$8.95$5.40--
$640.00Mar 19$15.70$24.00$19.85$26.40 08/25$14.15–$21.80$19.85--
$490.00Mar 19$94.20$102.00$98.10$104.50 09/04$75.30–$98.10$98.10--
$490.00Dec 17$124.00$133.00$128.50$107.20 10/02$107.50–$128.50$124.00--
$650.00Oct 16$0.00$1.70$0.85$2.40 08/31$0.38–$1.48$0.85--
$650.00Nov 20$1.90$4.50$3.20$2.25 09/29$1.93–$5.35$2.25--
$650.00Dec 18$1.50$10.00$5.75$3.50 10/02$3.38–$7.25$3.50--
$650.00Mar 19$13.30$21.90$17.60$17.80 09/08$11.90–$18.60$17.60--
$660.00Oct 16$0.00$1.70$0.85$3.65 08/14$0.28–$1.20$0.85--
$660.00Nov 20$1.20$3.90$2.55$1.86 09/30$1.45–$4.55$1.86--
$660.00Dec 18$0.70$8.60$4.65$5.00 09/18$3.18–$6.65$4.65--
$660.00Mar 19$11.20$19.70$15.45$10.66 10/02$10.70–$17.15$11.20--
$670.00Nov 20$0.60$2.15$1.38$1.65 10/01$1.15–$3.60$1.38--
$670.00Dec 18$0.70$7.10$3.90$4.00 09/18$2.23–$5.50$3.90--
$670.00Mar 19$9.90$16.40$13.15--$13.15–$13.15—$9.901
$680.00Mar 19$7.90$16.00$11.95$17.84 08/11$7.65–$13.95$11.95--
$450.00Mar 19$127.50$134.90$131.20$120.20 09/10$105.70–$131.20$127.506
$690.00Nov 20$0.00$2.30$1.15$1.33 09/24$0.60–$2.75$1.15--
$440.00Dec 18$127.00$134.70$130.85$104.00 10/02$103.70–$130.85$127.00--
$700.00Dec 18$0.05$3.90$1.98$6.60 09/01$1.20–$3.80$1.98--
$700.00Mar 19$8.10$12.40$10.25$9.86 09/21$5.98–$11.05$9.86--
$430.00Mar 19$144.20$151.80$148.00$156.80 09/03$121.15–$148.00$148.00--
$730.00Dec 18$0.00$2.15$1.08$3.08 08/20$0.80–$3.10$1.08--
$730.00Mar 19$2.15$9.50$5.83$9.10 08/12$4.22–$8.05$5.83--
$750.00Dec 18$0.00$3.70$1.85$4.20 08/05$0.78–$1.90$1.85--
$750.00Mar 19$1.45$7.70$4.58$4.74 09/21$3.25–$6.35$4.58--
$760.00Nov 20$0.00$1.10$0.55$0.45 09/08$0.48–$1.75$0.45--
$780.00Oct 16$0.00$2.15$1.08$1.10 08/05$0.35–$1.18$1.08--
$350.00Mar 19$219.00$226.30$222.65$192.00 09/29$193.75–$222.65$219.00--
$820.00Mar 19$0.45$3.50$1.98$3.40 08/20$1.27–$3.85$1.98--
$860.00Mar 19$0.45$2.25$1.35$1.63 09/21$0.98–$3.40$1.35--
$880.00Mar 19$0.20$1.95$1.08$1.35 09/15$0.80–$2.10$1.08--
$900.00Mar 19$0.00$1.80$0.90$1.25 09/15$0.68–$2.10$0.90--
$920.00Mar 19$0.00$1.80$0.90$1.25 09/15$0.63–$1.85$0.90--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Oct 16$6.40$9.30$7.85$21.60 09/21$7.85–$34.05$7.8587
$570.00Dec 18$27.20$31.00$29.10$32.09 08/28$29.10–$48.00$29.10--
$570.00Mar 19$40.40$42.90$41.65$54.00 09/09$41.65–$58.65$41.65--
$560.00Oct 16$2.60$5.30$3.95$23.64 09/30$3.95–$26.35$3.95--
$560.00Dec 18$21.10$27.70$24.40$35.00 09/25$24.40–$41.40$24.40--
$560.00Mar 19$33.50$38.10$35.80$47.80 09/25$35.80–$53.65$35.80--
$580.00Oct 16$11.20$17.00$14.10$35.79 09/15$14.10–$42.95$14.10--
$580.00Nov 20$28.10$31.50$29.80$42.60 09/25$29.80–$50.90$29.80--
$580.00Mar 19$42.10$51.00$46.55$58.00 08/17$46.55–$64.90$46.55--
$550.00Oct 16$0.90$1.90$1.40$13.08 10/01$1.40–$19.65$1.40106
$550.00Nov 20$14.90$17.10$16.00$28.30 09/09$16.00–$32.35$16.00--
$550.00Dec 18$16.00$22.10$19.05$29.21 09/18$19.05–$35.60$19.05--
$550.00Mar 19$28.60$35.40$32.00$40.22 09/08$32.00–$46.85$32.00--
$590.00Nov 20$34.10$41.00$37.55$49.10 09/14$37.55–$58.75$37.55--
$590.00Dec 18$37.40$42.70$40.05$54.00 09/09$40.05–$62.75$40.05--
$540.00Oct 16$0.00$1.50$0.75$14.12 09/30$0.75–$14.75$0.7541
$540.00Nov 20$10.90$13.70$12.30$26.10 10/02$12.30–$25.65$12.30--
$540.00Dec 18$12.10$21.00$16.55$26.00 09/02$16.55–$29.95$16.55--
$540.00Mar 19$24.70$29.90$27.30$37.30 10/01$27.30–$42.00$27.30--
$600.00Dec 18$43.60$50.00$46.80$59.30 08/17$46.80–$70.35$46.80--
$530.00Oct 16$0.00$0.35$0.18$5.20 10/01$0.18–$11.10$0.18364
$530.00Nov 20$8.90$10.20$9.55$20.58 10/02$9.55–$21.65$9.55--
$530.00Dec 18$9.10$17.90$13.50$21.48 09/18$13.50–$25.70$13.50--
$520.00Oct 16$0.15$0.75$0.45$3.20 10/01$0.45–$7.90$0.45--
$520.00Nov 20$6.20$9.10$7.65$16.38 10/02$7.65–$17.80$7.65--
$520.00Dec 18$6.60$12.90$9.75$20.90 09/30$9.75–$21.05$9.75--
$520.00Mar 19$18.10$26.30$22.20$29.00 09/25$22.20–$32.70$22.20--
$510.00Oct 16$0.10$0.45$0.28$2.95 10/01$0.28–$5.75$0.28--
$510.00Nov 20$5.10$6.20$5.65$13.61 10/02$5.65–$14.35$5.65251
$510.00Dec 18$8.10$9.10$8.60$17.60 09/30$8.60–$17.65$8.6026
$510.00Mar 19$18.30$20.00$19.15$27.60 09/30$19.15–$29.00$19.154
$500.00Oct 16$0.00$1.10$0.55$1.27 10/02$0.20–$4.20$0.55--
$500.00Nov 20$4.00$4.80$4.40$10.40 10/02$4.40–$11.65$4.40--
$500.00Dec 18$4.60$9.60$7.10$12.30 09/24$7.10–$15.95$7.10--
$500.00Mar 19$12.40$17.80$15.10$23.45 10/01$15.10–$25.35$15.10--
$490.00Oct 16$0.00$1.70$0.85$0.78 10/01$0.40–$3.05$0.78--
$490.00Nov 20$3.00$4.60$3.80$8.20 10/02$3.80–$10.75$3.80--
$490.00Dec 18$4.50$7.20$5.85$12.50 09/29$5.85–$12.85$5.85--
$490.00Mar 19$10.00$18.50$14.25$20.40 09/25$14.25–$22.35$14.25--
$480.00Oct 16$0.00$1.70$0.85$0.60 10/01$0.28–$2.42$0.60--
$480.00Nov 20$2.15$3.80$2.97$6.30 10/02$2.97–$7.25$2.97--
$480.00Dec 18$3.50$5.80$4.65$8.10 09/25$4.65–$10.95$4.65--
$480.00Mar 19$8.40$15.90$12.15$16.70 09/24$12.15–$20.75$12.15--
$660.00Mar 19$98.90$105.90$102.40$110.65 09/21$102.40–$128.05$102.40--
$470.00Oct 16$0.00$1.50$0.75$0.50 09/30$0.33–$1.88$0.50--
$470.00Nov 20$1.85$3.10$2.48$4.14 10/02$2.48–$6.65$2.48--
$470.00Dec 18$3.10$4.30$3.70$8.28 09/29$3.70–$8.60$3.70166
$470.00Mar 19$7.00$13.10$10.05$15.35 10/01$10.05–$16.95$10.05--
$460.00Oct 16$0.00$1.50$0.75$0.60 09/29$0.43–$1.55$0.60--
$460.00Nov 20$0.65$2.70$1.68$4.10 09/29$1.68–$5.35$1.68--
$460.00Dec 18$1.80$4.10$2.95$5.60 10/02$2.95–$7.10$2.95--
$460.00Mar 19$7.90$11.20$9.55$13.00 10/01$9.55–$15.75$9.55--
$450.00Oct 16$0.00$0.70$0.35$0.15 10/02$0.23–$1.75$0.15--
$450.00Nov 20$0.20$2.45$1.33$2.80 09/30$1.33–$4.45$1.33--
$450.00Dec 18$1.20$3.60$2.40$4.28 09/25$2.40–$6.00$2.40--
$450.00Mar 19$6.70$10.70$8.70$11.80 10/02$8.70–$13.65$8.70--
$440.00Oct 16$0.00$1.70$0.85$0.34 09/29$0.38–$1.35$0.34--
$440.00Nov 20$0.30$2.10$1.20$2.50 09/18$1.20–$3.58$1.20--
$440.00Dec 18$1.20$2.85$2.03$3.47 09/25$2.03–$4.60$2.03--
$700.00Mar 19$131.70$140.00$135.85$145.05 09/21$135.85–$164.00$135.85--
$430.00Oct 16$0.00$1.70$0.85$0.75 08/14$0.40–$1.70$0.75--
$430.00Nov 20$0.00$1.70$0.85$1.63 09/21$0.85–$3.25$0.85--
$430.00Dec 18$0.40$2.80$1.60$3.90 08/14$1.60–$4.35$1.60--
$430.00Mar 19$5.00$6.70$5.85$9.33 09/10$5.85–$10.00$5.85--
$420.00Oct 16$0.00$2.20$1.10$0.50 09/21$0.33–$1.10$0.50--
$420.00Nov 20$0.00$1.45$0.73$1.14 10/02$0.73–$3.10$0.73--
$420.00Dec 18$0.05$2.75$1.40$3.60 08/20$1.40–$3.30$1.40--
$420.00Mar 19$3.80$6.30$5.05$7.60 09/08$4.75–$8.20$5.05--
$410.00Nov 20$0.00$1.20$0.60$1.60 08/20$0.60–$2.15$0.60--
$410.00Dec 18$0.05$1.95$1.00$3.10 08/20$1.00–$3.75$1.00--
$410.00Mar 19$3.10$5.60$4.35$6.76 08/31$4.35–$7.25$4.35--
$400.00Nov 20$0.00$1.50$0.75$0.98 09/30$0.63–$1.58$0.75--
$400.00Dec 18$0.00$1.85$0.93$1.44 09/25$0.93–$2.65$0.93--
$400.00Mar 19$2.55$4.90$3.73$6.50 08/20$3.73–$6.15$3.73--
$390.00Nov 20$0.00$1.90$0.95$1.85 08/12$0.63–$1.40$0.95--
$390.00Dec 18$0.00$1.60$0.80$2.25 08/20$0.80–$2.65$0.80--
$390.00Mar 19$1.65$4.70$3.18$5.60 08/20$3.18–$5.35$3.18--
$380.00Nov 20$0.00$1.50$0.75$1.60 08/12$0.53–$1.85$0.75--
$380.00Dec 18$0.00$1.25$0.63$1.20 09/08$0.63–$2.42$0.63--
$380.00Mar 19$1.60$3.90$2.75$4.90 08/20$2.75–$4.95$2.75--
$370.00Nov 20$0.00$1.25$0.63$1.01 08/12$0.38–$1.90$0.63--
$360.00Nov 20$0.00$0.95$0.48$0.05 09/21$0.45–$1.75$0.05--
$360.00Dec 18$0.00$1.35$0.68$0.68 09/29$0.58–$1.30$0.68--
$350.00Nov 20$0.00$2.60$1.30$0.55 08/21$0.40–$1.55$0.55--
$350.00Mar 19$0.45$2.80$1.63$2.48 09/08$1.63–$3.35$1.63--
$320.00Dec 18$0.00$2.05$1.02$0.57 08/21$0.45–$1.60$0.57--
$860.00Mar 19$288.80$296.60$292.70$302.30 09/21$292.70–$323.00$292.70--

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 77
Total Puts 707
Put/Call Ratio 9.18
Net Difference -630

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 870
Total Puts 1,043
Average Put/Call Ratio 1.65
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