Tour v531
MSCI
MSCI INC
$560.82 -1.27%
$562.04 (+0.22%)🌙
as of 10/13 06:33 PM
(10/12 18:34) ◀
|
Tuesday, October 13, 2026 (6:33pm)
January 2026
|
▶ (10/14 18:35)
◀ 10/13 18:33 ▶

Option Volume

Detail
ℹ
Current (10/13) 189
Calls: 42 (22%)
Puts: 147 (78%)
Prior (10/12) 784
Calls: 77 (10%)
Puts: 707 (90%)
Current vs Prior -75.89%
Calls: -45.45% (Calls)
Puts: -79.21% (Puts)
Prior 7-Day Total 2,267
Calls: 675 (30%)
Puts: 1,592 (70%)
Prior 7-Day Average 323
Calls: 96 (30%)
Puts: 227 (70%)
Current vs Prior 7-Day Avg -41.64%
Calls: -56.44%
Puts: -35.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/13) $514.4K
Calls: $77.5K (15%)
Puts: $436.9K (85%)
Prior (10/12) $863.8K
Calls: $152.7K (18%)
Puts: $711.0K (82%)
Current vs Prior -40.45%
Calls: -49.24%
Puts: -38.56%
Prior 7-Day Total $3.59M
Calls: $1.73M (48%)
Puts: $1.86M (52%)
Prior 7-Day Average $512.6K
Calls: $246.9K (48%)
Puts: $265.8K (52%)
Current vs Prior 7-Day Avg +0.34%
Calls: -68.60%
Puts: +64.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 3.50
Prior (10/12) 9.18
Current vs Prior -61.88%
Prior 7-Day Average 2.28
Current vs Prior 7-Day Avg +53.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/13) 1,114
Calls: 41 (4%)
Puts: 1,073 (96%)
Prior (10/12) 1,370
Calls: 325 (24%)
Puts: 1,045 (76%)
Current vs Prior -18.69%
Prior 7-Day Total 19,254
Calls: 10,796 (56%)
Puts: 8,458 (44%)
Prior 7-Day Average 2,750
Calls: 1,542 (56%)
Puts: 1,208 (44%)
Current vs Prior 7-Day Avg -59.50%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.01% | 9.40%3.01% | 9.40%
Prior 3.42% | 9.40%3.42% | 9.40%
Current vs Prior -11.77% | -0.05%-11.77% | -0.04%
Prior 7-Day Avg 4.48% | 10.05%4.48% | 10.05%
Current vs 7-Day Avg -32.73% | -6.46%-32.73% | -6.46%
Prior 7-Day Eod 3.42% | 9.40%3.42% | 9.40%
Current vs 7-Day Eod -11.77% | -0.05%-11.77% | -0.04%
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 85% of dollar volume in puts ($436.9K) vs calls ($77.5K). Below-average activity with volume down 76% vs prior. Extreme bearish P/C ratio of 3.50 - heavy put buying. P/C ratio dropping 62% - sentiment shifting bullish.

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 BEARISH
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 0.65, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1612.5016.40$14.4527.0%10.78--
$560.00Nov 2023.8027.40$25.6014.1%30.5210
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 94, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Oct 160.000.35$0.18194.4%80.0219
$570.00Oct 161.504.20$2.8594.7%40.29--
$640.00Oct 160.000.20$0.10200.0%30.01--
$560.00Nov 2023.8027.40$25.6014.1%30.5210
$550.00Oct 1612.5016.40$14.4527.0%10.78--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 204.305.40$4.8522.7%160.14122
$520.00Nov 207.0011.60$9.3049.5%110.24158
$540.00Oct 160.050.90$0.48177.1%80.07--
$510.00Nov 205.709.30$7.5048.0%80.20242
$540.00Nov 2012.1015.40$13.7524.0%80.34--

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 3.44, avg 10.86)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$570.00Oct 16$11.60$8.40$11.6078%0.72$561.60
$570.00$630.00Oct 16$2.67$57.33$2.6729%21.47$572.67
$560.00$620.00Nov 20$19.60$40.40$19.6052%2.06$579.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$530.00Nov 20$2.25$7.75$2.2534%3.44$537.75
$530.00$520.00Nov 20$2.20$7.80$2.2029%3.55$527.80
$520.00$510.00Nov 20$1.80$8.20$1.8024%4.56$518.20
$530.00$520.00Oct 16$0.25$9.75$0.257%39.00$529.75
$510.00$500.00Oct 16$0.30$9.70$0.304%32.33$509.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.36, avg 0.21)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$630.00Oct 16$2.67$2.67$57.3371%0.05$572.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$500.00Nov 20$2.65$2.65$7.3580%0.36$507.35
$550.00$540.00Oct 16$1.50$1.50$8.5077%0.18$548.50
$500.00$470.00Nov 20$2.62$2.62$27.3886%0.10$497.38
$550.00$540.00Nov 20$4.00$4.00$6.0059%0.67$546.00
$470.00$460.00Nov 20$0.68$0.68$9.3293%0.07$469.32

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 2.93% of stock, avg 2.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Oct 16$14.45$1.98$16.43$533.57$566.432.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.59% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$540.00Oct 16$2.85$0.48$3.33$536.67$573.33
$570.00$530.00Oct 16$2.85$0.70$3.55$526.45$573.55
$570.00$550.00Oct 16$2.85$1.98$4.83$545.17$574.83
$620.00$510.00Nov 20$6.00$7.50$13.50$496.50$633.50
$620.00$520.00Nov 20$6.00$9.30$15.30$504.70$635.30
$620.00$530.00Nov 20$6.00$11.50$17.50$512.50$637.50
$620.00$540.00Nov 20$6.00$13.75$19.75$520.25$639.75
$620.00$550.00Nov 20$6.00$17.75$23.75$526.25$643.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.05, avg credit $3.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/510570/630Oct 16$2.97$57.0367%0.05$507.03$572.97
520/530570/630Oct 16$2.92$57.0864%0.05$527.08$572.92
540/550570/630Oct 16$4.17$55.8348%0.07$545.83$574.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 199.00, cheapest $0.05)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Nov 20$0.05$9.9510%199.00
$510.00$520.00$530.00Nov 20$0.40$9.609%24.00
$510.00$520.00$530.00Oct 16$0.25$9.753%39.00
$530.00$540.00$550.00Oct 16$1.72$8.2816%4.81
$530.00$540.00$550.00Nov 20$1.75$8.2512%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. 16 found (best net $-0.20, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$630.00$640.001:2Oct 16-$0.02$9.98
$560.00$620.001:2Nov 20$13.60$46.40
$550.00$570.001:2Oct 16$8.75$11.25
$570.00$630.001:2Oct 16$2.49$57.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$520.001:2Oct 16-$0.20$9.80
$520.00$510.001:2Oct 16-$0.45$9.55
$540.00$530.001:2Oct 16-$0.92$9.08
$470.00$460.001:2Nov 20-$0.87$9.13
$510.00$500.001:2Nov 20-$2.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.95%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Nov 20$5.300.1910.6%0.95%11.50%1--
$570.00Oct 16$1.500.291.6%0.27%1.90%4--

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 $560.00 11-20 call last traded $21.20 on 10/01 (now $23.80/$27.40) — try a limit near $23.80. Also watch the $630.00 10-16 call last traded $0.28 on 09/25 (now $0.00/$0.35) — try a limit near $0.18. Most tradeable put: the $580.00 03-19 put last traded $58.00 on 08/17 (now $46.60/$51.70) — try a limit near $49.15.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Oct 16$3.70$9.20$6.45$3.53 10/02$2.93–$18.25$3.70--
$560.00Nov 20$23.80$27.40$25.60$21.20 10/01$16.05–$29.85$23.8010
$560.00Dec 18$29.70$33.50$31.60$29.20 09/25$20.70–$35.40$29.70--
$560.00Mar 19$43.70$50.90$47.30$40.80 09/30$37.40–$51.60$43.70--
$570.00Oct 16$1.50$4.20$2.85$1.85 10/02$2.03–$13.05$1.85--
$570.00Nov 20$17.40$22.70$20.05$20.80 09/25$11.85–$24.80$20.05--
$570.00Dec 18$24.40$28.10$26.25$27.90 09/21$17.40–$29.85$26.25--
$570.00Mar 19$41.30$46.40$43.85$33.60 10/02$33.10–$46.40$41.30--
$550.00Oct 16$12.50$16.40$14.45$6.50 10/02$5.85–$23.05$12.50--
$550.00Nov 20$29.30$33.90$31.60$20.00 10/02$20.30–$34.65$29.30--
$550.00Dec 18$34.40$38.50$36.45$35.40 09/18$24.00–$39.55$35.40--
$550.00Mar 19$49.20$55.80$52.50$45.00 10/01$41.55–$57.35$49.20--
$580.00Oct 16$0.00$2.20$1.10$2.40 10/01$1.10–$10.05$1.10--
$580.00Nov 20$12.00$19.00$15.50$10.77 10/02$10.60–$21.10$12.00--
$580.00Dec 18$20.40$23.30$21.85$37.00 08/10$14.35–$25.35$21.85--
$580.00Mar 19$36.70$41.70$39.20$30.60 10/02$29.55–$42.05$36.70--
$540.00Oct 16$20.60$25.20$22.90$11.40 09/29$10.15–$29.00$20.60--
$540.00Nov 20$34.50$40.10$37.30$24.60 10/02$24.05–$41.15$34.50--
$540.00Dec 18$39.30$45.90$42.60$31.51 10/02$30.15–$46.45$39.30--
$540.00Mar 19$57.50$61.70$59.60$59.40 09/21$45.80–$63.20$59.40--
$590.00Oct 16$0.00$0.50$0.25$0.55 10/02$0.25–$7.40$0.25--
$590.00Nov 20$8.30$16.80$12.55$8.50 10/02$7.80–$17.10$8.50--
$590.00Dec 18$15.30$19.60$17.45$13.10 10/01$12.25–$21.65$15.30--
$530.00Oct 16$29.40$35.90$32.65$30.83 09/18$15.10–$37.20$30.83--
$530.00Dec 18$45.00$51.70$48.35$35.00 10/02$35.50–$54.20$45.00--
$530.00Mar 19$62.20$67.50$64.85$61.80 09/15$50.70–$69.50$62.20--
$600.00Oct 16$0.05$0.35$0.20$0.30 10/02$0.20–$5.40$0.20--
$600.00Nov 20$5.50$13.90$9.70$6.50 09/29$6.00–$13.95$6.50--
$600.00Dec 18$10.60$16.50$13.55$17.10 09/21$9.95–$19.05$13.55--
$600.00Mar 19$28.50$32.90$30.70$32.00 09/21$22.45–$34.20$30.70--
$520.00Dec 18$54.40$58.40$56.40$42.30 10/01$40.50–$60.60$54.40--
$520.00Mar 19$69.00$76.00$72.50$58.30 10/01$57.30–$76.40$69.00--
$520.00Dec 17$101.00$110.00$105.50$90.10 10/02$91.90–$109.50$101.00--
$610.00Oct 16$0.00$0.45$0.23$0.38 10/01$0.23–$3.90$0.23--
$610.00Nov 20$4.70$9.10$6.90$8.26 09/25$4.95–$11.80$6.90--
$610.00Dec 18$7.50$16.00$11.75$15.53 09/10$8.10–$15.20$11.75--
$610.00Mar 19$24.90$29.70$27.30$29.21 09/21$19.35–$30.65$27.30--
$510.00Dec 18$61.90$65.90$63.90$48.20 10/02$48.25–$68.95$61.90--
$510.00Mar 19$75.00$81.00$78.00$64.23 10/01$63.25–$82.40$75.00--
$510.00Dec 17$107.00$116.00$111.50$95.40 10/02$96.15–$115.50$107.00--
$620.00Oct 16$0.00$0.70$0.35$0.40 09/29$0.25–$2.80$0.35--
$620.00Nov 20$5.30$6.70$6.00$4.60 10/02$3.53–$9.60$5.30--
$620.00Dec 18$5.30$14.00$9.65$8.40 10/01$6.70–$12.65$8.40--
$620.00Mar 19$19.60$26.40$23.00$32.90 08/25$17.80–$27.40$23.00--
$500.00Oct 16$59.10$65.90$62.50$49.20 10/01$39.55–$67.00$59.10--
$500.00Mar 19$82.00$89.90$85.95$76.43 10/01$69.55–$89.75$82.00--
$500.00Dec 17$113.00$122.00$117.50$101.30 10/02$101.50–$121.50$113.00--
$630.00Oct 16$0.00$0.35$0.18$0.28 09/25$0.18–$2.10$0.1819
$630.00Nov 20$1.75$6.40$4.08$2.80 10/02$3.28–$7.65$2.80--
$630.00Dec 18$3.00$12.00$7.50$8.30 09/25$5.95–$11.40$7.50--
$630.00Mar 19$16.30$25.00$20.65$16.20 10/01$15.60–$24.75$16.30--
$490.00Mar 19$89.50$96.10$92.80$104.50 09/04$75.30–$98.10$92.80--
$490.00Dec 17$119.00$128.00$123.50$107.20 10/02$107.50–$128.50$119.00--
$640.00Oct 16$0.00$0.20$0.10$0.11 09/25$0.10–$1.45$0.10--
$640.00Nov 20$0.40$6.60$3.50$2.90 09/30$2.42–$6.15$2.90--
$640.00Dec 18$3.10$9.60$6.35$5.40 10/01$4.68–$8.90$5.40--
$640.00Mar 19$14.20$21.00$17.60$26.40 08/25$14.15–$21.80$17.60--
$650.00Oct 16$0.00$2.15$1.08$2.40 08/31$0.38–$1.48$1.08--
$650.00Nov 20$0.15$5.10$2.63$2.25 09/29$1.93–$5.35$2.25--
$650.00Dec 18$0.80$8.80$4.80$3.50 10/02$3.38–$7.25$3.50--
$650.00Mar 19$11.90$19.00$15.45$17.80 09/08$11.90–$18.60$15.45--
$660.00Oct 16$0.00$2.15$1.08$3.65 08/14$0.28–$1.20$1.08--
$660.00Nov 20$0.40$3.00$1.70$1.86 09/30$1.45–$4.55$1.70--
$660.00Dec 18$1.80$5.60$3.70$5.00 09/18$3.18–$6.65$3.70--
$660.00Mar 19$9.90$18.00$13.95$10.66 10/02$10.70–$17.15$10.66--
$670.00Nov 20$0.05$3.50$1.78$1.65 10/01$1.15–$3.60$1.65--
$670.00Dec 18$1.20$4.60$2.90$4.00 09/18$2.23–$5.50$2.90--
$450.00Mar 19$123.20$129.50$126.35$120.20 09/10$105.70–$131.20$123.20--
$680.00Mar 19$6.20$13.60$9.90$17.84 08/11$7.65–$13.05$9.90--
$440.00Dec 18$122.00$129.10$125.55$104.00 10/02$103.70–$130.85$122.00--
$690.00Nov 20$0.00$2.10$1.05$1.33 09/24$0.60–$2.75$1.05--
$430.00Mar 19$139.00$146.50$142.75$156.80 09/03$121.15–$148.00$142.75--
$700.00Dec 18$0.15$2.85$1.50$6.60 09/01$1.20–$3.80$1.50--
$700.00Mar 19$6.30$10.10$8.20$9.86 09/21$5.98–$10.80$8.20--
$710.00Nov 20$0.00$1.35$0.68--$0.68–$0.68—--12
$730.00Dec 18$0.00$2.10$1.05$3.08 08/20$0.80–$3.10$1.05--
$730.00Mar 19$2.70$8.10$5.40$9.10 08/12$4.22–$7.05$5.40--
$750.00Dec 18$0.00$1.70$0.85$4.20 08/05$0.78–$1.85$0.85--
$750.00Mar 19$1.35$6.80$4.08$4.74 09/21$3.25–$6.10$4.08--
$760.00Nov 20$0.00$1.15$0.57$0.45 09/08$0.48–$1.75$0.45--
$350.00Mar 19$213.20$220.80$217.00$192.00 09/29$193.75–$222.65$213.20--
$780.00Oct 16$0.00$2.15$1.08$1.10 08/05$0.35–$1.18$1.08--
$820.00Mar 19$0.05$3.10$1.58$3.40 08/20$1.27–$3.85$1.58--
$860.00Mar 19$0.30$1.95$1.13$1.63 09/21$0.98–$3.20$1.13--
$880.00Mar 19$0.15$1.75$0.95$1.35 09/15$0.80–$2.10$0.95--
$900.00Mar 19$0.00$1.60$0.80$1.25 09/15$0.68–$2.10$0.80--
$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$3.20$7.40$5.30$23.64 09/30$3.95–$26.35$5.30--
$560.00Dec 18$22.40$29.90$26.15$35.00 09/25$24.40–$41.40$26.15--
$560.00Mar 19$36.40$43.60$40.00$47.80 09/25$35.80–$53.65$40.00--
$570.00Oct 16$7.10$13.80$10.45$21.60 09/21$7.85–$34.05$10.45--
$570.00Dec 18$29.50$33.80$31.65$32.09 08/28$29.10–$48.00$31.6510
$570.00Mar 19$41.40$46.50$43.95$54.00 09/09$41.65–$58.65$43.95--
$550.00Oct 16$1.20$2.75$1.98$13.08 10/01$1.40–$19.65$1.98240
$550.00Nov 20$16.50$19.00$17.75$28.30 09/09$16.00–$32.35$17.75--
$550.00Dec 18$20.60$25.30$22.95$29.21 09/18$19.05–$35.60$22.9546
$550.00Mar 19$32.00$39.00$35.50$40.22 09/08$32.00–$46.85$35.50--
$580.00Oct 16$15.10$21.00$18.05$35.79 09/15$14.10–$42.95$18.05--
$580.00Nov 20$30.40$37.50$33.95$42.60 09/25$29.80–$50.90$33.95--
$580.00Mar 19$46.60$51.70$49.15$58.00 08/17$46.55–$64.90$49.153
$540.00Oct 16$0.05$0.90$0.48$14.12 09/30$0.48–$14.75$0.48--
$540.00Nov 20$12.10$15.40$13.75$26.10 10/02$12.30–$25.65$13.75--
$540.00Dec 18$16.10$20.60$18.35$26.00 09/02$16.55–$29.95$18.35--
$540.00Mar 19$26.80$34.30$30.55$37.30 10/01$27.30–$42.00$30.55--
$590.00Nov 20$36.90$44.00$40.45$49.10 09/14$37.55–$58.75$40.45--
$590.00Dec 18$41.20$47.10$44.15$54.00 09/09$40.05–$62.75$44.1525
$590.00Mar 19$52.10$58.80$55.45--$55.45–$55.45—$52.102
$530.00Oct 16$0.00$1.40$0.70$5.20 10/01$0.18–$11.10$0.70--
$530.00Nov 20$9.30$13.70$11.50$20.58 10/02$9.55–$21.65$11.50--
$530.00Dec 18$10.40$18.60$14.50$21.48 09/18$13.50–$25.70$14.50--
$600.00Dec 18$48.20$53.00$50.60$59.30 08/17$46.80–$70.35$50.60--
$520.00Oct 16$0.00$0.90$0.45$3.20 10/01$0.45–$7.90$0.45--
$520.00Nov 20$7.00$11.60$9.30$16.38 10/02$7.65–$17.80$9.30158
$520.00Dec 18$8.10$14.80$11.45$20.90 09/30$9.75–$21.05$11.45--
$520.00Mar 19$19.40$26.20$22.80$29.00 09/25$22.20–$32.70$22.80--
$510.00Oct 16$0.00$0.90$0.45$2.95 10/01$0.28–$5.60$0.45--
$510.00Nov 20$5.70$9.30$7.50$13.61 10/02$5.65–$14.35$7.50242
$510.00Dec 18$8.80$10.10$9.45$17.60 09/30$8.60–$17.65$9.45165
$510.00Mar 19$18.70$23.30$21.00$27.60 09/30$19.15–$29.00$21.00--
$500.00Oct 16$0.00$0.30$0.15$1.27 10/02$0.15–$4.20$0.1560
$500.00Nov 20$4.30$5.40$4.85$10.40 10/02$4.40–$11.65$4.85122
$500.00Dec 18$4.80$10.20$7.50$12.30 09/24$7.10–$15.95$7.50--
$500.00Mar 19$14.90$21.60$18.25$23.45 10/01$15.10–$25.35$18.25--
$490.00Oct 16$0.00$1.70$0.85$0.78 10/01$0.40–$3.05$0.78--
$490.00Nov 20$2.70$4.90$3.80$8.20 10/02$3.80–$10.75$3.80--
$490.00Dec 18$5.40$9.60$7.50$12.50 09/29$5.85–$12.85$7.50--
$490.00Mar 19$12.40$19.40$15.90$20.40 09/25$14.25–$22.35$15.90--
$480.00Oct 16$0.00$1.70$0.85$0.60 10/01$0.28–$2.40$0.60--
$480.00Nov 20$2.35$4.30$3.33$6.30 10/02$2.97–$7.25$3.33--
$480.00Dec 18$2.15$7.30$4.72$8.10 09/25$4.65–$10.95$4.72--
$480.00Mar 19$8.80$16.80$12.80$16.70 09/24$12.15–$20.75$12.80--
$470.00Oct 16$0.00$2.10$1.05$0.50 09/30$0.33–$1.58$0.50--
$470.00Nov 20$1.05$3.40$2.23$4.14 10/02$2.23–$6.65$2.23--
$470.00Dec 18$2.85$5.10$3.97$8.28 09/29$3.70–$8.40$3.97--
$470.00Mar 19$7.40$14.90$11.15$15.35 10/01$10.05–$16.95$11.15--
$660.00Mar 19$103.00$110.00$106.50$110.65 09/21$102.40–$128.05$106.50--
$460.00Oct 16$0.00$1.70$0.85$0.60 09/29$0.43–$1.55$0.60--
$460.00Nov 20$0.75$2.35$1.55$4.10 09/29$1.55–$5.10$1.55--
$460.00Dec 18$0.65$5.40$3.03$5.60 10/02$2.95–$7.10$3.03--
$460.00Mar 19$5.50$13.30$9.40$13.00 10/01$9.40–$15.75$9.40--
$450.00Oct 16$0.00$1.50$0.75$0.15 10/02$0.23–$1.75$0.15--
$450.00Nov 20$0.30$1.50$0.90$2.80 09/30$0.90–$4.38$0.90--
$450.00Dec 18$0.60$4.10$2.35$4.28 09/25$2.35–$6.00$2.35--
$450.00Mar 19$4.40$11.70$8.05$11.80 10/02$8.05–$13.65$8.05--
$440.00Oct 16$0.00$2.20$1.10$0.34 09/29$0.38–$1.35$0.34--
$440.00Nov 20$0.25$1.45$0.85$2.50 09/18$0.85–$3.58$0.85--
$440.00Dec 18$0.40$3.40$1.90$3.47 09/25$1.90–$4.60$1.90--
$430.00Oct 16$0.00$2.15$1.08$0.75 08/14$0.40–$1.70$0.75--
$430.00Nov 20$0.00$1.60$0.80$1.63 09/21$0.80–$3.25$0.80--
$430.00Dec 18$0.35$2.50$1.43$3.90 08/14$1.43–$4.35$1.43--
$430.00Mar 19$4.90$7.80$6.35$9.33 09/10$5.85–$10.00$6.35--
$700.00Mar 19$138.30$144.00$141.15$145.05 09/21$135.85–$164.00$141.15--
$420.00Oct 16$0.00$2.15$1.08$0.50 09/21$0.33–$1.10$0.50--
$420.00Nov 20$0.00$1.15$0.57$1.14 10/02$0.57–$2.00$0.57--
$420.00Dec 18$0.05$2.65$1.35$3.60 08/20$1.35–$3.30$1.35--
$420.00Mar 19$3.00$6.60$4.80$7.60 09/08$4.75–$8.20$4.80--
$410.00Nov 20$0.00$0.95$0.48$1.60 08/20$0.48–$2.15$0.48--
$410.00Dec 18$0.05$1.90$0.98$3.10 08/20$0.98–$3.75$0.98--
$410.00Mar 19$2.35$6.10$4.22$6.76 08/31$4.22–$7.25$4.22--
$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$2.25$5.30$3.78$6.50 08/20$3.73–$6.15$3.78--
$390.00Nov 20$0.00$1.50$0.75$1.85 08/12$0.63–$1.40$0.75--
$390.00Dec 18$0.00$1.45$0.73$2.25 08/20$0.73–$2.65$0.73--
$390.00Mar 19$1.65$4.90$3.28$5.60 08/20$3.18–$5.35$3.28--
$380.00Nov 20$0.00$0.75$0.38$1.60 08/12$0.38–$1.85$0.38--
$380.00Dec 18$0.00$1.30$0.65$1.20 09/08$0.63–$2.42$0.65--
$380.00Mar 19$1.45$3.90$2.68$4.90 08/20$2.68–$4.95$2.68--
$370.00Nov 20$0.00$0.95$0.48$1.01 08/12$0.38–$1.90$0.48--
$360.00Nov 20$0.00$1.10$0.55$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–$1.30$0.65--
$350.00Nov 20$0.00$2.60$1.30$0.55 08/21$0.40–$1.55$0.55--
$350.00Mar 19$0.55$2.55$1.55$2.48 09/08$1.55–$3.35$1.55--
$320.00Dec 18$0.00$2.05$1.02$0.57 08/21$0.45–$1.60$0.57--
$860.00Mar 19$294.50$302.20$298.35$302.30 09/21$292.70–$323.00$298.35--

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 42
Total Puts 147
Put/Call Ratio 3.50
Net Difference -105

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 675
Total Puts 1,592
Average Put/Call Ratio 2.28
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