Tour v531
MSCI
MSCI INC
$560.52 -0.05%
$563.30 (+0.50%)🌙
as of 10/14 06:35 PM
(10/13 18:33) ◀
|
Wednesday, October 14, 2026 (6:35pm)
January 2026
|
▶ (10/16 23:10)
◀ 10/14 18:35 ▶

Option Volume

Detail
ℹ
Current (10/14) 504
Calls: 215 (43%)
Puts: 289 (57%)
Prior (10/13) 189
Calls: 42 (22%)
Puts: 147 (78%)
Current vs Prior +166.67%
Calls: +411.90% (Calls)
Puts: +96.60% (Puts)
Prior 7-Day Total 2,293
Calls: 595 (26%)
Puts: 1,698 (74%)
Prior 7-Day Average 327
Calls: 85 (26%)
Puts: 242 (74%)
Current vs Prior 7-Day Avg +53.86%
Calls: +152.94%
Puts: +19.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14) $939.7K
Calls: $499.5K (53%)
Puts: $440.1K (47%)
Prior (10/13) $514.4K
Calls: $77.5K (15%)
Puts: $436.9K (85%)
Current vs Prior +82.67%
Calls: +544.43%
Puts: +0.74%
Prior 7-Day Total $3.58M
Calls: $1.33M (37%)
Puts: $2.26M (63%)
Prior 7-Day Average $512.0K
Calls: $189.5K (37%)
Puts: $322.6K (63%)
Current vs Prior 7-Day Avg +83.52%
Calls: +163.67%
Puts: +36.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 1.34
Prior (10/13) 3.50
Current vs Prior -61.59%
Prior 7-Day Average 2.74
Current vs Prior 7-Day Avg -50.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14) 1,472
Calls: 205 (14%)
Puts: 1,267 (86%)
Prior (10/13) 1,114
Calls: 41 (4%)
Puts: 1,073 (96%)
Current vs Prior +32.14%
Prior 7-Day Total 17,144
Calls: 8,623 (50%)
Puts: 8,521 (50%)
Prior 7-Day Average 2,449
Calls: 1,231 (50%)
Puts: 1,217 (50%)
Current vs Prior 7-Day Avg -39.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.06% | 9.40%3.06% | 9.40%
Prior 3.01% | 9.40%3.01% | 9.40%
Current vs Prior +1.53% | +0.05%+1.54% | +0.05%
Prior 7-Day Avg 4.12% | 9.87%4.12% | 9.87%
Current vs 7-Day Avg -25.67% | -4.75%-25.67% | -4.75%
Prior 7-Day Eod 3.01% | 9.40%3.01% | 9.40%
Current vs 7-Day Eod +1.53% | +0.05%+1.54% | +0.05%
Sentiment BEARISHBEARISH

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

Elevated premium activity with dollar volume up 83% vs prior. Dollar volume significantly above 7-day average (84% higher). Unusually high activity with volume up 167% vs prior - elevated interest. Bearish P/C ratio of 1.34 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 0.56, highest 0.61)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 163.707.40$5.5566.7%10.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 2032.9036.60$34.7510.6%10.611

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 204, top 95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Nov 204.608.00$6.3054.0%110.198
$630.00Nov 202.005.20$3.6088.9%50.13--
$610.00Nov 206.407.90$7.1521.0%40.2225
$570.00Nov 2018.7021.10$19.9012.1%30.459
$560.00Oct 163.707.40$5.5566.7%10.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 206.407.60$7.0017.1%950.19244
$540.00Oct 160.201.00$0.60133.3%270.0937
$500.00Nov 204.706.00$5.3524.3%160.15--
$490.00Nov 203.304.30$3.8026.3%120.1221
$560.00Nov 2020.9027.20$24.0526.2%50.495

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 4.4%, max 4.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Oct 16Nov 2031.3%30.0%4.4%571

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 2.92, avg 11.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$610.00$620.00Nov 20$0.85$9.15$0.8522%10.76$610.85
$600.00$610.00Nov 20$1.90$8.10$1.9026%4.26$601.90
$630.00$650.00Nov 20$1.57$18.43$1.5713%11.74$631.57
$570.00$600.00Nov 20$10.85$19.15$10.8545%1.76$580.85
$620.00$630.00Nov 20$2.70$7.30$2.7019%2.70$622.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$540.00Nov 20$2.55$7.45$2.5542%2.92$547.45
$580.00$560.00Nov 20$10.70$9.30$10.7061%0.87$569.30
$520.00$510.00Nov 20$1.75$8.25$1.7524%4.71$518.25
$550.00$540.00Oct 16$0.88$9.12$0.8820%10.36$549.12
$520.00$510.00Oct 16$0.10$9.90$0.102%99.00$519.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 2.17, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$630.00Nov 20$2.70$2.70$7.3081%0.37$622.70
$570.00$600.00Nov 20$10.85$10.85$19.1555%0.57$580.85
$630.00$650.00Nov 20$1.57$1.57$18.4387%0.09$631.57
$600.00$610.00Nov 20$1.90$1.90$8.1074%0.23$601.90
$610.00$620.00Nov 20$0.85$0.85$9.1578%0.09$610.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$550.00Nov 20$6.85$6.85$3.1551%2.17$553.15
$560.00$550.00Oct 16$3.67$3.67$6.3351%0.58$556.33
$540.00$520.00Nov 20$5.90$5.90$14.1065%0.42$534.10
$500.00$490.00Nov 20$1.55$1.55$8.4585%0.18$498.45
$530.00$520.00Oct 16$0.48$0.48$9.5293%0.05$529.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $18.90, cheapest $18.90)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Oct 16Nov 20$18.9032.6%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 1.91% of stock, avg 1.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Oct 16$5.55$5.15$10.70$549.30$570.701.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.18% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$540.00Oct 16$0.40$0.60$1.00$539.00$581.00
$580.00$530.00Oct 16$0.40$0.68$1.08$528.92$581.08
$580.00$550.00Oct 16$0.40$1.48$1.88$548.12$581.88
$580.00$560.00Oct 16$0.40$5.15$5.55$554.45$585.55
$630.00$510.00Nov 20$3.60$7.00$10.60$499.40$640.60
$620.00$510.00Nov 20$6.30$7.00$13.30$496.70$633.30
$630.00$520.00Nov 20$3.60$8.75$12.35$507.65$642.35
$610.00$510.00Nov 20$7.15$7.00$14.15$495.85$624.15
$620.00$520.00Nov 20$6.30$8.75$15.05$504.95$635.05
$610.00$520.00Nov 20$7.15$8.75$15.90$504.10$625.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.74, avg credit $3.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
490/500620/630Nov 20$4.25$5.7566%0.74$495.75$624.25
500/510620/630Nov 20$4.35$5.6562%0.77$505.65$624.35
510/520620/630Nov 20$4.45$5.5557%0.80$515.55$624.45
490/500600/610Nov 20$3.45$6.5558%0.53$496.55$603.45
500/510600/610Nov 20$3.55$6.4554%0.55$506.45$603.55
490/500610/620Nov 20$2.40$7.6063%0.32$497.60$612.40
510/520600/610Nov 20$3.65$6.3550%0.57$516.35$603.65
500/510610/620Nov 20$2.50$7.5059%0.33$507.50$612.50
470/490630/650Nov 20$3.14$16.8676%0.19$486.86$633.14
470/490620/630Nov 20$4.27$15.7369%0.27$485.73$624.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 99.00, cheapest $0.10)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$600.00$610.00$620.00Nov 20$1.05$8.957%8.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Nov 20$0.10$9.908%99.00
$490.00$500.00$510.00Nov 20$0.10$9.908%99.00
$510.00$520.00$530.00Oct 16$0.38$9.626%25.32
$540.00$550.00$560.00Oct 16$2.79$7.2140%2.58
$530.00$540.00$550.00Oct 16$0.96$9.0413%9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.85, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$650.001:2Nov 20-$0.46$19.54
$620.00$630.001:2Nov 20-$0.90$9.10
$600.00$610.001:2Nov 20-$5.25$4.75
$610.00$620.001:2Nov 20-$5.45$4.55
$570.00$600.001:2Nov 20$1.80$28.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$520.001:2Nov 20-$2.85$17.15
$490.00$470.001:2Nov 20-$0.66$19.34
$520.00$510.001:2Oct 16$0.00$10.00
$540.00$530.001:2Oct 16-$0.76$9.24
$500.00$490.001:2Nov 20-$2.25$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.34%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Nov 20$18.700.451.7%3.34%5.03%39
$600.00Nov 20$8.200.277.0%1.46%8.51%113
$610.00Nov 20$6.400.228.8%1.14%9.97%425
$620.00Nov 20$4.600.1910.6%0.82%11.43%118
$630.00Nov 20$2.000.1312.4%0.36%12.75%5--
$650.00Nov 20$1.550.0816.0%0.28%16.24%1--

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 $570.00 11-20 call last traded $20.80 on 09/25 (now $18.70/$21.10) — try a limit near $19.90. Also watch the $600.00 11-20 call last traded $6.50 on 09/29 (now $8.20/$9.90) — try a limit near $8.20; the $610.00 11-20 call last traded $8.26 on 09/25 (now $6.40/$7.90) — try a limit near $7.15. Most tradeable put: the $540.00 03-19 put last traded $37.30 on 10/01 (now $29.70/$32.70) — try a limit near $31.20.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Oct 16$3.70$7.40$5.55$3.53 10/02$2.93–$16.35$3.70--
$560.00Nov 20$23.60$25.70$24.65$21.20 10/01$16.05–$28.85$23.60--
$560.00Dec 18$27.80$31.00$29.40$29.20 09/25$20.70–$33.85$29.20--
$560.00Mar 19$43.00$48.40$45.70$40.80 09/30$37.40–$51.60$43.00--
$570.00Oct 16$1.05$2.50$1.78$1.85 10/02$1.78–$12.35$1.78--
$570.00Nov 20$18.70$21.10$19.90$20.80 09/25$11.85–$23.45$19.909
$570.00Dec 18$23.50$26.20$24.85$27.90 09/21$17.40–$29.85$24.85--
$570.00Mar 19$39.00$46.00$42.50$33.60 10/02$33.10–$46.40$39.00--
$550.00Oct 16$10.50$14.20$12.35$6.50 10/02$5.85–$22.00$10.50--
$550.00Nov 20$28.60$32.50$30.55$20.00 10/02$20.30–$34.65$28.60--
$550.00Dec 18$33.00$37.10$35.05$35.40 09/18$24.00–$39.40$35.05--
$550.00Mar 19$49.80$56.20$53.00$45.00 10/01$41.55–$57.35$49.80--
$580.00Oct 16$0.00$0.80$0.40$2.40 10/01$0.40–$8.25$0.40143
$580.00Nov 20$14.60$16.30$15.45$10.77 10/02$10.60–$20.60$14.60--
$580.00Dec 18$18.90$22.10$20.50$37.00 08/10$14.35–$25.05$20.50--
$580.00Mar 19$34.40$41.80$38.10$30.60 10/02$29.55–$41.80$34.40--
$540.00Oct 16$18.50$24.90$21.70$11.40 09/29$10.15–$28.20$18.50--
$540.00Nov 20$33.00$38.80$35.90$24.60 10/02$24.05–$41.15$33.00--
$540.00Dec 18$38.70$43.10$40.90$31.51 10/02$30.15–$46.45$38.70--
$540.00Mar 19$55.80$60.80$58.30$59.40 09/21$45.80–$63.20$58.30--
$590.00Oct 16$0.00$0.60$0.30$0.55 10/02$0.25–$5.65$0.30--
$590.00Nov 20$11.20$15.60$13.40$8.50 10/02$7.80–$17.10$11.20--
$590.00Dec 18$12.70$21.20$16.95$13.10 10/01$12.25–$21.65$13.10--
$530.00Oct 16$27.30$34.60$30.95$30.83 09/18$15.10–$37.20$30.83--
$530.00Dec 18$44.50$50.30$47.40$35.00 10/02$35.50–$54.20$44.50--
$530.00Mar 19$61.20$66.60$63.90$61.80 09/15$50.70–$69.50$61.80--
$600.00Oct 16$0.05$0.55$0.30$0.30 10/02$0.20–$3.95$0.30--
$600.00Nov 20$8.20$9.90$9.05$6.50 09/29$6.00–$13.95$8.2013
$600.00Dec 18$10.10$18.20$14.15$17.10 09/21$9.95–$17.70$14.15--
$600.00Mar 19$26.90$33.30$30.10$32.00 09/21$22.45–$33.35$30.10--
$520.00Dec 18$51.20$57.30$54.25$42.30 10/01$40.50–$60.60$51.20--
$520.00Mar 19$67.00$75.30$71.15$58.30 10/01$57.30–$76.40$67.00--
$520.00Dec 17$100.70$109.00$104.85$90.10 10/02$91.90–$109.50$100.70--
$610.00Oct 16$0.00$1.50$0.75$0.38 10/01$0.23–$3.90$0.38--
$610.00Nov 20$6.40$7.90$7.15$8.26 09/25$4.95–$11.05$7.1525
$610.00Dec 18$7.70$15.50$11.60$15.53 09/10$8.10–$14.70$11.60--
$610.00Mar 19$21.90$28.90$25.40$29.21 09/21$19.35–$30.00$25.407
$510.00Dec 18$58.20$64.80$61.50$48.20 10/02$48.25–$68.95$58.20--
$510.00Mar 19$73.10$81.80$77.45$64.23 10/01$63.25–$82.40$73.10--
$510.00Dec 17$107.00$115.00$111.00$95.40 10/02$96.15–$115.50$107.00--
$620.00Oct 16$0.00$0.60$0.30$0.40 09/29$0.25–$2.15$0.30--
$620.00Nov 20$4.60$8.00$6.30$4.60 10/02$3.53–$9.60$4.608
$620.00Dec 18$4.80$10.00$7.40$8.40 10/01$6.70–$12.65$7.40--
$620.00Mar 19$19.90$24.00$21.95$32.90 08/25$17.80–$26.80$21.95--
$500.00Oct 16$57.10$64.40$60.75$49.20 10/01$39.55–$67.00$57.10--
$500.00Mar 19$80.20$89.00$84.60$76.43 10/01$69.55–$89.75$80.20--
$500.00Dec 17$112.90$121.00$116.95$101.30 10/02$101.50–$121.50$112.90--
$630.00Oct 16$0.00$1.70$0.85$0.28 09/25$0.18–$2.10$0.28--
$630.00Nov 20$2.00$5.20$3.60$2.80 10/02$3.28–$7.65$2.80--
$630.00Dec 18$4.10$11.50$7.80$8.30 09/25$5.95–$10.50$7.80--
$630.00Mar 19$15.40$24.60$20.00$16.20 10/01$15.60–$24.75$16.20--
$490.00Mar 19$88.00$96.00$92.00$104.50 09/04$75.30–$98.10$92.00--
$490.00Dec 17$118.00$127.00$122.50$107.20 10/02$107.50–$128.50$118.00--
$640.00Oct 16$0.00$0.75$0.38$0.11 09/25$0.10–$1.45$0.11--
$640.00Nov 20$2.00$4.30$3.15$2.90 09/30$2.42–$6.15$2.90--
$640.00Dec 18$1.90$9.80$5.85$5.40 10/01$4.68–$8.50$5.40--
$640.00Mar 19$13.20$22.00$17.60$26.40 08/25$14.15–$21.15$17.60--
$650.00Oct 16$0.00$1.15$0.57$2.40 08/31$0.38–$1.48$0.57--
$650.00Nov 20$1.55$2.50$2.03$2.25 09/29$1.93–$4.95$2.03--
$650.00Dec 18$0.45$8.40$4.43$3.50 10/02$3.38–$7.20$3.50--
$650.00Mar 19$11.00$19.30$15.15$17.80 09/08$11.90–$18.60$15.15--
$660.00Oct 16$0.00$1.90$0.95$3.65 08/14$0.28–$1.20$0.95--
$660.00Nov 20$1.00$2.45$1.73$1.86 09/30$1.45–$4.55$1.73--
$660.00Dec 18$2.15$5.50$3.83$5.00 09/18$3.18–$6.05$3.83--
$660.00Mar 19$10.00$17.40$13.70$10.66 10/02$10.70–$17.15$10.66--
$670.00Nov 20$0.05$2.60$1.33$1.65 10/01$1.15–$3.60$1.33--
$670.00Dec 18$1.20$4.10$2.65$4.00 09/18$2.23–$5.18$2.65--
$450.00Mar 19$120.00$128.60$124.30$120.20 09/10$105.70–$131.20$120.20--
$680.00Mar 19$5.80$14.30$10.05$17.84 08/11$7.65–$12.90$10.05--
$440.00Dec 18$121.00$128.30$124.65$104.00 10/02$103.70–$130.85$121.00--
$690.00Nov 20$0.00$1.95$0.98$1.33 09/24$0.60–$2.75$0.98--
$430.00Mar 19$138.00$144.90$141.45$156.80 09/03$121.15–$148.00$141.45--
$700.00Dec 18$0.05$2.70$1.38$6.60 09/01$1.20–$3.80$1.38--
$700.00Mar 19$5.80$9.40$7.60$9.86 09/21$5.98–$10.80$7.60--
$730.00Dec 18$0.00$1.95$0.98$3.08 08/20$0.80–$3.10$0.98--
$730.00Mar 19$2.80$7.00$4.90$9.10 08/12$4.22–$7.05$4.90--
$750.00Dec 18$0.00$1.70$0.85$4.20 08/05$0.78–$1.85$0.85--
$750.00Mar 19$0.95$6.10$3.53$4.74 09/21$3.25–$6.10$3.53--
$760.00Nov 20$0.00$1.10$0.55$0.45 09/08$0.48–$1.75$0.45--
$350.00Mar 19$212.00$219.50$215.75$192.00 09/29$193.75–$222.65$212.00--
$780.00Oct 16$0.00$2.15$1.08$1.10 08/05$0.35–$1.18$1.08--
$820.00Mar 19$0.45$2.60$1.53$3.40 08/20$1.27–$3.85$1.53--
$860.00Mar 19$0.00$2.05$1.02$1.63 09/21$0.98–$3.20$1.02--
$880.00Mar 19$0.00$1.70$0.85$1.35 09/15$0.80–$2.10$0.85--
$900.00Mar 19$0.00$1.60$0.80$1.25 09/15$0.68–$2.10$0.80--
$920.00Mar 19$0.00$1.45$0.73$1.25 09/15$0.63–$1.85$0.73--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Oct 16$2.30$8.00$5.15$23.64 09/30$3.95–$26.35$5.15--
$560.00Dec 18$24.40$29.50$26.95$35.00 09/25$24.40–$41.40$26.95--
$560.00Mar 19$35.90$42.20$39.05$47.80 09/25$35.80–$53.65$39.05--
$560.00Nov 20$20.90$27.20$24.05--$24.05–$24.05—$20.905
$570.00Oct 16$9.40$13.80$11.60$21.60 09/21$7.85–$34.05$11.60--
$570.00Dec 18$30.40$34.60$32.50$32.09 08/28$29.10–$48.00$32.0910
$570.00Mar 19$41.80$48.00$44.90$54.00 09/09$41.65–$58.65$44.90--
$550.00Oct 16$0.70$2.25$1.48$13.08 10/01$1.40–$19.65$1.48--
$550.00Nov 20$14.90$19.50$17.20$28.30 09/09$16.00–$32.35$17.2071
$550.00Dec 18$21.10$24.10$22.60$29.21 09/18$19.05–$35.60$22.60--
$550.00Mar 19$33.90$39.30$36.60$40.22 09/08$32.00–$46.85$36.60--
$580.00Oct 16$16.20$23.50$19.85$35.79 09/15$14.10–$42.95$19.85--
$580.00Nov 20$32.90$36.60$34.75$42.60 09/25$29.80–$50.90$34.751
$580.00Mar 19$48.80$53.00$50.90$58.00 08/17$46.55–$64.90$50.90--
$540.00Oct 16$0.20$1.00$0.60$14.12 09/30$0.48–$14.75$0.6037
$540.00Nov 20$13.80$15.50$14.65$26.10 10/02$12.30–$25.65$14.6515
$540.00Dec 18$17.50$20.10$18.80$26.00 09/02$16.55–$29.95$18.80--
$540.00Mar 19$29.70$32.70$31.20$37.30 10/01$27.30–$42.00$31.2017
$590.00Nov 20$38.00$43.90$40.95$49.10 09/14$37.55–$58.75$40.95--
$590.00Dec 18$41.40$47.40$44.40$54.00 09/09$40.05–$62.75$44.40--
$530.00Oct 16$0.00$1.35$0.68$5.20 10/01$0.18–$11.10$0.68354
$530.00Nov 20$11.00$12.20$11.60$20.58 10/02$9.55–$21.65$11.60--
$530.00Dec 18$11.80$15.80$13.80$21.48 09/18$13.50–$25.70$13.8017
$600.00Dec 18$46.90$55.00$50.95$59.30 08/17$46.80–$70.35$50.95--
$520.00Oct 16$0.05$0.35$0.20$3.20 10/01$0.20–$7.90$0.20--
$520.00Nov 20$8.20$9.30$8.75$16.38 10/02$7.65–$17.80$8.75158
$520.00Dec 18$11.60$13.40$12.50$20.90 09/30$9.75–$21.05$12.50--
$520.00Mar 19$20.70$26.80$23.75$29.00 09/25$22.20–$32.70$23.75--
$510.00Oct 16$0.00$0.20$0.10$2.95 10/01$0.10–$5.60$0.10179
$510.00Nov 20$6.40$7.60$7.00$13.61 10/02$5.65–$14.35$7.00244
$510.00Dec 18$9.20$10.70$9.95$17.60 09/30$8.60–$17.65$9.95--
$510.00Mar 19$16.30$24.70$20.50$27.60 09/30$19.15–$29.00$20.50--
$500.00Oct 16$0.00$1.50$0.75$1.27 10/02$0.15–$4.20$0.75--
$500.00Nov 20$4.70$6.00$5.35$10.40 10/02$4.40–$11.65$5.35--
$500.00Dec 18$7.30$8.50$7.90$12.30 09/24$7.10–$15.95$7.90121
$500.00Mar 19$13.80$21.90$17.85$23.45 10/01$15.10–$25.35$17.85--
$490.00Oct 16$0.00$1.50$0.75$0.78 10/01$0.40–$3.05$0.75--
$490.00Nov 20$3.30$4.30$3.80$8.20 10/02$3.80–$10.75$3.8021
$490.00Dec 18$5.10$8.10$6.60$12.50 09/29$5.85–$12.85$6.60--
$490.00Mar 19$11.20$19.40$15.30$20.40 09/25$14.25–$22.35$15.30--
$480.00Oct 16$0.00$1.50$0.75$0.60 10/01$0.28–$2.40$0.60--
$480.00Nov 20$2.00$3.90$2.95$6.30 10/02$2.95–$7.25$2.95--
$480.00Dec 18$1.80$8.20$5.00$8.10 09/25$4.65–$10.95$5.00--
$480.00Mar 19$8.70$17.30$13.00$16.70 09/24$12.15–$20.75$13.00--
$470.00Oct 16$0.00$1.50$0.75$0.50 09/30$0.33–$1.58$0.50--
$470.00Nov 20$1.45$3.00$2.23$4.14 10/02$2.23–$6.65$2.2317
$470.00Dec 18$1.65$7.10$4.38$8.28 09/29$3.70–$8.05$4.38--
$470.00Mar 19$7.10$15.20$11.15$15.35 10/01$10.05–$16.95$11.15--
$660.00Mar 19$102.70$111.00$106.85$110.65 09/21$102.40–$128.05$106.85--
$460.00Oct 16$0.00$1.70$0.85$0.60 09/29$0.43–$1.55$0.60--
$460.00Nov 20$0.85$3.30$2.07$4.10 09/29$1.55–$5.10$2.07--
$460.00Dec 18$0.60$5.70$3.15$5.60 10/02$2.95–$7.10$3.15--
$460.00Mar 19$5.60$13.40$9.50$13.00 10/01$9.40–$15.75$9.50--
$450.00Oct 16$0.00$2.15$1.08$0.15 10/02$0.23–$1.75$0.15--
$450.00Nov 20$0.05$2.20$1.13$2.80 09/30$0.90–$4.38$1.13--
$450.00Dec 18$0.40$4.50$2.45$4.28 09/25$2.35–$6.00$2.45--
$450.00Mar 19$4.30$11.80$8.05$11.80 10/02$8.05–$13.65$8.05--
$440.00Oct 16$0.00$2.15$1.08$0.34 09/29$0.38–$1.35$0.34--
$440.00Nov 20$0.15$1.50$0.83$2.50 09/18$0.83–$3.58$0.83--
$440.00Dec 18$0.90$3.20$2.05$3.47 09/25$1.90–$4.33$2.05--
$430.00Oct 16$0.00$2.15$1.08$0.75 08/14$0.40–$1.70$0.75--
$430.00Nov 20$0.00$1.50$0.75$1.63 09/21$0.75–$3.25$0.75--
$430.00Dec 18$0.45$2.60$1.53$3.90 08/14$1.43–$4.35$1.53--
$430.00Mar 19$2.35$9.00$5.68$9.33 09/10$5.68–$10.00$5.68--
$700.00Mar 19$138.60$146.00$142.30$145.05 09/21$135.85–$164.00$142.30--
$420.00Oct 16$0.00$2.15$1.08$0.50 09/21$0.33–$1.10$0.50--
$420.00Nov 20$0.00$1.50$0.75$1.14 10/02$0.57–$2.00$0.75--
$420.00Dec 18$0.05$2.50$1.27$3.60 08/20$1.27–$3.30$1.27--
$420.00Mar 19$1.85$7.90$4.88$7.60 09/08$4.75–$8.20$4.88--
$410.00Nov 20$0.00$1.20$0.60$1.60 08/20$0.48–$2.15$0.60--
$410.00Dec 18$0.05$1.80$0.93$3.10 08/20$0.93–$3.75$0.93--
$410.00Mar 19$2.00$6.30$4.15$6.76 08/31$4.15–$7.25$4.15--
$400.00Nov 20$0.00$0.90$0.45$0.98 09/30$0.45–$1.58$0.45--
$400.00Dec 18$0.00$1.60$0.80$1.44 09/25$0.80–$2.65$0.80--
$400.00Mar 19$1.75$5.40$3.58$6.50 08/20$3.58–$6.15$3.58--
$390.00Nov 20$0.00$1.05$0.53$1.85 08/12$0.53–$1.40$0.53--
$390.00Dec 18$0.00$1.65$0.83$2.25 08/20$0.73–$2.65$0.83--
$390.00Mar 19$0.95$6.70$3.83$5.60 08/20$3.18–$5.35$3.83--
$380.00Nov 20$0.00$1.00$0.50$1.60 08/12$0.38–$1.85$0.50--
$380.00Dec 18$0.00$1.30$0.65$1.20 09/08$0.63–$2.42$0.65--
$380.00Mar 19$1.40$4.00$2.70$4.90 08/20$2.68–$4.95$2.70--
$370.00Nov 20$0.00$0.95$0.48$1.01 08/12$0.38–$1.90$0.48--
$360.00Nov 20$0.00$2.70$1.35$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$0.25$2.80$1.53$2.48 09/08$1.53–$3.35$1.53--
$320.00Dec 18$0.00$2.70$1.35$0.57 08/21$0.45–$1.60$0.57--
$860.00Mar 19$295.10$303.10$299.10$302.30 09/21$292.70–$323.00$299.10--

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 215
Total Puts 289
Put/Call Ratio 1.34
Net Difference -74

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 595
Total Puts 1,698
Average Put/Call Ratio 2.74
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