Tour v531
MSCI
MSCI INC
$569.08 -1.05%
(10/14 18:35) ◀
|
Friday, October 16, 2026 (11:10pm)
January 2026
|
▶
◀ 10/16 23:10

Option Volume

Detail
ℹ
Current (10/16) 439
Calls: 326 (74%)
Puts: 113 (26%)
Prior (10/14) 504
Calls: 215 (43%)
Puts: 289 (57%)
Current vs Prior -12.90%
Calls: +51.63% (Calls)
Puts: -60.90% (Puts)
Prior 7-Day Total 2,672
Calls: 726 (27%)
Puts: 1,946 (73%)
Prior 7-Day Average 381
Calls: 103 (27%)
Puts: 278 (73%)
Current vs Prior 7-Day Avg +15.01%
Calls: +214.33%
Puts: -59.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/16) $743.9K
Calls: $597.8K (80%)
Puts: $146.1K (20%)
Prior (10/14) $939.7K
Calls: $499.5K (53%)
Puts: $440.1K (47%)
Current vs Prior -20.83%
Calls: +19.66%
Puts: -66.80%
Prior 7-Day Total $4.19M
Calls: $1.54M (37%)
Puts: $2.65M (63%)
Prior 7-Day Average $599.1K
Calls: $220.3K (37%)
Puts: $378.8K (63%)
Current vs Prior 7-Day Avg +24.17%
Calls: +171.33%
Puts: -61.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/16) 0.35
Prior (10/14) 1.34
Current vs Prior -74.21%
Prior 7-Day Average 2.86
Current vs Prior 7-Day Avg -87.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/16) 2,310
Calls: 787 (34%)
Puts: 1,523 (66%)
Prior (10/14) 1,472
Calls: 205 (14%)
Puts: 1,267 (86%)
Current vs Prior +56.93%
Prior 7-Day Total 16,390
Calls: 7,007 (43%)
Puts: 9,383 (57%)
Prior 7-Day Average 2,341
Calls: 1,001 (43%)
Puts: 1,340 (57%)
Current vs Prior 7-Day Avg -1.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 1.99% | 9.33%1.99% | 9.33%
Prior 3.06% | 9.40%3.06% | 9.40%
Current vs Prior +204.96% | +16.06%-34.93% | -0.76%
Prior 7-Day Avg 3.85% | 9.73%3.85% | 9.73%
Current vs 7-Day Avg +142.28% | +12.11%-48.31% | -4.14%
Prior 7-Day Eod 3.06% | 9.40%3.06% | 9.40%
Current vs 7-Day Eod +204.96% | +16.06%-34.93% | -0.76%
Sentiment BEARISHBULLISH

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 bullish conviction with 80% of dollar volume in calls ($597.8K) vs puts ($146.1K). Extreme bullish P/C ratio of 0.35 - heavy call buying (326 calls vs 113 puts). P/C ratio dropping 74% - sentiment shifting bullish. Put-heavy open interest (1,523 puts vs 787 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 7 found (avg delta 0.72, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 1624.8029.50$27.1517.3%50.92--
$560.00Oct 164.0011.40$7.7096.1%60.84253
$560.00Nov 2025.5030.30$27.9017.2%10.5616
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 169.4015.00$12.2045.9%31.0029
$570.00Oct 160.057.20$3.63197.0%30.6698
$580.00Nov 2029.1032.60$30.8511.3%60.572
$570.00Nov 2023.8026.60$25.2011.1%80.513

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 150, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Oct 160.001.00$0.50200.0%110.3675
$580.00Nov 2016.0019.70$17.8520.7%110.43104
$580.00Oct 160.000.10$0.05200.0%90.03143
$590.00Nov 2012.4015.60$14.0022.9%80.366
$620.00Nov 205.307.20$6.2530.4%70.2019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 205.206.40$5.8020.7%100.16321
$570.00Nov 2023.8026.60$25.2011.1%80.513
$510.00Oct 160.001.60$0.80200.0%60.05174
$500.00Nov 203.505.10$4.3037.2%60.13140
$520.00Nov 207.108.40$7.7516.8%60.21--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 212.7%, max 571.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Oct 16Nov 20225.0%33.5%571.7%7269
$570.00Oct 16Nov 2047.1%35.4%33.2%1475
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Oct 16Nov 2047.1%35.4%33.2%11101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 14.38, avg 6.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$610.00$620.00Nov 20$2.00$8.00$2.0025%4.00$612.00
$600.00$610.00Nov 20$2.55$7.45$2.5530%2.92$602.55
$580.00$590.00Nov 20$3.85$6.15$3.8543%1.60$583.85
$570.00$580.00Nov 20$4.55$5.45$4.5549%1.20$574.55
$590.00$600.00Nov 20$3.20$6.80$3.2036%2.13$593.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$480.00Nov 20$1.30$18.70$1.3013%14.38$498.70
$570.00$560.00Nov 20$4.45$5.55$4.4551%1.25$565.55
$570.00$560.00Oct 16$2.78$7.22$2.7866%2.60$567.22
$550.00$540.00Nov 20$3.15$6.85$3.1538%2.17$546.85
$520.00$510.00Oct 16$0.30$9.70$0.307%32.33$519.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.56, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$660.00$670.00Nov 20$0.73$0.73$9.2792%0.08$660.73
$620.00$660.00Nov 20$3.92$3.92$36.0880%0.11$623.92
$570.00$580.00Oct 16$0.45$0.45$9.5564%0.05$570.45
$590.00$600.00Nov 20$3.20$3.20$6.8064%0.47$593.20
$570.00$580.00Nov 20$4.55$4.55$5.4551%0.83$574.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$530.00Nov 20$3.60$3.60$6.4068%0.56$536.40
$520.00$510.00Nov 20$1.95$1.95$8.0579%0.24$518.05
$510.00$500.00Nov 20$1.50$1.50$8.5084%0.18$508.50
$560.00$550.00Nov 20$4.05$4.05$5.9556%0.68$555.95
$530.00$520.00Nov 20$2.20$2.20$7.8074%0.28$527.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $21.73, cheapest $21.57)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Oct 16Nov 20$21.9047.1%35.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Oct 16Nov 20$21.5747.1%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 0.73% of stock, avg 4.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Oct 16$0.50$3.63$4.13$565.87$574.130.73%
$560.00Oct 16$7.70$0.85$8.55$551.45$568.551.50%
$580.00Oct 16$0.05$12.20$12.25$567.75$592.252.15%
$570.00Nov 20$22.40$25.20$47.60$522.40$617.608.36%
$560.00Nov 20$27.90$20.75$48.65$511.35$608.658.55%
$580.00Nov 20$17.85$30.85$48.70$531.30$628.708.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.24% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$560.00Oct 16$0.50$0.85$1.35$558.65$571.35
$590.00$560.00Oct 16$1.10$0.85$1.95$558.05$591.95
$600.00$560.00Oct 16$1.10$0.85$1.95$558.05$601.95
$570.00$550.00Oct 16$0.50$1.10$1.60$548.40$571.60
$590.00$550.00Oct 16$1.10$1.10$2.20$547.80$592.20
$570.00$530.00Oct 16$0.50$1.10$1.60$528.40$571.60
$570.00$500.00Oct 16$0.50$1.05$1.55$498.45$571.55
$570.00$520.00Oct 16$0.50$1.10$1.60$518.40$571.60
$600.00$530.00Oct 16$1.10$1.10$2.20$527.80$602.20
$600.00$550.00Oct 16$1.10$1.10$2.20$547.80$602.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.76, avg credit $4.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
530/540660/670Nov 20$4.33$5.6760%0.76$535.67$664.33
530/540600/610Nov 20$6.15$3.8538%1.60$533.85$606.15
530/540610/620Nov 20$5.60$4.4044%1.27$534.40$615.60
510/520660/670Nov 20$2.68$7.3271%0.37$517.32$662.68
500/510660/670Nov 20$2.23$7.7775%0.29$507.77$662.23
520/530660/670Nov 20$2.93$7.0766%0.41$527.07$662.93
510/520600/610Nov 20$4.50$5.5049%0.82$515.50$604.50
510/520610/620Nov 20$3.95$6.0555%0.65$516.05$613.95
500/510600/610Nov 20$4.05$5.9554%0.68$505.95$604.05
500/510610/620Nov 20$3.50$6.5059%0.54$506.50$613.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 0.73, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Oct 16$6.75$3.2581%0.48
$580.00$590.00$600.00Nov 20$0.65$9.3512%14.38
$570.00$580.00$590.00Nov 20$0.70$9.3013%13.29
$600.00$610.00$620.00Nov 20$0.55$9.4510%17.18
$590.00$600.00$610.00Nov 20$0.65$9.3512%14.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Oct 16$5.79$4.2184%0.73
$550.00$560.00$570.00Oct 16$3.03$6.9753%2.30
$550.00$560.00$570.00Nov 20$0.40$9.6013%24.00
$510.00$520.00$530.00Nov 20$0.25$9.759%39.00
$500.00$510.00$520.00Nov 20$0.45$9.558%21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.10, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Oct 16-$1.10$8.90
$660.00$670.001:2Nov 20-$0.87$9.13
$580.00$590.001:2Oct 16-$2.15$7.85
$610.00$620.001:2Nov 20-$4.25$5.75
$600.00$610.001:2Nov 20-$5.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$530.001:2Oct 16-$1.10$18.90
$500.00$480.001:2Nov 20-$1.70$18.30
$520.00$510.001:2Oct 16-$0.50$9.50
$560.00$550.001:2Oct 16-$1.35$8.65
$530.00$520.001:2Oct 16-$1.10$8.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.60%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Nov 20$20.500.490.2%3.60%3.76%3--
$580.00Nov 20$16.000.431.9%2.81%4.73%11104
$590.00Nov 20$12.400.363.7%2.18%5.86%86
$600.00Nov 20$9.400.305.4%1.65%7.09%519
$610.00Nov 20$7.200.257.2%1.27%8.46%2--
$620.00Nov 20$5.300.208.9%0.93%9.88%719
$660.00Nov 20$1.550.0916.0%0.27%16.25%115
$670.00Nov 20$1.100.0617.7%0.19%17.93%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. 177 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 03-19 call last traded $45.00 on 10/01 (now $53.00/$58.60) — try a limit near $53.00. Also watch the $580.00 12-18 call last traded $37.00 on 08/10 (now $21.30/$24.80) — try a limit near $23.05; the $560.00 11-20 call last traded $21.20 on 10/01 (now $25.50/$30.30) — try a limit near $25.50. Most tradeable put: the $570.00 12-18 put last traded $32.09 on 08/28 (now $27.70/$30.50) — try a limit near $29.10.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Oct 16$0.00$1.00$0.50$1.85 10/02$0.50–$12.35$0.5075
$570.00Nov 20$20.50$24.30$22.40$20.80 09/25$11.85–$23.45$20.80--
$570.00Dec 18$25.60$29.90$27.75$27.90 09/21$17.40–$29.85$27.75--
$570.00Mar 19$42.00$49.60$45.80$33.60 10/02$33.10–$46.40$42.00--
$560.00Oct 16$4.00$11.40$7.70$3.53 10/02$2.93–$16.35$4.00253
$560.00Nov 20$25.50$30.30$27.90$21.20 10/01$16.05–$28.85$25.5016
$560.00Dec 18$30.80$35.20$33.00$29.20 09/25$20.70–$33.85$30.80--
$560.00Mar 19$47.50$52.80$50.15$40.80 09/30$37.40–$51.60$47.50--
$580.00Oct 16$0.00$0.10$0.05$2.40 10/01$0.05–$8.25$0.05143
$580.00Nov 20$16.00$19.70$17.85$10.77 10/02$10.60–$20.60$16.00104
$580.00Dec 18$21.30$24.80$23.05$37.00 08/10$14.35–$25.05$23.0538
$580.00Mar 19$37.00$44.90$40.95$30.60 10/02$29.55–$41.80$37.00--
$550.00Oct 16$14.80$21.00$17.90$6.50 10/02$5.85–$22.00$14.80--
$550.00Nov 20$31.30$36.70$34.00$20.00 10/02$20.30–$34.65$31.30--
$550.00Dec 18$36.60$41.40$39.00$35.40 09/18$24.00–$39.40$36.60--
$550.00Mar 19$53.00$58.60$55.80$45.00 10/01$41.55–$57.35$53.0085
$590.00Oct 16$0.00$2.20$1.10$0.55 10/02$0.25–$5.65$0.55--
$590.00Nov 20$12.40$15.60$14.00$8.50 10/02$7.80–$17.10$12.406
$590.00Dec 18$17.50$20.90$19.20$13.10 10/01$12.25–$21.65$17.5014
$540.00Oct 16$24.80$29.50$27.15$11.40 09/29$10.15–$28.20$24.80--
$540.00Nov 20$37.50$43.50$40.50$24.60 10/02$24.05–$41.15$37.50--
$540.00Dec 18$42.20$48.80$45.50$31.51 10/02$30.15–$46.45$42.20--
$540.00Mar 19$59.00$64.40$61.70$59.40 09/21$45.80–$63.20$59.40--
$600.00Oct 16$0.00$2.20$1.10$0.30 10/02$0.20–$3.85$0.30--
$600.00Nov 20$9.40$12.20$10.80$6.50 09/29$6.00–$13.95$9.4019
$600.00Dec 18$14.00$17.00$15.50$17.10 09/21$9.95–$17.70$15.50--
$600.00Mar 19$28.00$36.40$32.20$32.00 09/21$22.45–$33.35$32.00--
$530.00Oct 16$34.10$41.40$37.75$30.83 09/18$15.10–$37.75$34.10--
$530.00Dec 18$49.20$54.80$52.00$35.00 10/02$35.50–$54.20$49.20--
$530.00Mar 19$65.00$72.90$68.95$61.80 09/15$50.70–$69.50$65.00--
$610.00Oct 16$0.00$2.20$1.10$0.38 10/01$0.23–$3.90$0.38--
$610.00Nov 20$7.20$9.30$8.25$8.26 09/25$4.95–$11.05$8.25--
$610.00Dec 18$10.70$13.70$12.20$15.53 09/10$8.10–$14.70$12.20--
$610.00Mar 19$24.10$32.50$28.30$29.21 09/21$19.35–$30.00$28.30--
$520.00Dec 18$56.30$64.70$60.50$42.30 10/01$40.50–$60.60$56.30--
$520.00Mar 19$72.00$79.50$75.75$58.30 10/01$57.30–$76.40$72.00--
$520.00Dec 17$105.00$114.00$109.50$90.10 10/02$91.90–$109.50$105.00--
$620.00Oct 16$0.00$2.20$1.10$0.40 09/29$0.25–$2.15$0.40--
$620.00Nov 20$5.30$7.20$6.25$4.60 10/02$3.53–$9.60$5.3019
$620.00Dec 18$6.40$12.30$9.35$8.40 10/01$6.70–$12.65$8.40--
$620.00Mar 19$21.40$28.40$24.90$32.90 08/25$17.80–$26.80$24.90--
$510.00Dec 18$64.20$70.80$67.50$48.20 10/02$48.25–$68.95$64.20--
$510.00Mar 19$79.00$86.50$82.75$64.23 10/01$63.25–$82.75$79.00--
$510.00Dec 17$111.00$120.00$115.50$95.40 10/02$96.15–$115.50$111.00--
$630.00Oct 16$0.00$2.20$1.10$0.28 09/25$0.18–$2.10$0.28--
$630.00Nov 20$2.95$5.80$4.38$2.80 10/02$3.28–$7.65$2.95--
$630.00Dec 18$4.00$12.50$8.25$8.30 09/25$5.95–$10.50$8.25--
$630.00Mar 19$18.00$25.50$21.75$16.20 10/01$15.60–$24.75$18.00--
$500.00Oct 16$64.10$71.10$67.60$49.20 10/01$39.55–$67.60$64.10--
$500.00Mar 19$86.00$91.70$88.85$76.43 10/01$69.55–$89.75$86.00--
$500.00Dec 17$117.00$126.00$121.50$101.30 10/02$101.50–$121.50$117.00--
$640.00Oct 16$0.00$0.75$0.38$0.11 09/25$0.10–$1.45$0.11--
$640.00Nov 20$0.05$5.70$2.88$2.90 09/30$2.42–$6.15$2.88--
$640.00Dec 18$2.90$8.60$5.75$5.40 10/01$4.68–$8.50$5.40--
$640.00Mar 19$15.00$20.70$17.85$26.40 08/25$14.15–$21.15$17.85--
$490.00Mar 19$94.00$99.30$96.65$104.50 09/04$75.30–$98.10$96.65--
$490.00Dec 17$124.00$132.00$128.00$107.20 10/02$107.50–$128.50$124.00--
$650.00Oct 16$0.00$2.20$1.10$2.40 08/31$0.38–$1.48$1.10--
$650.00Nov 20$2.00$5.70$3.85$2.25 09/29$1.93–$4.95$2.25--
$650.00Dec 18$1.40$9.30$5.35$3.50 10/02$3.38–$7.20$3.50--
$650.00Mar 19$13.00$20.50$16.75$17.80 09/08$11.90–$18.60$16.75--
$660.00Oct 16$0.00$2.20$1.10$3.65 08/14$0.28–$1.20$1.10--
$660.00Nov 20$1.55$3.10$2.33$1.86 09/30$1.45–$4.25$1.8615
$660.00Dec 18$0.40$8.30$4.35$5.00 09/18$3.18–$6.05$4.35--
$660.00Mar 19$10.00$19.10$14.55$10.66 10/02$10.70–$17.15$10.66--
$670.00Nov 20$1.10$2.10$1.60$1.65 10/01$1.15–$3.60$1.60--
$670.00Dec 18$0.05$6.90$3.48$4.00 09/18$2.23–$5.18$3.48--
$680.00Mar 19$7.00$15.60$11.30$17.84 08/11$7.65–$12.90$11.30--
$450.00Mar 19$127.00$132.80$129.90$120.20 09/10$105.70–$131.20$127.00--
$690.00Nov 20$0.05$4.20$2.13$1.33 09/24$0.60–$2.75$1.33--
$440.00Dec 18$128.00$134.10$131.05$104.00 10/02$103.70–$131.05$128.00--
$700.00Dec 18$0.30$2.85$1.58$6.60 09/01$1.20–$3.80$1.58--
$700.00Mar 19$4.10$12.70$8.40$9.86 09/21$5.98–$10.80$8.40--
$430.00Mar 19$145.10$150.50$147.80$156.80 09/03$121.15–$148.00$147.80--
$730.00Dec 18$0.00$1.75$0.88$3.08 08/20$0.80–$3.10$0.88--
$730.00Mar 19$2.10$8.80$5.45$9.10 08/12$4.22–$6.80$5.45--
$750.00Dec 18$0.00$2.35$1.18$4.20 08/05$0.78–$1.85$1.18--
$750.00Mar 19$1.45$7.90$4.68$4.74 09/21$3.25–$6.10$4.68--
$760.00Nov 20$0.00$2.85$1.43$0.45 09/08$0.48–$1.75$0.45--
$780.00Oct 16$0.00$2.20$1.10$1.10 08/05$0.35–$1.18$1.10--
$350.00Mar 19$219.00$227.40$223.20$192.00 09/29$193.75–$223.20$219.00--
$820.00Mar 19$0.05$4.90$2.48$3.40 08/20$1.27–$3.85$2.48--
$860.00Mar 19$0.00$2.35$1.18$1.63 09/21$0.98–$3.20$1.18--
$880.00Mar 19$0.00$2.10$1.05$1.35 09/15$0.80–$2.10$1.05--
$900.00Mar 19$0.00$3.40$1.70$1.25 09/15$0.68–$2.10$1.25--
$920.00Mar 19$0.00$1.95$0.98$1.25 09/15$0.63–$1.85$0.98--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Oct 16$0.05$7.20$3.63$21.60 09/21$3.63–$34.05$3.6398
$570.00Dec 18$27.70$30.50$29.10$32.09 08/28$29.10–$48.00$29.1010
$570.00Mar 19$37.00$45.60$41.30$54.00 09/09$41.30–$58.65$41.30--
$570.00Nov 20$23.80$26.60$25.20--$25.20–$25.20—$23.803
$560.00Oct 16$0.00$1.70$0.85$23.64 09/30$0.85–$26.35$0.85--
$560.00Dec 18$22.70$26.10$24.40$35.00 09/25$24.40–$41.40$24.4099
$560.00Mar 19$34.00$39.00$36.50$47.80 09/25$35.80–$53.65$36.50--
$560.00Nov 20$19.30$22.20$20.75--$20.75–$24.05$19.309
$580.00Oct 16$9.40$15.00$12.20$35.79 09/15$12.20–$42.95$12.2029
$580.00Nov 20$29.10$32.60$30.85$42.60 09/25$29.80–$50.90$30.852
$580.00Mar 19$42.00$49.40$45.70$58.00 08/17$45.70–$64.90$45.70--
$580.00Dec 18$32.30$36.00$34.15--$34.15–$34.15—$32.3037
$550.00Oct 16$0.00$2.20$1.10$13.08 10/01$1.10–$19.65$1.10--
$550.00Nov 20$15.40$18.00$16.70$28.30 09/09$16.00–$32.35$16.7077
$550.00Dec 18$18.70$21.70$20.20$29.21 09/18$19.05–$35.60$20.20--
$550.00Mar 19$29.00$34.50$31.75$40.22 09/08$31.75–$46.85$31.75--
$590.00Nov 20$34.10$38.60$36.35$49.10 09/14$36.35–$58.75$36.35--
$590.00Dec 18$38.20$42.40$40.30$54.00 09/09$40.05–$62.75$40.30--
$540.00Oct 16$0.00$1.50$0.75$14.12 09/30$0.48–$13.50$0.75--
$540.00Nov 20$11.20$15.90$13.55$26.10 10/02$12.30–$25.65$13.5513
$540.00Dec 18$15.20$18.00$16.60$26.00 09/02$16.55–$29.95$16.6021
$540.00Mar 19$25.00$30.50$27.75$37.30 10/01$27.30–$42.00$27.75--
$600.00Dec 18$44.00$49.30$46.65$59.30 08/17$46.65–$70.35$46.65--
$530.00Oct 16$0.00$2.20$1.10$5.20 10/01$0.18–$11.05$1.10--
$530.00Nov 20$9.30$10.60$9.95$20.58 10/02$9.55–$21.65$9.95--
$530.00Dec 18$12.40$15.40$13.90$21.48 09/18$13.50–$25.70$13.90--
$520.00Oct 16$0.00$2.20$1.10$3.20 10/01$0.20–$7.40$1.10--
$520.00Nov 20$7.10$8.40$7.75$16.38 10/02$7.65–$17.80$7.75--
$520.00Dec 18$6.70$12.20$9.45$20.90 09/30$9.45–$21.00$9.45--
$520.00Mar 19$17.00$25.30$21.15$29.00 09/25$21.15–$32.70$21.15--
$510.00Oct 16$0.00$1.60$0.80$2.95 10/01$0.10–$4.55$0.80174
$510.00Nov 20$5.20$6.40$5.80$13.61 10/02$5.65–$14.35$5.80321
$510.00Dec 18$7.70$9.60$8.65$17.60 09/30$8.60–$17.65$8.65--
$510.00Mar 19$14.00$22.50$18.25$27.60 09/30$18.25–$29.00$18.25--
$500.00Oct 16$0.00$2.10$1.05$1.27 10/02$0.15–$3.20$1.0559
$500.00Nov 20$3.50$5.10$4.30$10.40 10/02$4.30–$11.65$4.30140
$500.00Dec 18$6.20$7.60$6.90$12.30 09/24$6.90–$15.95$6.90--
$500.00Mar 19$13.30$17.60$15.45$23.45 10/01$15.10–$25.35$15.45--
$490.00Oct 16$0.00$2.20$1.10$0.78 10/01$0.40–$2.80$0.78--
$490.00Nov 20$1.25$5.00$3.13$8.20 10/02$3.13–$10.05$3.13--
$490.00Dec 18$3.50$8.60$6.05$12.50 09/29$5.85–$12.85$6.05--
$490.00Mar 19$11.20$15.20$13.20$20.40 09/25$13.20–$22.35$13.207
$480.00Oct 16$0.00$2.20$1.10$0.60 10/01$0.28–$2.40$0.60--
$480.00Nov 20$0.80$5.20$3.00$6.30 10/02$2.95–$7.25$3.0031
$480.00Dec 18$3.90$7.50$5.70$8.10 09/25$4.65–$10.95$5.70--
$480.00Mar 19$9.40$13.00$11.20$16.70 09/24$11.20–$20.75$11.20--
$660.00Mar 19$97.00$103.80$100.40$110.65 09/21$100.40–$128.05$100.40--
$470.00Oct 16$0.00$2.20$1.10$0.50 09/30$0.33–$1.53$0.50--
$470.00Nov 20$0.75$2.65$1.70$4.14 10/02$1.70–$6.65$1.70--
$470.00Dec 18$2.95$4.30$3.63$8.28 09/29$3.63–$8.05$3.63212
$470.00Mar 19$8.00$11.20$9.60$15.35 10/01$9.60–$16.55$9.60--
$460.00Oct 16$0.00$2.20$1.10$0.60 09/29$0.43–$1.55$0.60--
$460.00Nov 20$0.75$4.50$2.63$4.10 09/29$1.55–$4.25$2.63--
$460.00Dec 18$1.25$3.50$2.38$5.60 10/02$2.38–$7.10$2.38--
$460.00Mar 19$4.80$11.50$8.15$13.00 10/01$8.15–$15.75$8.15--
$450.00Oct 16$0.00$0.55$0.28$0.15 10/02$0.23–$1.75$0.15--
$450.00Nov 20$0.05$4.30$2.17$2.80 09/30$0.90–$4.15$2.17--
$450.00Dec 18$1.40$5.60$3.50$4.28 09/25$2.35–$5.70$3.50131
$450.00Mar 19$6.40$9.10$7.75$11.80 10/02$7.75–$13.65$7.75--
$440.00Oct 16$0.00$2.20$1.10$0.34 09/29$0.38–$1.35$0.34--
$440.00Nov 20$0.00$4.00$2.00$2.50 09/18$0.83–$3.25$2.00--
$440.00Dec 18$0.60$2.40$1.50$3.47 09/25$1.50–$4.33$1.50--
$440.00Mar 19$4.40$10.00$7.20--$7.20–$7.20—$4.402
$700.00Mar 19$131.30$139.00$135.15$145.05 09/21$135.15–$164.00$135.15--
$430.00Oct 16$0.00$2.20$1.10$0.75 08/14$0.40–$1.70$0.75--
$430.00Nov 20$0.00$3.50$1.75$1.63 09/21$0.75–$3.25$1.63--
$430.00Dec 18$0.05$2.90$1.48$3.90 08/14$1.43–$4.35$1.48--
$430.00Mar 19$3.60$7.70$5.65$9.33 09/10$5.65–$9.55$5.6520
$420.00Oct 16$0.00$2.20$1.10$0.50 09/21$0.33–$1.10$0.50--
$420.00Nov 20$0.00$3.60$1.80$1.14 10/02$0.57–$2.00$1.14--
$420.00Dec 18$0.05$2.15$1.10$3.60 08/20$1.10–$3.30$1.10--
$420.00Mar 19$2.80$5.40$4.10$7.60 09/08$4.10–$8.20$4.10--
$410.00Nov 20$0.00$3.40$1.70$1.60 08/20$0.48–$2.15$1.60--
$410.00Dec 18$0.05$1.35$0.70$3.10 08/20$0.70–$3.75$0.70--
$410.00Mar 19$2.50$4.80$3.65$6.76 08/31$3.65–$7.25$3.65--
$400.00Nov 20$0.00$3.20$1.60$0.98 09/30$0.45–$1.60$0.98--
$400.00Dec 18$0.50$1.15$0.83$1.44 09/25$0.80–$2.65$0.8328
$400.00Mar 19$0.05$5.40$2.73$6.50 08/20$2.73–$6.15$2.73--
$390.00Nov 20$0.00$3.00$1.50$1.85 08/12$0.53–$1.50$1.50--
$390.00Dec 18$0.40$1.10$0.75$2.25 08/20$0.73–$2.65$0.75--
$390.00Mar 19$0.05$4.90$2.48$5.60 08/20$2.48–$5.35$2.48--
$380.00Nov 20$0.00$2.85$1.43$1.60 08/12$0.38–$1.85$1.43--
$380.00Dec 18$0.00$1.40$0.70$1.20 09/08$0.63–$2.42$0.70--
$380.00Mar 19$0.05$4.90$2.48$4.90 08/20$2.48–$4.95$2.48--
$370.00Nov 20$0.00$2.75$1.38$1.01 08/12$0.38–$1.90$1.01--
$360.00Nov 20$0.00$2.65$1.33$0.05 09/21$0.45–$1.75$0.05--
$360.00Dec 18$0.00$1.45$0.73$0.68 09/29$0.58–$1.30$0.68--
$350.00Nov 20$0.00$2.55$1.27$0.55 08/21$0.40–$1.55$0.55--
$350.00Mar 19$0.05$4.90$2.48$2.48 09/08$1.53–$3.35$2.48--
$320.00Dec 18$0.00$2.05$1.02$0.57 08/21$0.45–$1.60$0.57--
$860.00Mar 19$287.60$295.60$291.60$302.30 09/21$291.60–$323.00$291.60--

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 326
Total Puts 113
Put/Call Ratio 0.35
Net Difference 213

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 726
Total Puts 1,946
Average Put/Call Ratio 2.86
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