Tour v528
MSCI
MSCI INC
$544.60 -1.63%
$547.16 (+0.47%)🌙
as of 09/15 06:52 PM
(9/14 18:52) ◀
|
Tuesday, September 15, 2026 (6:52pm)
January 2026
|
▶ (9/18 18:46)
◀ 9/15 18:52 ▶

Option Volume

Detail
ℹ
Current (09/15) 78
Calls: 17 (22%)
Puts: 61 (78%)
Prior (09/14) 428
Calls: 284 (66%)
Puts: 144 (34%)
Current vs Prior -81.78%
Calls: -94.01% (Calls)
Puts: -57.64% (Puts)
Prior 7-Day Total 2,247
Calls: 1,496 (67%)
Puts: 751 (33%)
Prior 7-Day Average 321
Calls: 213 (67%)
Puts: 107 (33%)
Current vs Prior 7-Day Avg -75.70%
Calls: -92.05%
Puts: -43.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/15) $90.9K
Calls: $37.8K (42%)
Puts: $53.1K (58%)
Prior (09/14) $1.55M
Calls: $1.47M (95%)
Puts: $84.9K (5%)
Current vs Prior -94.13%
Calls: -97.42%
Puts: -37.48%
Prior 7-Day Total $4.99M
Calls: $4.42M (89%)
Puts: $573.7K (11%)
Prior 7-Day Average $713.2K
Calls: $631.2K (89%)
Puts: $82.0K (11%)
Current vs Prior 7-Day Avg -87.25%
Calls: -94.00%
Puts: -35.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 3.59
Prior (09/14) 0.51
Current vs Prior +607.68%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg +164.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/15) 1,185
Calls: 140 (12%)
Puts: 1,045 (88%)
Prior (09/14) 2,770
Calls: 1,357 (49%)
Puts: 1,413 (51%)
Current vs Prior -57.22%
Prior 7-Day Total 13,197
Calls: 6,906 (52%)
Puts: 6,291 (48%)
Prior 7-Day Average 1,885
Calls: 986 (52%)
Puts: 898 (48%)
Current vs Prior 7-Day Avg -37.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.38% | 7.47%3.38% | 7.47%
Prior 3.42% | 7.41%3.42% | 7.41%
Current vs Prior -1.29% | +0.92%-1.29% | +0.92%
Prior 7-Day Avg 4.57% | 7.79%4.57% | 7.79%
Current vs 7-Day Avg -26.09% | -4.12%-26.09% | -4.12%
Prior 7-Day Eod 3.42% | 7.41%3.42% | 7.41%
Current vs 7-Day Eod -1.29% | +0.92%-1.29% | +0.92%
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

Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 82% vs prior. Extreme bearish P/C ratio of 3.59 - heavy put buying. P/C ratio rising 608% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 4 found (avg delta 0.70, highest 0.93)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1832.4038.40$35.4016.9%10.93--
$580.00Oct 1637.5043.30$40.4014.4%10.76--
$550.00Sep 186.5012.10$9.3060.2%40.61193
$550.00Oct 1615.4021.70$18.5534.0%10.5225

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 53, top 23)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 180.205.00$2.60184.6%10.22111
$570.00Sep 180.003.10$1.55200.0%10.14--
$550.00Oct 1613.8019.30$16.5533.2%10.493
$560.00Oct 1610.5014.80$12.6534.0%10.419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 182.607.70$5.1599.0%230.41172
$530.00Oct 168.3013.80$11.0549.8%50.34--
$550.00Sep 186.5012.10$9.3060.2%40.61193
$540.00Oct 1611.3015.70$13.5032.6%40.4230
$530.00Sep 180.802.25$1.5394.8%20.18173

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 34.6%, max 48.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Sep 18Oct 1642.2%28.8%46.7%2120
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Sep 18Oct 1642.1%28.4%48.1%5218
$540.00Sep 18Oct 1635.6%26.4%34.5%27202
$530.00Sep 18Oct 1631.8%29.2%8.9%7173

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 3.08, avg 9.66)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$560.00Oct 16$3.90$6.10$3.9049%1.56$553.90
$560.00$570.00Sep 18$1.05$8.95$1.0522%8.52$561.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$530.00Oct 16$2.45$7.55$2.4542%3.08$537.55
$550.00$540.00Sep 18$4.15$5.85$4.1561%1.41$545.85
$520.00$510.00Sep 18$0.15$9.85$0.159%65.67$519.85
$530.00$520.00Sep 18$0.78$9.22$0.7818%11.82$529.22
$500.00$490.00Oct 16$0.87$9.13$0.8713%10.49$499.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.57, avg 0.30)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Sep 18$1.05$1.05$8.9578%0.12$561.05
$550.00$560.00Oct 16$3.90$3.90$6.1051%0.64$553.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$530.00Sep 18$3.62$3.62$6.3859%0.57$536.38
$520.00$510.00Oct 16$2.85$2.85$7.1574%0.40$517.15
$530.00$520.00Oct 16$3.65$3.65$6.3566%0.57$526.35
$510.00$500.00Oct 16$1.35$1.35$8.6582%0.16$508.65
$500.00$490.00Oct 16$0.87$0.87$9.1387%0.10$499.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.80, cheapest $9.25)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Sep 18Oct 16$9.2542.1%28.4%
$540.00Sep 18Oct 16$8.3535.6%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.45% of stock, avg 6.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Oct 16$16.55$18.55$35.10$514.90$585.106.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.39% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$510.00Sep 18$1.55$0.60$2.15$507.85$572.15
$570.00$520.00Sep 18$1.55$0.75$2.30$517.70$572.30
$570.00$530.00Sep 18$1.55$1.53$3.08$526.92$573.08
$560.00$510.00Sep 18$2.60$0.60$3.20$506.80$563.20
$560.00$520.00Sep 18$2.60$0.75$3.35$516.65$563.35
$560.00$530.00Sep 18$2.60$1.53$4.13$525.87$564.13
$570.00$540.00Sep 18$1.55$5.15$6.70$533.30$576.70
$560.00$540.00Sep 18$2.60$5.15$7.75$532.25$567.75
$560.00$500.00Oct 16$12.65$3.20$15.85$484.15$575.85
$560.00$510.00Oct 16$12.65$4.55$17.20$492.80$577.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.14, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520560/570Sep 18$1.20$8.8069%0.14$518.80$561.20
520/530560/570Sep 18$1.83$8.1760%0.22$528.17$561.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 17.87, cheapest $0.48)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Sep 18$0.53$9.4743%17.87
$510.00$520.00$530.00Oct 16$0.80$9.2016%11.50
$510.00$520.00$530.00Sep 18$0.63$9.3712%14.87
$490.00$500.00$510.00Oct 16$0.48$9.528%19.83
$500.00$510.00$520.00Oct 16$1.50$8.5013%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.00, 10 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Sep 18-$0.50$9.50
$550.00$560.001:2Oct 16-$8.75$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$540.001:2Sep 18-$1.00$9.00
$520.00$510.001:2Oct 16-$1.70$8.30
$520.00$510.001:2Sep 18-$0.45$9.55
$500.00$490.001:2Oct 16-$1.46$8.54
$510.00$500.001:2Oct 16-$1.85$8.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.93%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Oct 16$10.500.412.8%1.93%4.76%19
$550.00Oct 16$13.800.491.0%2.53%3.53%13
$560.00Sep 18$0.200.222.8%0.04%2.86%1111

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. 198 contracts (avg 427 vol/day, 197 traded recently)

MSCI averages only 427 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 $530.00 03-19 call last traded $81.70 on 08/28 (now $57.90/$63.80) — try a limit near $60.85. Also watch the $660.00 03-19 call last traded $21.20 on 08/25 (now $12.50/$16.50) — try a limit near $14.50; the $550.00 10-16 call last traded $43.29 on 08/05 (now $13.80/$19.30) — try a limit near $16.55. Most tradeable put: the $520.00 10-16 put last traded $5.45 on 09/04 (now $6.80/$8.00) — try a limit near $6.80.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Sep 18$5.20$13.00$9.10$46.60 07/21$9.10–$38.35$9.10--
$540.00Oct 16$19.60$24.70$22.15$79.30 07/09$22.15–$44.90$22.15--
$540.00Mar 19$51.70$57.40$54.55$75.50 08/28$54.55–$75.40$54.55--
$550.00Sep 18$2.65$8.30$5.48$40.00 07/27$5.48–$30.25$5.48--
$550.00Oct 16$13.80$19.30$16.55$43.29 08/05$16.55–$38.25$16.553
$550.00Dec 18$29.90$37.60$33.75$61.10 07/31$33.75–$53.40$33.75--
$550.00Mar 19$45.80$52.10$48.95$67.00 09/03$48.95–$69.65$48.95--
$530.00Sep 18$14.40$20.00$17.20$49.80 08/19$17.20–$47.45$17.20--
$530.00Dec 18$40.80$46.80$43.80$57.39 08/17$43.80–$66.40$43.80--
$530.00Mar 19$57.90$63.80$60.85$81.70 08/28$60.85–$81.45$60.857
$560.00Sep 18$0.20$5.00$2.60$14.75 09/01$2.60–$23.15$2.60111
$560.00Oct 16$10.50$14.80$12.65$24.50 09/01$12.65–$31.35$12.659
$560.00Dec 18$25.80$32.60$29.20$41.50 09/04$29.20–$47.50$29.20--
$560.00Mar 19$41.30$48.80$45.05$62.99 08/31$45.05–$63.80$45.05--
$520.00Sep 18$22.90$29.20$26.05$44.51 08/17$26.05–$57.00$26.05--
$570.00Sep 18$0.00$3.10$1.55$9.00 09/04$1.48–$17.20$1.55--
$570.00Oct 16$5.60$11.90$8.75$19.90 09/04$8.75–$25.15$8.75--
$570.00Nov 20$15.10$22.70$18.90$33.45 08/19$18.90–$36.65$18.90--
$570.00Dec 18$23.00$29.00$26.00$35.25 09/04$25.65–$41.35$26.00--
$570.00Mar 19$36.40$44.70$40.55$58.17 08/28$40.55–$58.55$40.55--
$510.00Sep 18$32.20$38.80$35.50$59.10 08/26$35.50–$66.25$35.50--
$580.00Sep 18$0.15$1.25$0.70$5.00 09/04$0.70–$12.10$0.70--
$580.00Oct 16$5.10$8.60$6.85$19.15 09/03$6.85–$19.80$6.85--
$580.00Nov 20$12.50$19.90$16.20$26.60 09/01$16.20–$31.60$16.20--
$580.00Dec 18$18.30$24.80$21.55$37.00 08/10$21.55–$36.40$21.55--
$580.00Mar 19$31.80$40.70$36.25$53.50 08/28$36.25–$53.25$36.25--
$500.00Sep 18$42.10$48.50$45.30$76.44 09/03$45.30–$76.05$45.30--
$500.00Dec 18$59.90$67.50$63.70$90.00 07/22$63.70–$89.80$63.70--
$590.00Sep 18$0.00$2.80$1.40$3.50 09/03$0.73–$9.30$1.40--
$590.00Oct 16$3.30$7.30$5.30$13.15 09/01$5.28–$15.65$5.30--
$590.00Dec 18$14.10$22.00$18.05$38.05 07/22$18.05–$32.50$18.05--
$490.00Mar 19$80.80$88.60$84.70$104.50 09/04$84.70–$109.80$84.70--
$600.00Sep 18$0.00$2.50$1.25$2.00 09/02$0.43–$7.15$1.25--
$600.00Oct 16$1.00$6.00$3.50$8.50 09/02$3.50–$13.65$3.50--
$600.00Nov 20$6.90$14.80$10.85$22.60 08/28$10.85–$23.10$10.85--
$600.00Dec 18$11.40$19.00$15.20$25.50 08/25$15.20–$27.20$15.20--
$600.00Mar 19$25.20$33.00$29.10$43.62 08/28$29.10–$43.40$29.10--
$610.00Sep 18$0.00$2.35$1.18$1.18 09/02$0.35–$4.75$1.18--
$610.00Oct 16$0.30$3.90$2.10$6.26 09/01$2.10–$9.40$2.10--
$610.00Nov 20$5.20$12.70$8.95$19.10 08/21$8.95–$19.75$8.95--
$610.00Dec 18$9.10$17.00$13.05$24.71 08/28$13.05–$23.60$13.05--
$610.00Mar 19$22.30$30.00$26.15$33.85 08/17$26.15–$40.05$26.15--
$620.00Sep 18$0.00$1.90$0.95$1.10 09/01$0.33–$3.23$0.95--
$620.00Oct 16$1.15$2.40$1.78$5.80 09/04$1.78–$7.45$1.78--
$620.00Dec 18$6.70$14.70$10.70$18.40 09/03$10.70–$20.45$10.70--
$620.00Mar 19$19.40$27.10$23.25$32.90 08/25$23.25–$36.00$23.25--
$630.00Sep 18$0.00$2.30$1.15$0.85 09/01$0.33–$2.20$0.85--
$630.00Oct 16$0.00$2.45$1.23$4.25 09/03$1.23–$5.55$1.23--
$630.00Nov 20$5.10$9.10$7.10$12.55 09/01$6.73–$14.40$7.10--
$630.00Dec 18$5.00$11.30$8.15$14.90 09/01$8.15–$17.60$8.15--
$630.00Mar 19$16.80$25.00$20.90$29.70 08/25$20.90–$31.95$20.90--
$450.00Sep 18$91.40$96.90$94.15$109.87 08/17$94.15–$125.45$94.15--
$450.00Mar 19$109.60$117.80$113.70$125.00 09/02$113.70–$142.25$113.70--
$640.00Sep 18$0.00$2.25$1.13$0.87 08/26$0.45–$1.88$0.87--
$640.00Oct 16$0.00$1.80$0.90$3.00 09/03$0.90–$5.55$0.90--
$640.00Nov 20$3.80$6.90$5.35$11.00 09/03$5.35–$11.40$5.35--
$640.00Dec 18$4.40$10.70$7.55$11.20 09/04$7.55–$15.20$7.55--
$640.00Mar 19$16.00$22.90$19.45$26.40 08/25$19.45–$29.05$19.45--
$440.00Dec 18$109.40$116.00$112.70$142.40 08/19$112.70–$142.40$112.70--
$650.00Sep 18$0.00$2.25$1.13$1.10 08/17$0.35–$1.33$1.10--
$650.00Oct 16$0.00$1.30$0.65$2.40 08/31$0.65–$3.50$0.65--
$650.00Nov 20$3.10$5.60$4.35$9.20 08/28$3.48–$9.70$4.35--
$650.00Dec 18$2.85$9.30$6.08$9.48 09/04$6.08–$13.40$6.08--
$650.00Mar 19$12.80$20.20$16.50$23.70 08/25$16.50–$26.55$16.50--
$430.00Mar 19$126.10$134.40$130.25$156.80 09/03$130.25–$159.20$130.25--
$660.00Sep 18$0.00$1.40$0.70$1.38 08/14$0.35–$1.02$0.70--
$660.00Oct 16$0.00$1.10$0.55$3.65 08/14$0.55–$2.53$0.55--
$660.00Nov 20$2.00$4.40$3.20$7.18 08/31$3.20–$7.85$3.20--
$660.00Dec 18$1.80$7.50$4.65$9.30 09/01$4.65–$10.85$4.65--
$660.00Mar 19$12.50$16.50$14.50$21.20 08/25$14.50–$23.55$14.5010
$670.00Sep 18$0.00$2.25$1.13$2.43 07/22$0.35–$1.13$1.13--
$670.00Oct 16$0.00$1.00$0.50$12.90 07/09$0.50–$2.80$0.50--
$670.00Dec 18$2.00$6.10$4.05$7.90 09/01$4.05–$9.90$4.05--
$680.00Sep 18$0.00$2.25$1.13$0.62 08/17$0.38–$1.38$0.62--
$680.00Dec 18$0.95$5.70$3.33$34.10 07/16$3.33–$7.80$3.33--
$680.00Mar 19$8.40$14.90$11.65$17.84 08/11$11.65–$18.85$11.65--
$400.00Mar 19$152.00$159.40$155.70$178.30 07/27$155.70–$186.00$155.70--
$690.00Sep 18$0.00$2.25$1.13$0.42 08/17$0.35–$1.15$0.42--
$690.00Oct 16$0.00$0.90$0.45$3.50 07/24$0.30–$1.30$0.45--
$690.00Dec 18$0.65$5.10$2.88$12.25 07/28$2.88–$7.40$2.88--
$700.00Sep 18$0.00$2.25$1.13$0.24 08/27$0.35–$1.40$0.24--
$700.00Oct 16$0.00$0.85$0.43$15.00 07/17$0.28–$1.90$0.43--
$700.00Dec 18$1.45$4.10$2.78$6.60 09/01$2.78–$5.50$2.78--
$700.00Mar 19$6.90$11.90$9.40$14.20 09/04$9.40–$14.90$9.40--
$710.00Sep 18$0.00$2.25$1.13$8.60 07/16$0.35–$1.15$1.13--
$710.00Dec 18$1.25$3.20$2.23$23.80 07/16$2.23–$4.90$2.23--
$720.00Sep 18$0.00$2.25$1.13$5.96 07/20$0.35–$1.15$1.13--
$730.00Dec 18$1.00$2.70$1.85$3.08 08/20$1.85–$3.40$1.85--
$730.00Mar 19$3.00$8.40$5.70$9.10 08/12$5.70–$10.30$5.70--
$740.00Oct 16$0.00$0.75$0.38$6.82 07/20$0.38–$0.83$0.38--
$750.00Dec 18$0.40$2.30$1.35$4.20 08/05$1.05–$3.43$1.35--
$760.00Sep 18$0.00$2.25$1.13$0.90 07/28$0.35–$1.15$0.90--
$780.00Oct 16$0.00$2.30$1.15$1.10 08/05$0.35–$1.27$1.10--
$780.00Dec 18$0.00$1.45$0.73$7.55 07/16$0.73–$2.35$0.73--
$790.00Dec 18$0.00$1.55$0.78$6.40 07/16$0.73–$1.95$0.78--
$800.00Dec 18$0.00$1.50$0.75$7.43 07/20$0.75–$1.80$0.75--
$820.00Mar 19$1.20$3.50$2.35$3.40 08/20$2.25–$4.03$2.35--
$840.00Dec 18$0.00$1.30$0.65$3.60 07/08$0.55–$1.43$0.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Sep 18$2.60$7.70$5.15$2.82 09/04$2.53–$11.35$2.82172
$540.00Oct 16$11.30$15.70$13.50$8.50 09/04$8.25–$15.90$11.3030
$540.00Dec 18$25.20$33.10$29.15$26.00 09/02$20.60–$29.50$26.00--
$540.00Mar 19$37.80$43.10$40.45$33.92 08/31$33.35–$40.70$37.80--
$550.00Sep 18$6.50$12.10$9.30$4.70 09/04$3.85–$16.75$6.50193
$550.00Oct 16$15.40$21.70$18.55$13.24 09/04$9.90–$20.75$15.4025
$550.00Dec 18$30.10$38.20$34.15$29.20 09/01$24.05–$34.15$30.10--
$550.00Mar 19$42.20$50.70$46.45$38.00 09/04$37.05–$46.45$42.20--
$530.00Sep 18$0.80$2.25$1.53$1.85 09/04$1.53–$8.60$1.53173
$530.00Oct 16$8.30$13.80$11.05$6.80 09/04$5.55–$12.35$8.30--
$530.00Nov 20$18.20$25.00$21.60$18.00 09/01$13.75–$22.10$18.20148
$530.00Dec 18$21.00$29.50$25.25$21.50 08/25$17.40–$25.70$21.50--
$560.00Sep 18$13.30$20.90$17.10$6.73 09/03$6.15–$22.00$13.30--
$560.00Oct 16$21.80$27.00$24.40$19.20 09/02$13.20–$25.70$21.80--
$560.00Dec 18$36.30$42.20$39.25$29.00 09/03$27.65–$39.25$36.30--
$560.00Mar 19$47.30$55.00$51.15$43.30 09/04$39.80–$51.15$47.30--
$520.00Sep 18$0.35$1.15$0.75$1.10 09/04$0.75–$6.25$0.75--
$520.00Oct 16$6.80$8.00$7.40$5.45 09/04$4.05–$9.40$6.80205
$520.00Nov 20$13.80$18.70$16.25$13.35 09/01$11.40–$18.15$13.80--
$520.00Dec 18$17.30$24.60$20.95$18.90 08/17$15.95–$21.50$18.90--
$520.00Mar 19$28.40$34.10$31.25$28.50 08/31$26.35–$32.35$28.50--
$570.00Sep 18$22.80$29.70$26.25$15.15 08/27$9.70–$26.25$22.80--
$570.00Oct 16$29.80$33.50$31.65$19.30 09/04$16.90–$31.65$29.80--
$570.00Dec 18$42.20$47.10$44.65$32.09 08/28$31.80–$44.65$42.20--
$570.00Mar 19$52.90$61.20$57.05$53.60 07/27$44.85–$57.05$53.60--
$510.00Sep 18$0.10$1.10$0.60$0.78 09/04$0.53–$3.58$0.60--
$510.00Oct 16$3.60$5.50$4.55$3.22 09/04$2.60–$8.05$3.60--
$510.00Nov 20$10.40$17.70$14.05$10.60 08/28$8.20–$15.85$10.60--
$510.00Dec 18$14.00$19.40$16.70$15.10 08/20$12.65–$18.80$15.10--
$510.00Mar 19$25.00$31.10$28.05$25.36 08/19$22.85–$29.20$25.36--
$580.00Sep 18$32.40$38.40$35.40$15.50 09/03$14.55–$35.40$32.40--
$580.00Oct 16$37.50$43.30$40.40$25.50 09/01$21.70–$40.40$37.50--
$580.00Dec 18$48.70$54.30$51.50$41.00 08/04$37.75–$51.50$48.70--
$580.00Mar 19$58.90$66.40$62.65$58.00 08/17$49.30–$62.65$58.90--
$500.00Sep 18$0.00$0.50$0.25$0.62 09/03$0.25–$2.90$0.25--
$500.00Oct 16$2.40$4.00$3.20$2.35 09/03$2.53–$5.65$2.4065
$500.00Nov 20$10.40$12.90$11.65$9.65 08/27$7.55–$12.80$10.4011
$500.00Dec 18$11.60$16.30$13.95$10.61 09/04$10.50–$15.55$11.60--
$500.00Mar 19$21.20$27.30$24.25$23.53 09/02$20.45–$26.35$23.53--
$590.00Sep 18$42.20$48.20$45.20$36.50 08/17$21.20–$45.20$42.20--
$590.00Oct 16$44.00$49.80$46.90$37.60 08/04$27.30–$46.90$44.00--
$590.00Dec 18$55.00$62.00$58.50$54.40 07/27$41.90–$58.50$55.00--
$590.00Mar 19$65.30$72.50$68.90$64.10 07/27$54.30–$68.90$65.30--
$490.00Sep 18$0.00$2.65$1.33$0.63 08/31$0.23–$1.88$0.63--
$490.00Oct 16$1.70$2.95$2.33$2.10 09/04$1.68–$6.15$2.10--
$490.00Nov 20$8.00$12.10$10.05$6.35 09/03$6.85–$10.90$8.004
$490.00Dec 18$9.70$16.00$12.85$8.95 09/04$9.00–$14.00$9.7017
$490.00Mar 19$18.00$24.40$21.20$21.00 09/02$17.70–$22.50$21.00--
$600.00Sep 18$52.10$58.20$55.15$36.95 08/14$28.75–$55.15$52.10--
$600.00Oct 16$53.00$61.00$57.00$49.00 07/21$33.55–$57.00$53.00--
$600.00Dec 18$62.30$69.80$66.05$59.30 08/17$48.00–$66.05$62.30--
$480.00Sep 18$0.00$1.00$0.50$0.83 08/20$0.08–$1.35$0.50--
$480.00Oct 16$1.00$2.20$1.60$2.40 08/14$1.08–$3.50$1.60--
$480.00Nov 20$6.30$8.20$7.25$7.10 08/25$4.95–$8.70$7.10--
$480.00Dec 18$7.60$11.50$9.55$10.20 08/10$7.20–$11.50$9.55--
$480.00Mar 19$15.30$21.90$18.60$17.96 08/19$16.30–$19.70$17.96--
$610.00Sep 18$62.20$69.20$65.70$47.80 09/01$35.80–$65.70$62.20--
$610.00Oct 16$62.80$70.30$66.55$40.60 07/10$41.60–$66.55$62.80--
$610.00Dec 18$70.10$77.10$73.60$66.30 07/27$53.25–$73.60$70.10--
$610.00Mar 19$78.80$86.50$82.65$81.15 07/24$66.20–$82.65$81.15--
$470.00Sep 18$0.00$0.30$0.15$0.96 08/17$0.15–$1.10$0.15--
$470.00Oct 16$0.40$1.55$0.98$1.58 08/27$0.95–$2.60$0.98--
$470.00Dec 18$4.40$9.90$7.15$7.80 08/20$6.75–$9.70$7.15--
$470.00Mar 19$13.90$18.70$16.30$13.90 09/04$13.70–$18.20$13.90--
$470.00Nov 20$3.90$9.40$6.65--$6.65–$6.65—$3.902
$620.00Sep 18$72.20$78.50$75.35$28.80 07/20$46.00–$75.35$72.20--
$620.00Oct 16$72.40$79.60$76.00$45.50 07/10$48.60–$76.00$72.40--
$620.00Dec 18$78.10$85.50$81.80$72.70 07/27$60.75–$81.80$78.10--
$460.00Sep 18$0.00$0.65$0.33$0.72 08/13$0.33–$0.93$0.33--
$460.00Oct 16$0.05$2.50$1.27$1.27 08/27$0.65–$2.20$1.27--
$460.00Nov 20$2.95$5.00$3.98$4.15 08/31$3.55–$5.70$3.98--
$460.00Dec 18$4.70$9.50$7.10$6.40 08/20$5.05–$8.40$6.40--
$460.00Mar 19$11.10$16.40$13.75$12.80 09/01$11.65–$15.40$12.80--
$630.00Sep 18$82.20$87.60$84.90$69.12 07/22$55.35–$84.90$82.20--
$630.00Dec 18$86.50$93.70$90.10$78.00 07/27$67.65–$90.10$86.50--
$450.00Sep 18$0.00$1.70$0.85$0.52 08/13$0.35–$1.38$0.52--
$450.00Oct 16$0.10$1.10$0.60$0.75 09/04$0.45–$1.75$0.60--
$450.00Dec 18$3.00$6.60$4.80$5.10 09/04$4.35–$6.60$4.80--
$450.00Mar 19$10.80$13.50$12.15$10.50 09/04$10.75–$13.50$10.80--
$640.00Dec 18$95.10$103.20$99.15$52.70 07/17$74.85–$99.15$95.10--
$440.00Sep 18$0.00$2.30$1.15$1.07 08/04$0.23–$1.15$1.07--
$440.00Oct 16$0.00$1.00$0.50$0.80 08/21$0.40–$1.22$0.50--
$440.00Nov 20$1.55$3.50$2.53$3.00 08/21$2.53–$4.18$2.53--
$440.00Dec 18$1.95$5.50$3.73$6.16 07/28$3.73–$5.15$3.73--
$440.00Mar 19$6.80$11.70$9.25$14.30 07/21$9.25–$11.95$9.25--
$650.00Oct 16$101.40$109.80$105.60$64.40 07/10$75.90–$105.60$101.40--
$650.00Dec 18$104.00$112.00$108.00$55.40 07/16$82.80–$108.00$104.00--
$430.00Oct 16$0.00$0.90$0.45$0.75 08/14$0.45–$1.70$0.45--
$430.00Nov 20$1.10$2.85$1.98$2.90 08/25$1.80–$3.45$1.98--
$430.00Dec 18$2.35$5.60$3.97$3.90 08/14$3.00–$4.70$3.90--
$430.00Mar 19$7.50$11.00$9.25$10.20 08/17$8.15–$10.40$9.25--
$660.00Sep 18$112.20$119.80$116.00$45.70 07/16$85.35–$116.00$112.20--
$660.00Oct 16$111.40$119.80$115.60$71.10 07/10$85.50–$115.60$111.40--
$660.00Mar 19$119.80$126.40$123.10$99.50 09/03$99.85–$123.10$119.80--
$420.00Sep 18$0.00$2.25$1.13$0.27 08/12$0.35–$1.25$0.27--
$420.00Oct 16$0.00$0.85$0.43$0.50 08/12$0.43–$0.95$0.43--
$420.00Nov 20$1.05$2.50$1.78$2.16 08/25$1.50–$3.10$1.78--
$420.00Dec 18$1.80$3.80$2.80$3.60 08/20$2.65–$3.90$2.80--
$420.00Mar 19$6.30$9.70$8.00$7.52 08/31$7.30–$9.30$7.52--
$690.00Dec 18$142.40$149.00$145.70$79.30 07/16$117.35–$145.70$142.40--

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 17
Total Puts 61
Put/Call Ratio 3.59
Net Difference -44

Prior's Put/Call Breakdown

Total Calls 284
Total Puts 144
Put/Call Ratio 0.51
Net Difference 140

Prior 7-Day Put/Call Summary

Total Calls 1,496
Total Puts 751
Average Put/Call Ratio 1.36
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