Tour v531
MSCI
MSCI INC
$604.46 +2.16%
$604.40 (-0.01%)🌙
as of 10/21 06:35 PM
(10/20 18:01) ◀
|
Wednesday, October 21, 2026 (6:35pm)
January 2026
|
▶ (10/22 18:41)
◀ 10/21 18:35 ▶

Option Volume

Detail
ℹ
Current (10/21) 1,161
Calls: 445 (38%)
Puts: 716 (62%)
Prior (10/20) 1,608
Calls: 678 (42%)
Puts: 930 (58%)
Current vs Prior -27.80%
Calls: -34.37% (Calls)
Puts: -23.01% (Puts)
Prior 7-Day Total 8,541
Calls: 3,947 (46%)
Puts: 4,594 (54%)
Prior 7-Day Average 1,220
Calls: 563 (46%)
Puts: 656 (54%)
Current vs Prior 7-Day Avg -4.85%
Calls: -21.08%
Puts: +9.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/21) $1.28M
Calls: $715.0K (56%)
Puts: $560.3K (44%)
Prior (10/20) $2.86M
Calls: $1.47M (51%)
Puts: $1.39M (49%)
Current vs Prior -55.37%
Calls: -51.29%
Puts: -59.68%
Prior 7-Day Total $11.77M
Calls: $5.48M (47%)
Puts: $6.29M (53%)
Prior 7-Day Average $1.68M
Calls: $782.8K (47%)
Puts: $899.2K (53%)
Current vs Prior 7-Day Avg -24.19%
Calls: -8.67%
Puts: -37.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 1.61
Prior (10/20) 1.37
Current vs Prior +17.30%
Prior 7-Day Average 2.03
Current vs Prior 7-Day Avg -20.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/21) 4,758
Calls: 2,306 (48%)
Puts: 2,452 (52%)
Prior (10/20) 8,944
Calls: 4,118 (46%)
Puts: 4,826 (54%)
Current vs Prior -46.80%
Prior 7-Day Total 22,311
Calls: 7,837 (35%)
Puts: 14,474 (65%)
Prior 7-Day Average 3,187
Calls: 1,119 (35%)
Puts: 2,067 (65%)
Current vs Prior 7-Day Avg +49.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.60% | 8.67%
Prior 7.08% | 8.99%
Current vs Prior -6.79% | -3.58%
Prior 7-Day Avg 5.53% | 9.71%
Current vs 7-Day Avg +19.43% | -10.71%
Prior 7-Day Eod 7.08% | 8.99%
Current vs 7-Day Eod -6.79% | -3.58%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.72% | 10.14%
Calls: 30.69% | 7.55%
Puts: 14.75% | 12.73%
Prior 22.72% | 10.14%
Calls: 30.69% | 7.55%
Puts: 14.75% | 12.73%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.99% | 11.61%
Calls: 19.80% | 10.36%
Puts: 26.17% | 12.86%
Current vs 7-Day Avg -1.16% | -12.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Extreme bearish P/C ratio of 1.61 - heavy put buying. Declining open interest (down 47%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 6.8%, best 4.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 20102.70107.10$104.904.2%31.00--
$550.00Nov 2055.1060.50$57.809.3%10.9180
PUTS (0)
No puts meet the criteria

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. 9 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 20102.70107.10$104.904.2%31.00--
$550.00Nov 2055.1060.50$57.809.3%10.9180
$560.00Nov 2044.9050.90$47.9012.5%30.8618
$570.00Nov 2036.6042.60$39.6015.2%40.8136
$580.00Nov 2030.2034.20$32.2012.4%10.72--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Nov 2024.3029.80$27.0520.3%20.6536
$610.00Nov 2019.3022.60$20.9515.8%20.56--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 647, top 306)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Nov 203.905.40$4.6532.3%760.2024
$590.00Nov 2023.7027.30$25.5014.1%280.621.1K
$610.00Nov 2012.7015.60$14.1520.5%140.44117
$630.00Nov 205.807.70$6.7528.1%80.27233
$650.00Nov 202.153.90$3.0357.8%80.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 207.809.20$8.5016.5%3060.3013
$530.00Nov 201.302.10$1.7047.1%1060.07487
$510.00Nov 200.651.05$0.8547.1%160.04218
$550.00Nov 202.403.80$3.1045.2%160.12875
$540.00Nov 201.652.50$2.0840.9%150.0966

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. 20 found (best R:R 25.32, avg 18.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$650.00$660.00Nov 20$0.86$9.14$0.8614%10.63$650.86
$690.00$700.00Nov 20$0.12$9.88$0.123%82.33$690.12
$630.00$640.00Nov 20$2.10$7.90$2.1027%3.76$632.10
$600.00$610.00Nov 20$4.80$5.20$4.8053%1.08$604.80
$640.00$650.00Nov 20$1.62$8.38$1.6220%5.17$641.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$530.00Nov 20$0.38$9.62$0.389%25.32$539.62
$530.00$520.00Nov 20$0.35$9.65$0.357%27.57$529.65
$510.00$500.00Nov 20$0.12$9.88$0.124%82.33$509.88
$500.00$490.00Nov 20$0.16$9.84$0.163%61.50$499.84
$620.00$610.00Nov 20$6.10$3.90$6.1065%0.64$613.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.06, avg 0.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$660.00$690.00Nov 20$1.62$1.62$28.3889%0.06$661.62
$610.00$620.00Nov 20$4.20$4.20$5.8056%0.72$614.20
$620.00$630.00Nov 20$3.20$3.20$6.8065%0.47$623.20
$640.00$650.00Nov 20$1.62$1.62$8.3880%0.19$641.62
$630.00$640.00Nov 20$2.10$2.10$7.9073%0.27$632.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$560.00Nov 20$4.10$4.10$15.9070%0.26$575.90
$520.00$510.00Nov 20$0.50$0.50$9.5095%0.05$519.50
$550.00$540.00Nov 20$1.02$1.02$8.9888%0.11$548.98
$600.00$580.00Nov 20$7.25$7.25$12.7553%0.57$592.75
$560.00$550.00Nov 20$1.30$1.30$8.7083%0.15$558.70

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. 6 found (cheapest 5.74% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Nov 20$18.95$15.75$34.70$565.30$634.705.74%
$610.00Nov 20$14.15$20.95$35.10$574.90$645.105.81%
$620.00Nov 20$9.95$27.05$37.00$583.00$657.006.12%
$580.00Nov 20$32.20$8.50$40.70$539.30$620.706.73%
$560.00Nov 20$47.90$4.40$52.30$507.70$612.308.65%
$550.00Nov 20$57.80$3.10$60.90$489.10$610.9010.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.85% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$540.00Nov 20$3.03$2.08$5.11$534.89$655.11
$650.00$550.00Nov 20$3.03$3.10$6.13$543.87$656.13
$640.00$540.00Nov 20$4.65$2.08$6.73$533.27$646.73
$650.00$560.00Nov 20$3.03$4.40$7.43$552.57$657.43
$640.00$550.00Nov 20$4.65$3.10$7.75$542.25$647.75
$640.00$560.00Nov 20$4.65$4.40$9.05$550.95$649.05
$630.00$540.00Nov 20$6.75$2.08$8.83$531.17$638.83
$630.00$550.00Nov 20$6.75$3.10$9.85$540.15$639.85
$630.00$560.00Nov 20$6.75$4.40$11.15$548.85$641.15
$650.00$580.00Nov 20$3.03$8.50$11.53$568.47$661.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 0.07, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520690/700Nov 20$0.62$9.3891%0.07$519.38$690.62
490/500690/700Nov 20$0.28$9.7294%0.03$499.72$690.28
510/520640/650Nov 20$2.12$7.8875%0.27$517.88$642.12
540/550690/700Nov 20$1.14$8.8684%0.13$548.86$691.14
500/510690/700Nov 20$0.24$9.7693%0.02$509.76$690.24
490/500640/650Nov 20$1.78$8.2277%0.22$498.22$641.78
520/530690/700Nov 20$0.47$9.5390%0.05$529.53$690.47
540/550640/650Nov 20$2.64$7.3668%0.36$547.36$642.64
550/560690/700Nov 20$1.42$8.5880%0.17$558.58$691.42
510/520630/640Nov 20$2.60$7.4068%0.35$517.40$632.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$590.00$600.00Nov 20$0.15$9.8519%65.67
$600.00$610.00$620.00Nov 20$0.60$9.4018%15.67
$570.00$580.00$590.00Nov 20$0.70$9.3019%13.29
$630.00$640.00$650.00Nov 20$0.48$9.5212%19.83
$610.00$620.00$630.00Nov 20$1.00$9.0017%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$580.00$600.00Nov 20$3.15$16.8530%5.35
$540.00$550.00$560.00Nov 20$0.28$9.728%34.71
$600.00$610.00$620.00Nov 20$0.90$9.1018%10.11
$500.00$510.00$520.00Nov 20$0.38$9.622%25.32
$530.00$540.00$550.00Nov 20$0.64$9.365%14.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-10.70, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$550.001:2Nov 20-$10.70$39.30
$640.00$650.001:2Nov 20-$1.41$8.59
$690.00$700.001:2Nov 20-$0.31$9.69
$650.00$660.001:2Nov 20-$1.31$8.69
$630.00$640.001:2Nov 20-$2.55$7.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$580.001:2Nov 20-$1.25$18.75
$580.00$560.001:2Nov 20-$0.30$19.70
$520.00$510.001:2Nov 20-$0.35$9.65
$550.00$540.001:2Nov 20-$1.06$8.94
$500.00$490.001:2Nov 20-$0.41$9.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.10%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Nov 20$12.700.440.9%2.10%3.02%14117
$620.00Nov 20$8.600.352.6%1.42%3.99%3179
$630.00Nov 20$5.800.274.2%0.96%5.18%8233
$640.00Nov 20$3.900.205.9%0.65%6.52%7624
$650.00Nov 20$2.150.147.5%0.36%7.89%8--
$660.00Nov 20$1.500.119.2%0.25%9.44%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. 164 contracts (avg 384 vol/day, 148 traded recently)

MSCI averages only 384 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 11-20 call last traded $27.50 on 10/07 (now $55.10/$60.50) — try a limit near $55.10. Also watch the $610.00 03-19 call last traded $25.15 on 10/14 (now $39.30/$43.40) — try a limit near $39.30; the $550.00 12-18 call last traded $33.20 on 10/08 (now $58.10/$64.60) — try a limit near $58.10. Most tradeable put: the $550.00 03-19 put last traded $40.40 on 10/07 (now $18.20/$20.20) — try a limit near $19.20.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Nov 20$17.50$20.40$18.95$10.60 10/16$6.00–$18.95$17.5024
$600.00Dec 18$24.70$27.90$26.30$15.00 10/16$9.95–$26.30$24.70--
$600.00Mar 19$44.50$50.40$47.45$30.30 10/06$22.45–$47.45$44.50--
$600.00Jan 15$31.00$34.50$32.75--$26.85–$32.75$31.0020
$610.00Nov 20$12.70$15.60$14.15$8.93 10/16$4.95–$14.15$12.70117
$610.00Dec 18$19.80$22.90$21.35$15.53 09/10$8.10–$21.35$19.8010
$610.00Mar 19$39.30$43.40$41.35$25.15 10/14$19.35–$41.35$39.30150
$590.00Nov 20$23.70$27.30$25.50$14.20 10/16$7.80–$25.50$23.701.1K
$590.00Dec 18$29.70$35.00$32.35$18.10 10/16$12.25–$32.35$29.70--
$590.00Jan 15$36.50$41.20$38.85--$38.85–$38.85—$36.502
$620.00Nov 20$8.60$11.30$9.95$6.00 10/16$3.53–$9.95$8.60179
$620.00Dec 18$15.70$18.50$17.10$9.90 10/06$6.70–$17.10$15.7030
$620.00Mar 19$34.50$38.40$36.45$22.30 10/06$17.80–$36.45$34.50--
$620.00Jan 15$21.50$25.70$23.60--$23.60–$23.60—$21.501
$580.00Nov 20$30.20$34.20$32.20$17.40 10/16$10.60–$32.20$30.20--
$580.00Dec 18$36.30$41.00$38.65$23.30 10/16$14.35–$38.65$36.30--
$580.00Mar 19$55.00$62.20$58.60$30.60 10/02$29.55–$58.60$55.00--
$630.00Nov 20$5.80$7.70$6.75$4.16 10/14$2.85–$6.75$5.80233
$630.00Dec 18$12.20$14.20$13.20$8.30 09/25$5.75–$13.20$12.20107
$630.00Mar 19$30.60$34.70$32.65$20.20 10/06$15.60–$32.65$30.60--
$630.00Dec 17$71.20$75.90$73.55--$53.50–$73.55$71.203
$570.00Nov 20$36.60$42.60$39.60$22.00 10/16$11.85–$39.60$36.6036
$570.00Dec 18$42.80$48.00$45.40$24.64 10/13$17.40–$45.40$42.80--
$570.00Mar 19$62.00$67.50$64.75$40.98 10/07$33.10–$64.75$62.00--
$640.00Nov 20$3.90$5.40$4.65$3.25 10/08$1.95–$5.15$3.9024
$640.00Dec 18$9.30$10.80$10.05$5.59 10/08$4.40–$10.05$9.3021
$640.00Mar 19$25.00$32.30$28.65$26.40 08/25$14.15–$28.65$26.40--
$640.00Jan 15$14.40$16.70$15.55--$8.30–$15.55$14.4017
$560.00Nov 20$44.90$50.90$47.90$29.35 10/16$16.05–$47.90$44.9018
$560.00Dec 18$50.40$55.90$53.15$29.90 10/06$20.70–$53.15$50.40--
$560.00Mar 19$68.00$74.00$71.00$48.80 10/08$37.40–$71.00$68.00--
$560.00Dec 17$105.90$113.40$109.65--$82.50–$109.65$105.901
$650.00Nov 20$2.15$3.90$3.03$1.92 10/14$1.30–$3.95$2.15--
$650.00Dec 18$6.80$8.80$7.80$4.00 10/05$3.38–$7.80$6.8053
$650.00Mar 19$21.00$28.80$24.90$17.80 09/08$11.90–$24.90$21.00--
$650.00Jan 15$11.60$13.30$12.45--$8.45–$12.45$11.602
$550.00Nov 20$55.10$60.50$57.80$27.50 10/07$20.30–$57.80$55.1080
$550.00Dec 18$58.10$64.60$61.35$33.20 10/08$24.00–$61.35$58.1022
$550.00Mar 19$75.20$80.50$77.85$56.41 10/16$41.55–$77.85$75.20--
$550.00Dec 17$111.90$118.00$114.95$94.20 10/12$75.50–$114.95$111.90--
$660.00Nov 20$1.50$2.85$2.17$2.70 10/16$1.03–$3.08$2.17--
$660.00Dec 18$2.50$6.50$4.50$2.69 10/05$3.18–$5.38$2.69--
$660.00Mar 19$18.00$25.50$21.75$10.66 10/02$10.70–$21.75$18.00--
$540.00Nov 20$63.00$68.40$65.70$30.55 10/05$24.05–$65.70$63.00--
$540.00Dec 18$66.30$72.00$69.15$39.90 10/08$30.15–$69.15$66.30--
$540.00Mar 19$82.40$87.50$84.95$56.50 10/08$45.80–$84.95$82.40--
$540.00Dec 17$117.00$126.00$121.50$98.90 10/12$80.50–$121.50$117.00--
$670.00Nov 20$0.90$1.70$1.30$2.00 10/16$0.70–$3.60$1.30--
$670.00Dec 18$3.50$4.90$4.20$3.37 10/13$2.23–$4.68$3.50--
$670.00Mar 19$15.00$22.70$18.85$14.00 10/12$9.10–$18.85$15.00--
$530.00Dec 18$76.40$82.10$79.25$42.40 10/05$35.50–$79.25$76.40--
$530.00Mar 19$89.90$95.50$92.70$62.15 10/08$50.70–$92.70$89.90--
$530.00Dec 17$123.00$132.00$127.50$98.30 10/06$85.50–$127.50$123.00--
$520.00Dec 18$84.60$91.30$87.95$42.30 10/01$40.50–$87.95$84.60--
$520.00Mar 19$97.70$103.00$100.35$68.90 10/08$57.30–$100.35$97.70--
$520.00Dec 17$130.00$139.00$134.50$103.80 10/06$91.90–$134.50$130.00--
$690.00Nov 20$0.25$0.85$0.55$1.33 09/24$0.45–$2.15$0.554
$690.00Jan 15$4.10$5.60$4.85--$3.80–$4.85$4.1020
$510.00Dec 18$93.70$100.80$97.25$53.90 10/05$48.25–$97.25$93.70--
$510.00Mar 19$105.80$111.00$108.40$74.00 10/06$63.25–$108.40$105.80--
$510.00Dec 17$136.00$145.00$140.50$95.40 10/02$96.15–$140.50$136.00--
$700.00Dec 18$0.45$1.95$1.20$6.60 09/01$1.20–$2.65$1.2034
$700.00Mar 19$10.40$13.10$11.75$9.43 10/13$5.98–$11.75$10.40--
$700.00Nov 20$0.15$0.70$0.43--$0.40–$1.78$0.153
$500.00Mar 19$114.90$119.40$117.15$85.90 10/08$69.55–$117.15$114.90--
$500.00Dec 17$143.00$152.00$147.50$101.30 10/02$101.50–$147.50$143.00--
$710.00Nov 20$0.00$0.80$0.40$1.15 10/13$0.40–$1.63$0.40--
$490.00Mar 19$122.80$128.00$125.40$104.50 09/04$75.30–$125.40$122.80--
$490.00Dec 17$150.00$160.00$155.00$107.20 10/02$107.50–$155.00$150.00--
$480.00Dec 17$158.00$167.00$162.50$134.00 10/13$113.50–$162.50$158.00--
$730.00Dec 18$0.00$1.70$0.85$3.08 08/20$0.80–$3.10$0.85--
$750.00Mar 19$4.60$6.30$5.45$4.74 09/21$3.25–$5.45$4.7411
$450.00Mar 19$158.50$165.50$162.00$132.00 10/12$105.70–$162.00$158.50--
$760.00Nov 20$0.00$1.15$0.57$0.45 09/08$0.48–$1.75$0.45--
$440.00Dec 18$161.30$168.50$164.90$123.00 10/06$103.70–$164.90$161.30--
$430.00Mar 19$177.30$184.20$180.75$156.80 09/03$121.15–$180.75$177.30--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Mar 19$34.80$39.00$36.90$61.10 10/13$36.90–$78.45$36.90--
$600.00Dec 18$20.70$23.20$21.95--$21.95–$48.25$20.7054
$600.00Nov 20$14.30$17.20$15.75--$15.75–$15.75—$14.304
$610.00Dec 18$24.40$27.80$26.10--$26.10–$55.60$24.407
$590.00Nov 20$10.70$15.10$12.90$49.10 09/14$12.90–$58.75$12.90--
$590.00Dec 18$16.40$18.40$17.40$43.80 10/13$17.40–$62.75$17.40--
$590.00Mar 19$29.00$37.00$33.00$55.20 10/13$33.00–$71.70$33.00--
$620.00Dec 18$29.70$34.40$32.05--$32.05–$64.20$29.707
$620.00Nov 20$24.30$29.80$27.05--$27.05–$27.05—$24.3036
$580.00Nov 20$7.80$9.20$8.50$31.50 10/16$8.50–$50.90$8.5013
$580.00Dec 18$13.10$14.80$13.95$35.10 10/16$13.95–$54.70$13.9539
$580.00Mar 19$25.00$31.80$28.40$49.60 10/13$28.40–$64.90$28.40--
$630.00Dec 18$35.90$41.50$38.70--$38.70–$72.25$35.9092
$570.00Nov 20$3.20$7.30$5.25$25.15 10/16$5.25–$43.95$5.25--
$570.00Dec 18$8.00$11.60$9.80$28.10 10/16$9.80–$48.00$9.8021
$570.00Jan 15$10.90$18.10$14.50$30.45 10/16$14.50–$34.00$14.50--
$570.00Mar 19$23.60$26.40$25.00$54.00 09/09$25.00–$58.65$25.00--
$560.00Nov 20$3.80$5.00$4.40$19.50 10/16$4.40–$36.95$4.40--
$560.00Dec 18$7.70$9.00$8.35$25.20 10/16$8.35–$41.40$8.35--
$560.00Mar 19$20.50$23.30$21.90$47.80 09/25$21.90–$53.65$21.90--
$550.00Nov 20$2.40$3.80$3.10$15.10 10/16$3.10–$32.35$3.10875
$550.00Dec 18$4.00$9.10$6.55$22.76 10/14$6.55–$35.60$6.55--
$550.00Mar 19$18.20$20.20$19.20$40.40 10/07$19.20–$46.85$19.2012
$660.00Mar 19$68.00$75.60$71.80$110.65 09/21$71.80–$128.05$71.80--
$540.00Nov 20$1.65$2.50$2.08$12.00 10/16$2.08–$25.65$2.0866
$540.00Dec 18$4.60$5.60$5.10$16.10 10/16$5.10–$29.95$5.1020
$540.00Mar 19$15.30$17.70$16.50$30.70 10/14$16.50–$42.00$16.50--
$540.00Dec 17$34.00$43.00$38.50$55.60 10/06$38.50–$63.50$38.50--
$530.00Nov 20$1.30$2.10$1.70$10.00 10/16$1.70–$21.65$1.70487
$530.00Dec 18$3.60$4.40$4.00$14.50 10/14$4.00–$25.70$4.0028
$530.00Mar 19$13.20$15.20$14.20$27.10 10/13$14.20–$37.55$14.201
$530.00Dec 17$30.00$40.00$35.00$46.15 10/12$35.00–$58.50$35.00--
$520.00Nov 20$1.00$1.70$1.35$7.34 10/16$1.35–$17.80$1.35--
$520.00Dec 18$2.75$3.40$3.08$12.15 10/14$3.08–$21.00$3.08--
$520.00Mar 19$10.10$12.90$11.50$26.00 10/08$11.50–$32.70$11.50--
$510.00Nov 20$0.65$1.05$0.85$5.90 10/16$0.85–$14.35$0.85218
$510.00Dec 18$2.05$2.90$2.47$9.77 10/13$2.47–$17.65$2.47--
$510.00Mar 19$8.30$11.20$9.75$19.30 10/12$9.75–$29.00$9.755
$510.00Dec 17$24.20$34.00$29.10$40.20 10/13$29.10–$50.50$29.10--
$700.00Mar 19$99.00$106.50$102.75$145.05 09/21$102.75–$164.00$102.75--
$500.00Nov 20$0.50$0.95$0.73$4.55 10/16$0.73–$11.30$0.73124
$500.00Dec 18$1.65$2.90$2.28$6.55 10/16$2.28–$15.95$2.28124
$500.00Jan 15$3.10$6.40$4.75$8.88 10/16$4.60–$10.25$4.75--
$500.00Mar 19$7.60$10.10$8.85$19.90 10/07$8.85–$25.35$8.8512
$500.00Dec 17$23.90$31.00$27.45$38.80 10/08$27.45–$44.80$27.45--
$490.00Nov 20$0.15$1.00$0.57$3.90 10/14$0.57–$8.30$0.57--
$490.00Dec 18$0.55$2.40$1.48$7.65 10/08$1.48–$11.85$1.48--
$490.00Mar 19$6.70$8.40$7.55$12.77 10/16$7.55–$22.35$7.55--
$490.00Jan 15$1.70$3.70$2.70--$2.70–$4.45$1.7030
$480.00Nov 20$0.05$0.40$0.23$2.88 10/16$0.23–$7.10$0.2352
$480.00Dec 18$0.85$1.55$1.20$7.00 10/05$1.20–$10.95$1.20--
$480.00Jan 15$1.85$4.50$3.18$5.10 10/16$3.18–$6.35$3.18--
$480.00Mar 19$5.90$7.40$6.65$11.50 10/16$6.65–$20.75$6.6551
$470.00Nov 20$0.00$1.30$0.65$2.10 10/14$0.65–$6.10$0.65--
$470.00Dec 18$0.55$1.25$0.90$2.95 10/16$0.90–$8.05$0.90--
$470.00Mar 19$4.80$6.30$5.55$13.20 10/06$5.55–$16.55$5.55--
$460.00Nov 20$0.00$0.25$0.13$1.52 10/13$0.13–$4.25$0.13--
$460.00Dec 18$0.35$1.05$0.70$2.21 10/16$0.70–$7.10$0.70--
$460.00Mar 19$4.10$5.20$4.65$13.00 10/01$4.65–$15.75$4.65--
$450.00Nov 20$0.00$0.25$0.13$2.80 09/30$0.13–$3.25$0.13--
$450.00Dec 18$0.30$0.80$0.55$2.11 10/16$0.55–$5.30$0.55--
$450.00Mar 19$2.05$4.60$3.33$10.00 10/06$3.33–$13.65$3.33--
$440.00Nov 20$0.00$2.65$1.33$0.93 10/13$0.65–$2.20$0.93--
$440.00Dec 18$0.05$0.70$0.38$3.47 09/25$0.38–$4.30$0.389
$440.00Mar 19$1.60$5.60$3.60$5.60 10/16$3.60–$10.75$3.60--
$430.00Nov 20$0.00$0.20$0.10$1.63 09/21$0.10–$2.58$0.10--
$430.00Dec 18$0.00$0.55$0.28$1.98 10/08$0.28–$4.35$0.28--
$430.00Mar 19$2.40$3.50$2.95$4.70 10/16$2.95–$9.55$2.95--
$430.00Dec 17$11.10$17.70$14.40$18.50 10/13$14.40–$24.20$14.40--
$420.00Nov 20$0.00$2.50$1.25$1.14 10/02$0.53–$1.80$1.14--
$420.00Dec 18$0.00$0.95$0.48$1.70 10/05$0.48–$3.30$0.48--
$420.00Mar 19$1.00$3.70$2.35$6.22 10/06$2.35–$7.25$2.35--
$410.00Nov 20$0.00$2.45$1.23$1.60 08/20$0.48–$1.70$1.23--
$410.00Dec 18$0.00$0.75$0.38$1.60 10/05$0.38–$3.65$0.3865
$410.00Mar 19$0.65$3.60$2.13$6.76 08/31$2.13–$6.85$2.13--
$400.00Nov 20$0.00$2.35$1.18$0.98 09/30$0.03–$1.60$0.98--
$400.00Dec 18$0.00$0.95$0.48$0.62 10/16$0.25–$2.13$0.48--
$400.00Mar 19$0.35$2.10$1.23$6.50 08/20$1.23–$6.15$1.23--
$390.00Dec 18$0.00$0.90$0.45$2.25 08/20$0.45–$1.85$0.45--
$390.00Mar 19$1.00$1.95$1.48$5.60 08/20$1.48–$5.35$1.48--
$380.00Dec 18$0.00$2.65$1.33$1.00 10/05$0.63–$2.32$1.00--
$380.00Mar 19$0.10$2.65$1.38$4.90 08/20$1.38–$4.95$1.38--
$360.00Nov 20$0.00$2.25$1.13$0.05 09/21$0.45–$1.75$0.05--
$360.00Dec 18$0.00$2.50$1.25$0.50 10/06$0.53–$1.50$0.50--
$350.00Nov 20$0.00$2.25$1.13$0.55 08/21$0.40–$1.55$0.55--
$350.00Mar 19$0.05$1.45$0.75$1.78 10/08$0.75–$3.25$0.75--
$330.00Mar 19$0.00$1.70$0.85$1.27 10/06$0.85–$2.75$0.85--
$320.00Dec 18$0.00$2.05$1.02$0.57 08/21$0.05–$1.60$0.57--

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 445
Total Puts 716
Put/Call Ratio 1.61
Net Difference -271

Prior's Put/Call Breakdown

Total Calls 678
Total Puts 930
Put/Call Ratio 1.37
Net Difference -252

Prior 7-Day Put/Call Summary

Total Calls 3,947
Total Puts 4,594
Average Put/Call Ratio 2.03
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