Tour v531
MSCI
MSCI INC
$620.24 +2.61%
$621.00 (+0.12%)🌙
as of 10/22 06:41 PM
(10/21 18:35) ◀
|
Thursday, October 22, 2026 (6:41pm)
January 2026
|
▶ (10/23 18:39)
◀ 10/22 18:41 ▶

Option Volume

Detail
ℹ
Current (10/22) 422
Calls: 239 (57%)
Puts: 183 (43%)
Prior (10/21) 1,161
Calls: 445 (38%)
Puts: 716 (62%)
Current vs Prior -63.65%
Calls: -46.29% (Calls)
Puts: -74.44% (Puts)
Prior 7-Day Total 9,494
Calls: 4,316 (45%)
Puts: 5,178 (55%)
Prior 7-Day Average 1,356
Calls: 616 (45%)
Puts: 739 (55%)
Current vs Prior 7-Day Avg -68.89%
Calls: -61.24%
Puts: -75.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $630.6K
Calls: $504.1K (80%)
Puts: $126.5K (20%)
Prior (10/21) $1.28M
Calls: $715.0K (56%)
Puts: $560.3K (44%)
Current vs Prior -50.55%
Calls: -29.50%
Puts: -77.42%
Prior 7-Day Total $12.42M
Calls: $5.92M (48%)
Puts: $6.50M (52%)
Prior 7-Day Average $1.77M
Calls: $846.2K (48%)
Puts: $928.2K (52%)
Current vs Prior 7-Day Avg -64.46%
Calls: -40.43%
Puts: -86.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.77
Prior (10/21) 1.61
Current vs Prior -52.41%
Prior 7-Day Average 2.01
Current vs Prior 7-Day Avg -61.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22) 5,074
Calls: 3,140 (62%)
Puts: 1,934 (38%)
Prior (10/21) 4,758
Calls: 2,306 (48%)
Puts: 2,452 (52%)
Current vs Prior +6.64%
Prior 7-Day Total 25,368
Calls: 9,840 (39%)
Puts: 15,528 (61%)
Prior 7-Day Average 3,624
Calls: 1,405 (39%)
Puts: 2,218 (61%)
Current vs Prior 7-Day Avg +40.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.47% | 8.60%
Prior 6.60% | 8.67%
Current vs Prior -2.06% | -0.78%
Prior 7-Day Avg 5.94% | 9.56%
Current vs 7-Day Avg +8.91% | -10.07%
Prior 7-Day Eod 6.60% | 8.67%
Current vs 7-Day Eod -2.06% | -0.78%
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 22.94% | 11.37%
Calls: 21.62% | 9.89%
Puts: 24.26% | 12.84%
Current vs 7-Day Avg -0.97% | -10.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($504.1K) vs puts ($126.5K). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 64% vs prior. P/C ratio dropping 52% - sentiment shifting bullish.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 7 found (avg delta 0.72, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 2051.4058.00$54.7012.1%20.8736
$580.00Nov 2043.4049.00$46.2012.1%30.85104
$590.00Nov 2035.8040.90$38.3513.3%40.771.1K
$600.00Nov 2027.0033.10$30.0520.3%50.6924
$610.00Nov 2021.0026.00$23.5021.3%20.60121
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Nov 2034.3038.60$36.4511.8%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 177, top 72)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Nov 206.7010.30$8.5042.4%720.3278
$630.00Nov 2011.0015.10$13.0531.4%70.42239
$600.00Nov 2027.0033.10$30.0520.3%50.6924
$590.00Nov 2035.8040.90$38.3513.3%40.771.1K
$680.00Nov 200.903.40$2.15116.3%40.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 200.500.75$0.6339.7%140.03209
$610.00Nov 2012.7014.30$13.5011.9%140.41--
$520.00Nov 200.501.15$0.8378.3%120.03156
$530.00Nov 200.051.80$0.93188.2%110.04487
$620.00Nov 2015.1019.00$17.0522.9%50.5038

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. 18 found (best R:R 61.50, avg 15.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$640.00$650.00Nov 20$2.20$7.80$2.2032%3.55$642.20
$660.00$680.00Nov 20$1.95$18.05$1.9518%9.26$661.95
$680.00$700.00Nov 20$1.10$18.90$1.1010%17.18$681.10
$600.00$610.00Nov 20$6.55$3.45$6.5569%0.53$606.55
$610.00$620.00Nov 20$5.65$4.35$5.6560%0.77$615.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$570.00Nov 20$0.16$9.84$0.1617%61.50$579.84
$570.00$540.00Nov 20$1.42$28.58$1.4215%20.13$568.58
$620.00$610.00Nov 20$3.55$6.45$3.5550%1.82$616.45
$650.00$620.00Nov 20$19.40$10.60$19.4074%0.55$630.60
$530.00$520.00Nov 20$0.10$9.90$0.104%99.00$529.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.19, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$630.00$640.00Nov 20$4.55$4.55$5.4558%0.83$634.55
$650.00$660.00Nov 20$2.20$2.20$7.8075%0.28$652.20
$680.00$700.00Nov 20$1.10$1.10$18.9090%0.06$681.10
$660.00$680.00Nov 20$1.95$1.95$18.0582%0.11$661.95
$640.00$650.00Nov 20$2.20$2.20$7.8068%0.28$642.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$530.00Nov 20$1.62$1.62$8.3892%0.19$538.38
$610.00$600.00Nov 20$4.15$4.15$5.8560%0.71$605.85
$590.00$580.00Nov 20$2.47$2.47$7.5376%0.33$587.53
$600.00$590.00Nov 20$2.75$2.75$7.2568%0.38$597.25
$520.00$510.00Nov 20$0.20$0.20$9.8097%0.02$519.80

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. 7 found (cheapest 5.63% of stock, avg 7.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$620.00Nov 20$17.85$17.05$34.90$585.10$654.905.63%
$610.00Nov 20$23.50$13.50$37.00$573.00$647.005.97%
$600.00Nov 20$30.05$9.35$39.40$560.60$639.406.35%
$650.00Nov 20$6.30$36.45$42.75$607.25$692.756.89%
$590.00Nov 20$38.35$6.60$44.95$545.05$634.957.25%
$580.00Nov 20$46.20$4.13$50.33$529.67$630.338.11%
$570.00Nov 20$54.70$3.97$58.67$511.33$628.679.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.01% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$580.00Nov 20$2.15$4.13$6.28$573.72$686.28
$660.00$580.00Nov 20$4.10$4.13$8.23$571.77$668.23
$680.00$590.00Nov 20$2.15$6.60$8.75$581.25$688.75
$650.00$580.00Nov 20$6.30$4.13$10.43$569.57$660.43
$660.00$590.00Nov 20$4.10$6.60$10.70$579.30$670.70
$650.00$590.00Nov 20$6.30$6.60$12.90$577.10$662.90
$680.00$600.00Nov 20$2.15$9.35$11.50$588.50$691.50
$640.00$580.00Nov 20$8.50$4.13$12.63$567.37$652.63
$660.00$600.00Nov 20$4.10$9.35$13.45$586.55$673.45
$640.00$590.00Nov 20$8.50$6.60$15.10$574.90$655.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 0.62, avg credit $3.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
530/540650/660Nov 20$3.82$6.1866%0.62$536.18$653.82
530/540640/650Nov 20$3.82$6.1859%0.62$536.18$643.82
580/590650/660Nov 20$4.67$5.3351%0.88$585.33$654.67
510/520650/660Nov 20$2.40$7.6072%0.32$517.60$652.40
520/530650/660Nov 20$2.30$7.7071%0.30$527.70$652.30
590/600650/660Nov 20$4.95$5.0543%0.98$595.05$654.95
580/590640/650Nov 20$4.67$5.3344%0.88$585.33$644.67
530/540680/700Nov 20$2.72$17.2881%0.16$537.28$682.72
510/520640/650Nov 20$2.40$7.6064%0.32$517.60$642.40
520/530640/650Nov 20$2.30$7.7064%0.30$527.70$642.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 39.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$620.00$630.00$640.00Nov 20$0.25$9.7518%39.00
$660.00$680.00$700.00Nov 20$0.85$19.1513%22.53
$610.00$620.00$630.00Nov 20$0.85$9.1518%10.76
$600.00$610.00$620.00Nov 20$0.90$9.1018%10.11
$570.00$580.00$590.00Nov 20$0.65$9.3510%14.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$590.00$600.00Nov 20$0.28$9.7215%34.71
$500.00$510.00$520.00Nov 20$0.10$9.901%99.00
$590.00$600.00$610.00Nov 20$1.40$8.6016%6.14
$520.00$530.00$540.00Nov 20$1.52$8.485%5.58
$570.00$580.00$590.00Nov 20$2.31$7.699%3.33

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 $-0.20, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$660.00$680.001:2Nov 20-$0.20$19.80
$650.00$660.001:2Nov 20-$1.90$8.10
$630.00$640.001:2Nov 20-$3.95$6.05
$640.00$650.001:2Nov 20-$4.10$5.90
$620.00$630.001:2Nov 20-$8.25$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$540.001:2Nov 20-$1.13$28.87
$590.00$580.001:2Nov 20-$1.66$8.34
$520.00$510.001:2Nov 20-$0.43$9.57
$510.00$500.001:2Nov 20-$0.43$9.57
$530.00$520.001:2Nov 20-$0.73$9.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.77%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$630.00Nov 20$11.000.421.6%1.77%3.35%7239
$640.00Nov 20$6.700.323.2%1.08%4.27%7278
$650.00Nov 20$5.000.254.8%0.81%5.60%360
$660.00Nov 20$3.200.186.4%0.52%6.93%3--
$680.00Nov 20$0.900.109.6%0.15%9.78%4--
$700.00Nov 20$0.550.0612.9%0.09%12.95%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. 160 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 $430.00 03-19 call last traded $156.80 on 09/03 (now $193.00/$199.70) — try a limit near $193.00. Also watch the $570.00 12-18 call last traded $24.64 on 10/13 (now $56.30/$62.70) — try a limit near $56.30; the $580.00 12-18 call last traded $23.30 on 10/16 (now $49.10/$54.90) — try a limit near $49.10. Most tradeable put: the $530.00 03-19 put last traded $27.10 on 10/13 (now $10.10/$12.50) — try a limit near $11.30.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Nov 20$16.50$19.20$17.85$6.00 10/16$3.53–$17.85$16.50180
$620.00Dec 18$22.00$29.30$25.65$9.90 10/06$6.70–$25.65$22.0039
$620.00Mar 19$44.00$49.80$46.90$22.30 10/06$17.80–$46.90$44.00--
$620.00Jan 15$29.60$35.60$32.60--$23.60–$32.60$29.602
$620.00Jun 17$59.00$65.50$62.25--$62.25–$62.25—$59.006
$630.00Nov 20$11.00$15.10$13.05$4.16 10/14$2.85–$13.05$11.00239
$630.00Dec 18$18.10$23.60$20.85$8.30 09/25$5.75–$20.85$18.10--
$630.00Mar 19$39.00$44.80$41.90$20.20 10/06$15.60–$41.90$39.00--
$610.00Nov 20$21.00$26.00$23.50$8.93 10/16$4.95–$23.50$21.00121
$610.00Dec 18$28.00$33.40$30.70$15.53 09/10$8.10–$30.70$28.00--
$610.00Mar 19$49.00$54.90$51.95$25.15 10/14$19.35–$51.95$49.00--
$640.00Nov 20$6.70$10.30$8.50$3.25 10/08$1.95–$8.50$6.7078
$640.00Dec 18$13.00$19.10$16.05$5.59 10/08$4.40–$16.05$13.00103
$640.00Mar 19$34.00$40.00$37.00$26.40 08/25$14.15–$37.00$34.00--
$600.00Nov 20$27.00$33.10$30.05$10.60 10/16$6.00–$30.05$27.0024
$600.00Dec 18$35.30$40.30$37.80$15.00 10/16$9.95–$37.80$35.30198
$600.00Mar 19$54.00$61.50$57.75$30.30 10/06$22.45–$57.75$54.00--
$650.00Nov 20$5.00$7.60$6.30$1.92 10/14$1.30–$6.30$5.0060
$650.00Dec 18$11.00$15.10$13.05$4.00 10/05$3.38–$13.05$11.0057
$650.00Mar 19$30.10$35.70$32.90$17.80 09/08$11.90–$32.90$30.10280
$590.00Nov 20$35.80$40.90$38.35$14.20 10/16$7.80–$38.35$35.801.1K
$590.00Dec 18$41.00$47.10$44.05$18.10 10/16$12.25–$44.05$41.00123
$660.00Nov 20$3.20$5.00$4.10$2.70 10/16$1.03–$4.10$3.20--
$660.00Dec 18$6.00$11.60$8.80$2.69 10/05$3.18–$8.80$6.0079
$660.00Mar 19$26.00$31.20$28.60$10.66 10/02$10.70–$28.60$26.00--
$580.00Nov 20$43.40$49.00$46.20$17.40 10/16$10.60–$46.20$43.40104
$580.00Dec 18$49.10$54.90$52.00$23.30 10/16$14.35–$52.00$49.10145
$580.00Mar 19$67.00$75.00$71.00$30.60 10/02$29.55–$71.00$67.00--
$670.00Nov 20$0.40$6.20$3.30$2.00 10/16$0.70–$3.60$2.00--
$670.00Dec 18$4.80$8.80$6.80$3.37 10/13$2.23–$6.80$4.80150
$670.00Mar 19$21.00$29.00$25.00$14.00 10/12$9.10–$25.00$21.00--
$670.00Jan 15$10.60$14.00$12.30--$12.30–$12.30—$10.601
$570.00Nov 20$51.40$58.00$54.70$22.00 10/16$11.85–$54.70$51.4036
$570.00Dec 18$56.30$62.70$59.50$24.64 10/13$17.40–$59.50$56.3028
$570.00Mar 19$73.20$81.20$77.20$40.98 10/07$33.10–$77.20$73.20--
$680.00Dec 18$3.80$6.60$5.20--$5.20–$5.20—$3.8014
$560.00Nov 20$61.30$66.50$63.90$29.35 10/16$16.05–$63.90$61.30--
$560.00Dec 18$65.10$70.90$68.00$29.90 10/06$20.70–$68.00$65.10--
$560.00Mar 19$80.40$88.50$84.45$48.80 10/08$37.40–$84.45$80.40--
$690.00Nov 20$0.05$3.10$1.58$1.33 09/24$0.45–$2.15$1.33--
$550.00Nov 20$70.60$76.60$73.60$27.50 10/07$20.30–$73.60$70.60--
$550.00Dec 18$72.80$80.00$76.40$33.20 10/08$24.00–$76.40$72.80--
$550.00Mar 19$88.30$95.20$91.75$56.41 10/16$41.55–$91.75$88.30--
$550.00Dec 17$124.10$132.00$128.05$94.20 10/12$75.50–$128.05$124.10--
$550.00Jun 17$102.20$109.00$105.60--$105.60–$105.60—$102.201
$700.00Dec 18$0.65$3.90$2.28$6.60 09/01$1.20–$2.65$2.28--
$700.00Mar 19$14.90$17.70$16.30$9.43 10/13$5.98–$16.30$14.9012
$540.00Nov 20$80.20$86.10$83.15$30.55 10/05$24.05–$83.15$80.20--
$540.00Dec 18$82.20$88.60$85.40$39.90 10/08$30.15–$85.40$82.20--
$540.00Mar 19$95.60$102.90$99.25$56.50 10/08$45.80–$99.25$95.60--
$540.00Dec 17$131.00$138.00$134.50$98.90 10/12$80.50–$134.50$131.00--
$710.00Nov 20$0.00$2.00$1.00$1.15 10/13$0.40–$1.63$1.00--
$530.00Dec 18$92.00$97.50$94.75$42.40 10/05$35.50–$94.75$92.00--
$530.00Mar 19$104.20$110.30$107.25$62.15 10/08$50.70–$107.25$104.20--
$530.00Dec 17$137.00$145.00$141.00$98.30 10/06$85.50–$141.00$137.00--
$520.00Dec 18$101.40$107.40$104.40$42.30 10/01$40.50–$104.40$101.40--
$520.00Mar 19$112.20$119.00$115.60$68.90 10/08$57.30–$115.60$112.20--
$520.00Dec 17$143.00$152.00$147.50$103.80 10/06$91.90–$147.50$143.00--
$730.00Dec 18$0.05$1.95$1.00$3.08 08/20$0.80–$3.10$1.00--
$510.00Dec 18$109.90$116.30$113.10$53.90 10/05$48.25–$113.10$109.90--
$510.00Mar 19$121.90$127.70$124.80$74.00 10/06$63.25–$124.80$121.90--
$510.00Dec 17$150.90$159.00$154.95$95.40 10/02$96.15–$154.95$150.90--
$500.00Mar 19$130.80$136.00$133.40$85.90 10/08$69.55–$133.40$130.80--
$500.00Dec 17$157.00$166.00$161.50$101.30 10/02$101.50–$161.50$157.00--
$750.00Mar 19$4.00$10.10$7.05$4.74 09/21$3.25–$7.05$4.74--
$490.00Mar 19$139.20$145.00$142.10$104.50 09/04$75.30–$142.10$139.20--
$490.00Dec 17$164.00$173.20$168.60$107.20 10/02$107.50–$168.60$164.00--
$760.00Nov 20$0.00$2.40$1.20$0.45 09/08$0.48–$1.75$0.45--
$480.00Dec 17$172.00$181.00$176.50$134.00 10/13$113.50–$176.50$172.00--
$450.00Mar 19$174.10$181.70$177.90$132.00 10/12$105.70–$177.90$174.10--
$440.00Dec 18$177.90$185.50$181.70$123.00 10/06$103.70–$181.70$177.90--
$430.00Mar 19$193.00$199.70$196.35$156.80 09/03$121.15–$196.35$193.001
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Nov 20$15.10$19.00$17.05--$17.05–$27.05$15.1038
$630.00Dec 18$25.20$30.20$27.70--$27.70–$72.25$25.2095
$610.00Dec 18$16.50$20.50$18.50--$18.50–$55.60$16.5018
$610.00Jan 15$20.90$25.00$22.95--$22.95–$22.95—$20.906
$640.00Dec 18$31.10$36.10$33.60--$33.60–$33.60—$31.1053
$600.00Mar 19$27.00$34.40$30.70$61.10 10/13$30.70–$78.45$30.70--
$600.00Dec 18$13.20$16.60$14.90--$14.90–$48.25$13.2059
$590.00Nov 20$5.20$8.00$6.60$49.10 09/14$6.60–$58.75$6.6034
$590.00Dec 18$10.50$13.10$11.80$43.80 10/13$11.80–$62.75$11.80--
$590.00Mar 19$24.20$31.20$27.70$55.20 10/13$27.70–$71.70$27.70--
$660.00Mar 19$59.00$63.60$61.30$110.65 09/21$61.30–$128.05$61.30--
$580.00Nov 20$2.25$6.00$4.13$31.50 10/16$4.13–$50.90$4.13--
$580.00Dec 18$6.30$10.50$8.40$35.10 10/16$8.40–$54.70$8.40--
$580.00Mar 19$20.00$27.80$23.90$49.60 10/13$23.90–$64.90$23.90--
$570.00Nov 20$2.65$5.30$3.97$25.15 10/16$3.97–$43.95$3.9720
$570.00Dec 18$6.40$8.20$7.30$28.10 10/16$7.30–$48.00$7.30--
$570.00Jan 15$9.50$14.10$11.80$30.45 10/16$11.80–$34.00$11.80--
$570.00Mar 19$17.00$24.40$20.70$54.00 09/09$20.70–$58.65$20.70--
$560.00Nov 20$1.80$4.50$3.15$19.50 10/16$3.15–$36.95$3.15--
$560.00Dec 18$4.90$6.50$5.70$25.20 10/16$5.70–$41.40$5.70--
$560.00Mar 19$14.00$22.00$18.00$47.80 09/25$18.00–$53.65$18.00--
$550.00Nov 20$1.10$4.60$2.85$15.10 10/16$2.85–$32.35$2.85--
$550.00Dec 18$3.90$4.90$4.40$22.76 10/14$4.40–$35.60$4.4047
$550.00Mar 19$12.70$16.70$14.70$40.40 10/07$14.70–$46.85$14.70--
$700.00Mar 19$86.00$91.90$88.95$145.05 09/21$88.95–$164.00$88.95--
$540.00Nov 20$0.80$4.30$2.55$12.00 10/16$2.08–$25.65$2.5577
$540.00Dec 18$2.95$5.00$3.98$16.10 10/16$3.98–$29.95$3.9823
$540.00Mar 19$11.20$17.10$14.15$30.70 10/14$14.15–$42.00$14.15--
$540.00Dec 17$30.00$40.00$35.00$55.60 10/06$35.00–$63.50$35.00--
$530.00Nov 20$0.05$1.80$0.93$10.00 10/16$0.93–$21.65$0.93487
$530.00Dec 18$2.40$3.40$2.90$14.50 10/14$2.90–$25.70$2.90--
$530.00Mar 19$10.10$12.50$11.30$27.10 10/13$11.30–$37.55$11.301
$530.00Dec 17$27.00$35.00$31.00$46.15 10/12$31.00–$58.50$31.00--
$520.00Nov 20$0.50$1.15$0.83$7.34 10/16$0.83–$17.80$0.83156
$520.00Dec 18$1.45$3.70$2.58$12.15 10/14$2.58–$21.00$2.58--
$520.00Mar 19$6.70$12.00$9.35$26.00 10/08$9.35–$32.70$9.35--
$520.00Jan 15$3.50$4.60$4.05--$4.05–$4.05—$3.501
$510.00Nov 20$0.50$0.75$0.63$5.90 10/16$0.63–$14.35$0.63209
$510.00Dec 18$1.15$3.80$2.47$9.77 10/13$2.47–$17.65$2.47--
$510.00Mar 19$7.50$12.80$10.15$19.30 10/12$9.75–$29.00$10.15--
$510.00Dec 17$23.40$31.00$27.20$40.20 10/13$27.20–$50.50$27.20--
$500.00Nov 20$0.40$0.65$0.53$4.55 10/16$0.53–$11.30$0.53121
$500.00Dec 18$1.00$1.85$1.43$6.55 10/16$1.43–$15.95$1.43116
$500.00Jan 15$1.95$4.80$3.38$8.88 10/16$3.38–$10.25$3.38--
$500.00Mar 19$6.80$10.40$8.60$19.90 10/07$8.60–$25.35$8.6010
$500.00Dec 17$19.00$28.10$23.55$38.80 10/08$23.55–$44.80$23.55--
$490.00Nov 20$0.30$2.35$1.33$3.90 10/14$0.57–$8.30$1.33--
$490.00Dec 18$0.70$1.55$1.13$7.65 10/08$1.13–$11.85$1.1322
$490.00Mar 19$5.90$8.40$7.15$12.77 10/16$7.15–$22.35$7.158
$480.00Nov 20$0.05$1.75$0.90$2.88 10/16$0.23–$7.10$0.90--
$480.00Dec 18$0.60$1.80$1.20$7.00 10/05$1.20–$10.95$1.2095
$480.00Jan 15$1.05$3.10$2.08$5.10 10/16$2.08–$6.35$2.08--
$480.00Mar 19$4.40$7.20$5.80$11.50 10/16$5.80–$20.75$5.80--
$470.00Nov 20$0.00$1.90$0.95$2.10 10/14$0.65–$6.10$0.95--
$470.00Dec 18$0.35$1.25$0.80$2.95 10/16$0.80–$8.05$0.80213
$470.00Mar 19$3.70$7.30$5.50$13.20 10/06$5.50–$16.55$5.50--
$460.00Nov 20$0.00$0.25$0.13$1.52 10/13$0.13–$4.25$0.13--
$460.00Dec 18$0.05$1.40$0.73$2.21 10/16$0.70–$7.10$0.73--
$460.00Mar 19$3.00$6.30$4.65$13.00 10/01$4.65–$15.75$4.65--
$450.00Nov 20$0.05$0.20$0.13$2.80 09/30$0.13–$2.93$0.13--
$450.00Dec 18$0.05$1.20$0.63$2.11 10/16$0.55–$5.30$0.63--
$450.00Mar 19$1.65$7.30$4.47$10.00 10/06$3.33–$13.65$4.47--
$440.00Nov 20$0.00$2.50$1.25$0.93 10/13$0.65–$2.20$0.93--
$440.00Dec 18$0.00$1.10$0.55$3.47 09/25$0.38–$4.30$0.55--
$440.00Mar 19$2.05$4.70$3.38$5.60 10/16$3.38–$10.75$3.38--
$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$1.70$3.50$2.60$4.70 10/16$2.60–$9.55$2.60--
$430.00Dec 17$7.00$16.40$11.70$18.50 10/13$11.70–$24.20$11.70--
$420.00Nov 20$0.00$2.40$1.20$1.14 10/02$0.53–$1.80$1.14--
$420.00Dec 18$0.00$1.70$0.85$1.70 10/05$0.48–$3.30$0.85--
$420.00Mar 19$1.40$3.60$2.50$6.22 10/06$2.35–$7.25$2.50--
$410.00Nov 20$0.00$2.35$1.18$1.60 08/20$0.48–$1.70$1.18--
$410.00Dec 18$0.00$0.85$0.43$1.60 10/05$0.38–$3.65$0.43--
$410.00Mar 19$0.05$4.90$2.48$6.76 08/31$2.13–$6.85$2.48--
$400.00Nov 20$0.00$2.30$1.15$0.98 09/30$0.03–$1.60$0.98--
$400.00Dec 18$0.00$0.80$0.40$0.62 10/16$0.25–$1.92$0.4025
$400.00Mar 19$0.35$3.10$1.73$6.50 08/20$1.23–$5.75$1.73--
$390.00Dec 18$0.00$2.65$1.33$2.25 08/20$0.45–$1.85$1.33--
$390.00Mar 19$0.05$4.50$2.28$5.60 08/20$1.48–$5.35$2.28--
$380.00Dec 18$0.00$2.55$1.27$1.00 10/05$0.63–$2.32$1.00--
$380.00Mar 19$0.05$2.65$1.35$4.90 08/20$1.35–$4.95$1.35--
$360.00Nov 20$0.00$2.20$1.10$0.05 09/21$0.45–$1.75$0.05--
$360.00Dec 18$0.00$2.45$1.23$0.50 10/06$0.53–$1.50$0.50--
$350.00Nov 20$0.00$2.20$1.10$0.55 08/21$0.40–$1.55$0.55--
$350.00Mar 19$0.00$1.95$0.98$1.78 10/08$0.75–$3.25$0.98--
$330.00Mar 19$0.00$1.35$0.68$1.27 10/06$0.68–$2.75$0.68--
$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 239
Total Puts 183
Put/Call Ratio 0.77
Net Difference 56

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,316
Total Puts 5,178
Average Put/Call Ratio 2.01
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