Tour v531
MSCI
MSCI INC
$615.62 -0.74%
$616.14 (+0.08%)🌙
as of 10/23 06:39 PM
(10/22 18:41) ◀
|
Friday, October 23, 2026 (6:39pm)
January 2026
|
▶ (10/26 18:40)
◀ 10/23 18:39 ▶

Option Volume

Detail
ℹ
Current (10/23) 1,228
Calls: 948 (77%)
Puts: 280 (23%)
Prior (10/22) 422
Calls: 239 (57%)
Puts: 183 (43%)
Current vs Prior +191.00%
Calls: +296.65% (Calls)
Puts: +53.01% (Puts)
Prior 7-Day Total 9,132
Calls: 4,478 (49%)
Puts: 4,654 (51%)
Prior 7-Day Average 1,304
Calls: 639 (49%)
Puts: 664 (51%)
Current vs Prior 7-Day Avg -5.87%
Calls: +48.19%
Puts: -57.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $2.05M
Calls: $1.63M (79%)
Puts: $426.6K (21%)
Prior (10/22) $630.6K
Calls: $504.1K (80%)
Puts: $126.5K (20%)
Current vs Prior +225.76%
Calls: +222.88%
Puts: +237.24%
Prior 7-Day Total $12.19M
Calls: $6.27M (51%)
Puts: $5.91M (49%)
Prior 7-Day Average $1.74M
Calls: $896.3K (51%)
Puts: $844.7K (49%)
Current vs Prior 7-Day Avg +17.99%
Calls: +81.58%
Puts: -49.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.30
Prior (10/22) 0.77
Current vs Prior -61.43%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -78.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23) 4,276
Calls: 2,128 (50%)
Puts: 2,148 (50%)
Prior (10/22) 5,074
Calls: 3,140 (62%)
Puts: 1,934 (38%)
Current vs Prior -15.73%
Prior 7-Day Total 29,072
Calls: 12,655 (44%)
Puts: 16,417 (56%)
Prior 7-Day Average 4,153
Calls: 1,807 (44%)
Puts: 2,345 (56%)
Current vs Prior 7-Day Avg +2.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.56% | 8.71%
Prior 6.47% | 8.60%
Current vs Prior +1.50% | +1.22%
Prior 7-Day Avg 6.37% | 9.45%
Current vs 7-Day Avg +2.99% | -7.87%
Prior 7-Day Eod 6.47% | 8.60%
Current vs 7-Day Eod +1.50% | +1.22%
Sentiment BEARISH

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 22.90% | 11.12%
Calls: 23.43% | 9.42%
Puts: 22.36% | 12.82%
Current vs 7-Day Avg -0.77% | -8.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.63M) vs puts ($426.6K). Massive premium surge with dollar volume up 226% vs prior. Unusually high activity with volume up 191% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (948 calls vs 280 puts).

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 9.0%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 2047.4051.80$49.608.9%20.9037
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Nov 2055.5060.80$58.159.1%40.89--

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. 6 found (avg delta 0.76, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 2055.0061.20$58.1010.7%10.94--
$570.00Nov 2047.4051.80$49.608.9%20.9037
$590.00Nov 2030.9035.20$33.0513.0%2100.731.1K
$610.00Nov 2018.4021.60$20.0016.0%60.55120
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Nov 2055.5060.80$58.159.1%40.89--
$620.00Nov 2018.8022.00$20.4015.7%130.5543

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 950, top 240)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Nov 2013.9015.80$14.8512.8%2400.45178
$590.00Nov 2030.9035.20$33.0513.0%2100.731.1K
$630.00Nov 209.7011.60$10.6517.8%2100.36240
$650.00Nov 204.205.50$4.8526.8%2090.2160
$610.00Nov 2018.4021.60$20.0016.0%60.55120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 200.400.80$0.6066.7%140.02--
$610.00Nov 2013.1018.70$15.9035.2%140.4614
$620.00Nov 2018.8022.00$20.4015.7%130.5543
$550.00Nov 201.102.50$1.8077.8%50.08880
$670.00Nov 2055.5060.80$58.159.1%40.89--

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. 15 found (best R:R 27.57, avg 19.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$670.00$690.00Nov 20$0.70$19.30$0.7010%27.57$670.70
$590.00$610.00Nov 20$13.05$6.95$13.0573%0.53$603.05
$690.00$700.00Nov 20$0.28$9.72$0.287%34.71$690.28
$640.00$650.00Nov 20$2.05$7.95$2.0527%3.88$642.05
$610.00$620.00Nov 20$5.15$4.85$5.1554%0.94$615.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$620.00$610.00Nov 20$4.50$5.50$4.5055%1.22$615.50
$550.00$540.00Nov 20$0.25$9.75$0.258%39.00$549.75
$540.00$530.00Nov 20$0.28$9.72$0.286%34.71$539.72
$560.00$550.00Nov 20$0.60$9.40$0.6011%15.67$559.40
$520.00$510.00Nov 20$0.10$9.90$0.103%99.00$519.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.37, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$630.00$640.00Nov 20$3.75$3.75$6.2564%0.60$633.75
$650.00$670.00Nov 20$2.82$2.82$17.1879%0.16$652.82
$620.00$630.00Nov 20$4.20$4.20$5.8055%0.72$624.20
$640.00$650.00Nov 20$2.05$2.05$7.9573%0.26$642.05
$690.00$700.00Nov 20$0.28$0.28$9.7293%0.03$690.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$610.00$560.00Nov 20$13.50$13.50$36.5054%0.37$596.50
$530.00$520.00Nov 20$0.47$0.47$9.5395%0.05$529.53
$520.00$510.00Nov 20$0.10$0.10$9.9097%0.01$519.90
$560.00$550.00Nov 20$0.60$0.60$9.4089%0.06$559.40
$540.00$530.00Nov 20$0.28$0.28$9.7294%0.03$539.72

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. 4 found (cheapest 5.73% of stock, avg 7.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$620.00Nov 20$14.85$20.40$35.25$584.75$655.255.73%
$610.00Nov 20$20.00$15.90$35.90$574.10$645.905.83%
$670.00Nov 20$2.03$58.15$60.18$609.82$730.189.78%
$560.00Nov 20$58.10$2.40$60.50$499.50$620.509.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.54% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$670.00$530.00Nov 20$2.03$1.27$3.30$526.70$673.30
$670.00$540.00Nov 20$2.03$1.55$3.58$536.42$673.58
$670.00$550.00Nov 20$2.03$1.80$3.83$546.17$673.83
$670.00$560.00Nov 20$2.03$2.40$4.43$555.57$674.43
$650.00$530.00Nov 20$4.85$1.27$6.12$523.88$656.12
$650.00$540.00Nov 20$4.85$1.55$6.40$533.60$656.40
$650.00$550.00Nov 20$4.85$1.80$6.65$543.35$656.65
$650.00$560.00Nov 20$4.85$2.40$7.25$552.75$657.25
$640.00$530.00Nov 20$6.90$1.27$8.17$521.83$648.17
$640.00$540.00Nov 20$6.90$1.55$8.45$531.55$648.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.08, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
520/530690/700Nov 20$0.75$9.2588%0.08$529.25$690.75
510/520690/700Nov 20$0.38$9.6290%0.04$519.62$690.38
520/530640/650Nov 20$2.52$7.4867%0.34$527.48$642.52
530/540690/700Nov 20$0.56$9.4487%0.06$539.44$690.56
550/560690/700Nov 20$0.88$9.1283%0.10$559.12$690.88
540/550690/700Nov 20$0.53$9.4786%0.06$549.47$690.53
510/520640/650Nov 20$2.15$7.8569%0.27$517.85$642.15
530/540640/650Nov 20$2.33$7.6766%0.30$537.67$642.33
550/560640/650Nov 20$2.65$7.3562%0.36$557.35$642.65
540/550640/650Nov 20$2.30$7.7065%0.30$547.70$642.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 4.71, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$590.00$610.00Nov 20$3.50$16.5036%4.71
$620.00$630.00$640.00Nov 20$0.45$9.5518%21.22
$610.00$620.00$630.00Nov 20$0.95$9.0518%9.53
$650.00$670.00$690.00Nov 20$2.12$17.8814%8.43
$630.00$640.00$650.00Nov 20$1.70$8.3016%4.88
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Nov 20$0.35$9.654%27.57
$510.00$520.00$530.00Nov 20$0.37$9.632%26.03

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 $-6.95, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$610.001:2Nov 20-$6.95$13.05
$570.00$590.001:2Nov 20-$16.50$3.50
$670.00$690.001:2Nov 20-$0.63$19.37
$630.00$640.001:2Nov 20-$3.15$6.85
$690.00$700.001:2Nov 20-$0.77$9.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$520.001:2Nov 20-$0.33$9.67
$510.00$500.001:2Nov 20-$0.50$9.50
$520.00$510.001:2Nov 20-$0.60$9.40
$560.00$550.001:2Nov 20-$1.20$8.80
$540.00$530.001:2Nov 20-$0.99$9.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.26%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Nov 20$13.900.450.7%2.26%2.97%240178
$630.00Nov 20$9.700.362.3%1.58%3.91%210240
$640.00Nov 20$5.900.274.0%0.96%4.92%1--
$650.00Nov 20$4.200.215.6%0.68%6.27%20960
$670.00Nov 20$1.450.108.8%0.24%9.07%430
$690.00Nov 20$0.550.0712.1%0.09%12.17%45
$700.00Nov 20$0.350.0513.7%0.06%13.76%45

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. 163 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 $570.00 11-20 call last traded $22.00 on 10/16 (now $47.40/$51.80) — try a limit near $47.40. Also watch the $620.00 11-20 call last traded $6.00 on 10/16 (now $13.90/$15.80) — try a limit near $13.90; the $590.00 11-20 call last traded $14.20 on 10/16 (now $30.90/$35.20) — try a limit near $30.90. Most tradeable put: the $570.00 12-18 put last traded $28.10 on 10/16 (now $7.80/$9.10) — try a limit near $8.45.
CALLS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Nov 20$13.90$15.80$14.85$6.00 10/16$3.53–$17.85$13.90178
$620.00Dec 18$18.60$23.70$21.15$9.90 10/06$6.70–$25.65$18.6044
$620.00Mar 19$41.40$45.20$43.30$22.30 10/06$17.80–$46.90$41.40--
$610.00Nov 20$18.40$21.60$20.00$8.93 10/16$4.95–$23.50$18.40120
$610.00Dec 18$26.30$29.30$27.80$15.53 09/10$8.10–$30.70$26.30--
$610.00Mar 19$45.00$51.60$48.30$25.15 10/14$19.35–$51.95$45.00--
$630.00Nov 20$9.70$11.60$10.65$4.16 10/14$2.85–$13.05$9.70240
$630.00Dec 18$16.70$19.20$17.95$8.30 09/25$5.75–$20.85$16.70154
$630.00Mar 19$35.00$41.70$38.35$20.20 10/06$15.60–$41.90$35.00--
$630.00Jan 15$23.00$25.90$24.45--$24.45–$24.45—$23.009
$600.00Nov 20$23.90$27.80$25.85$10.60 10/16$6.00–$30.05$23.90--
$600.00Dec 18$32.20$35.60$33.90$15.00 10/16$9.95–$37.80$32.20--
$600.00Mar 19$51.90$55.70$53.80$30.30 10/06$22.45–$57.75$51.90--
$640.00Nov 20$5.90$7.90$6.90$3.25 10/08$1.95–$8.50$5.90--
$640.00Dec 18$13.10$14.90$14.00$5.59 10/08$4.40–$16.05$13.10--
$640.00Mar 19$30.20$37.30$33.75$26.40 08/25$14.15–$37.00$30.20--
$640.00Dec 17$72.00$77.30$74.65--$74.65–$74.65—$72.004
$590.00Nov 20$30.90$35.20$33.05$14.20 10/16$7.80–$38.35$30.901.1K
$590.00Dec 18$37.00$42.10$39.55$18.10 10/16$12.25–$44.05$37.00--
$650.00Nov 20$4.20$5.50$4.85$1.92 10/14$1.30–$6.30$4.2060
$650.00Dec 18$8.30$11.60$9.95$4.00 10/05$3.38–$13.05$8.30--
$650.00Mar 19$27.60$33.30$30.45$17.80 09/08$11.90–$32.90$27.60--
$580.00Nov 20$37.70$42.70$40.20$17.40 10/16$10.60–$46.20$37.70--
$580.00Dec 18$43.90$49.30$46.60$23.30 10/16$14.35–$52.00$43.90--
$580.00Mar 19$63.00$68.70$65.85$30.60 10/02$29.55–$71.00$63.00--
$660.00Nov 20$2.50$3.60$3.05$2.70 10/16$1.03–$4.10$2.70--
$660.00Dec 18$5.20$11.80$8.50$2.69 10/05$3.18–$8.80$5.2086
$660.00Mar 19$24.60$29.50$27.05$10.66 10/02$10.70–$28.60$24.60--
$570.00Nov 20$47.40$51.80$49.60$22.00 10/16$11.85–$54.70$47.4037
$570.00Dec 18$52.30$58.00$55.15$24.64 10/13$17.40–$59.50$52.30--
$570.00Mar 19$69.00$76.00$72.50$40.98 10/07$33.10–$77.20$69.00--
$670.00Nov 20$1.45$2.60$2.03$2.00 10/16$0.70–$3.60$2.0030
$670.00Dec 18$5.50$8.80$7.15$3.37 10/13$2.23–$7.15$5.50--
$670.00Mar 19$20.70$25.90$23.30$14.00 10/12$9.10–$25.00$20.70--
$560.00Nov 20$55.00$61.20$58.10$29.35 10/16$16.05–$63.90$55.00--
$560.00Dec 18$60.40$65.70$63.05$29.90 10/06$20.70–$68.00$60.40--
$560.00Mar 19$76.00$83.00$79.50$48.80 10/08$37.40–$84.45$76.00--
$550.00Nov 20$64.10$70.30$67.20$27.50 10/07$20.30–$73.60$64.10--
$550.00Dec 18$69.40$74.30$71.85$33.20 10/08$24.00–$76.40$69.40--
$550.00Mar 19$84.00$90.00$87.00$56.41 10/16$41.55–$91.75$84.00--
$550.00Dec 17$119.00$128.00$123.50$94.20 10/12$75.50–$128.05$119.00--
$690.00Nov 20$0.55$2.10$1.33$1.33 09/24$0.45–$2.15$1.335
$690.00Dec 18$1.50$6.70$4.10--$4.10–$4.10—$1.5015
$690.00Jan 15$5.90$7.40$6.65--$6.65–$6.65—$5.9022
$540.00Nov 20$73.70$79.60$76.65$30.55 10/05$24.05–$83.15$73.70--
$540.00Dec 18$78.20$83.20$80.70$39.90 10/08$30.15–$85.40$78.20--
$540.00Mar 19$91.40$97.90$94.65$56.50 10/08$45.80–$99.25$91.40--
$540.00Dec 17$125.00$134.00$129.50$98.90 10/12$80.50–$134.50$125.00--
$700.00Dec 18$1.70$2.90$2.30$6.60 09/01$1.20–$2.60$2.30--
$700.00Mar 19$11.10$18.30$14.70$9.43 10/13$5.98–$16.30$11.10--
$700.00Nov 20$0.35$1.75$1.05--$1.05–$1.05—$0.355
$700.00Jan 15$4.50$6.00$5.25--$5.25–$5.25—$4.502
$530.00Dec 18$86.00$91.30$88.65$42.40 10/05$35.50–$94.75$86.00--
$530.00Mar 19$99.30$105.50$102.40$62.15 10/08$50.70–$107.25$99.30--
$530.00Dec 17$132.00$141.00$136.50$98.30 10/06$85.50–$141.00$132.00--
$710.00Nov 20$0.05$0.70$0.38$1.15 10/13$0.38–$1.63$0.38--
$520.00Dec 18$95.10$101.50$98.30$42.30 10/01$40.50–$104.40$95.10--
$520.00Mar 19$107.00$113.90$110.45$68.90 10/08$57.30–$115.60$107.00--
$520.00Dec 17$138.80$147.00$142.90$103.80 10/06$91.90–$147.50$138.80--
$510.00Dec 18$104.50$110.80$107.65$53.90 10/05$48.25–$113.10$104.50--
$510.00Mar 19$116.00$122.30$119.15$74.00 10/06$63.25–$124.80$116.00--
$510.00Dec 17$145.00$154.00$149.50$95.40 10/02$96.15–$154.95$145.00--
$730.00Dec 18$0.00$2.20$1.10$3.08 08/20$0.80–$3.10$1.1057
$500.00Mar 19$124.00$131.00$127.50$85.90 10/08$69.55–$133.40$124.00--
$500.00Dec 17$152.00$161.00$156.50$101.30 10/02$101.50–$161.50$152.00--
$490.00Mar 19$133.00$139.30$136.15$104.50 09/04$75.30–$142.10$133.00--
$490.00Dec 17$159.00$169.00$164.00$107.20 10/02$107.50–$168.60$159.00--
$750.00Mar 19$3.00$10.00$6.50$4.74 09/21$3.25–$7.05$4.74--
$480.00Dec 17$167.00$176.00$171.50$134.00 10/13$113.50–$176.50$167.00--
$760.00Nov 20$0.00$2.35$1.18$0.45 09/08$0.48–$1.75$0.45--
$450.00Mar 19$169.10$175.60$172.35$132.00 10/12$105.70–$177.90$169.10--
$440.00Dec 18$172.20$180.00$176.10$123.00 10/06$103.70–$181.70$172.20--
$430.00Mar 19$188.00$194.20$191.10$156.80 09/03$121.15–$196.35$188.00--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Nov 20$18.80$22.00$20.40--$17.05–$27.05$18.8043
$620.00Dec 18$24.20$27.40$25.80--$25.80–$25.80—$24.2024
$620.00Jan 15$29.30$34.30$31.80--$31.80–$31.80—$29.308
$610.00Dec 18$20.00$25.10$22.55--$18.50–$55.60$20.0020
$610.00Nov 20$13.10$18.70$15.90--$15.90–$15.90—$13.1014
$630.00Dec 18$29.50$33.30$31.40--$27.70–$72.25$29.5095
$600.00Mar 19$31.50$36.70$34.10$61.10 10/13$30.70–$78.45$34.10--
$600.00Dec 18$16.10$21.40$18.75--$14.90–$48.25$16.1063
$590.00Nov 20$7.10$9.30$8.20$49.10 09/14$6.60–$58.75$8.20--
$590.00Dec 18$12.60$17.20$14.90$43.80 10/13$11.80–$62.75$14.9028
$590.00Mar 19$27.60$32.70$30.15$55.20 10/13$27.70–$71.70$30.15--
$580.00Nov 20$4.20$9.70$6.95$31.50 10/16$4.13–$50.90$6.95--
$580.00Dec 18$9.90$14.40$12.15$35.10 10/16$8.40–$54.70$12.15--
$580.00Mar 19$24.00$29.10$26.55$49.60 10/13$23.90–$64.90$26.55--
$660.00Mar 19$63.00$67.40$65.20$110.65 09/21$61.30–$128.05$65.20--
$570.00Nov 20$1.40$5.00$3.20$25.15 10/16$3.20–$43.95$3.20--
$570.00Dec 18$7.80$9.10$8.45$28.10 10/16$7.30–$48.00$8.4520
$570.00Jan 15$10.40$16.00$13.20$30.45 10/16$11.80–$34.00$13.20--
$570.00Mar 19$19.60$23.00$21.30$54.00 09/09$20.70–$58.65$21.30--
$560.00Nov 20$1.50$3.30$2.40$19.50 10/16$2.40–$36.95$2.4029
$560.00Dec 18$3.00$10.00$6.50$25.20 10/16$5.70–$41.40$6.5099
$560.00Mar 19$15.40$23.00$19.20$47.80 09/25$18.00–$53.65$19.20--
$550.00Nov 20$1.10$2.50$1.80$15.10 10/16$1.80–$32.35$1.80880
$550.00Dec 18$4.20$6.40$5.30$22.76 10/14$4.40–$35.60$5.3042
$550.00Mar 19$14.90$17.80$16.35$40.40 10/07$14.70–$46.85$16.35--
$540.00Nov 20$1.10$2.00$1.55$12.00 10/16$1.55–$25.65$1.5576
$540.00Dec 18$1.25$7.00$4.13$16.10 10/16$3.98–$29.95$4.13--
$540.00Mar 19$13.20$15.30$14.25$30.70 10/14$14.15–$42.00$14.25--
$540.00Dec 17$31.20$39.50$35.35$55.60 10/06$35.00–$63.50$35.35--
$700.00Mar 19$91.00$98.20$94.60$145.05 09/21$88.95–$164.00$94.60--
$530.00Nov 20$1.05$1.50$1.27$10.00 10/16$0.93–$21.65$1.27--
$530.00Dec 18$2.50$5.50$4.00$14.50 10/14$2.90–$25.70$4.0031
$530.00Mar 19$11.20$13.20$12.20$27.10 10/13$11.30–$37.55$12.20--
$530.00Dec 17$28.70$35.00$31.85$46.15 10/12$31.00–$58.50$31.85--
$520.00Nov 20$0.35$1.25$0.80$7.34 10/16$0.80–$17.80$0.80--
$520.00Dec 18$2.00$3.90$2.95$12.15 10/14$2.58–$21.00$2.95227
$520.00Mar 19$9.30$11.30$10.30$26.00 10/08$9.35–$32.70$10.30--
$510.00Nov 20$0.50$0.90$0.70$5.90 10/16$0.63–$14.35$0.70--
$510.00Dec 18$0.20$3.80$2.00$9.77 10/13$2.00–$17.65$2.00--
$510.00Mar 19$6.10$12.30$9.20$19.30 10/12$9.20–$29.00$9.20--
$510.00Dec 17$23.00$32.00$27.50$40.20 10/13$27.20–$50.50$27.50--
$510.00Jan 15$2.50$4.10$3.30--$3.30–$3.30—$2.502
$500.00Nov 20$0.40$0.80$0.60$4.55 10/16$0.53–$11.30$0.60--
$500.00Dec 18$1.35$2.00$1.68$6.55 10/16$1.43–$15.95$1.68115
$500.00Jan 15$2.00$3.40$2.70$8.88 10/16$2.70–$10.25$2.703
$500.00Mar 19$5.60$10.50$8.05$19.90 10/07$8.05–$25.35$8.05--
$500.00Dec 17$21.70$29.00$25.35$38.80 10/08$23.55–$44.80$25.35--
$490.00Nov 20$0.15$1.10$0.63$3.90 10/14$0.57–$8.30$0.63--
$490.00Dec 18$0.95$1.55$1.25$7.65 10/08$1.13–$11.85$1.25--
$490.00Mar 19$3.60$7.40$5.50$12.77 10/16$5.50–$22.35$5.50--
$490.00Jan 15$1.80$2.85$2.33--$2.33–$2.33—$1.8067
$480.00Nov 20$0.05$3.10$1.58$2.88 10/16$0.23–$7.10$1.58--
$480.00Dec 18$0.25$1.25$0.75$7.00 10/05$0.75–$10.95$0.75--
$480.00Jan 15$0.05$3.10$1.58$5.10 10/16$1.58–$6.35$1.58--
$480.00Mar 19$4.80$7.10$5.95$11.50 10/16$5.80–$20.75$5.9553
$470.00Nov 20$0.00$2.95$1.48$2.10 10/14$0.65–$6.10$1.48--
$470.00Dec 18$0.20$1.05$0.63$2.95 10/16$0.63–$8.05$0.63--
$470.00Mar 19$2.25$6.20$4.22$13.20 10/06$4.22–$16.55$4.22--
$460.00Nov 20$0.00$0.25$0.13$1.52 10/13$0.13–$4.25$0.13189
$460.00Dec 18$0.00$1.45$0.73$2.21 10/16$0.70–$7.10$0.73--
$460.00Mar 19$1.65$5.90$3.78$13.00 10/01$3.78–$15.75$3.78--
$450.00Nov 20$0.00$0.20$0.10$2.80 09/30$0.10–$2.93$0.10--
$450.00Dec 18$0.00$1.85$0.93$2.11 10/16$0.55–$5.30$0.93--
$450.00Mar 19$2.35$5.00$3.68$10.00 10/06$3.33–$13.65$3.68--
$440.00Nov 20$0.00$2.55$1.27$0.93 10/13$0.65–$2.20$0.93--
$440.00Dec 18$0.00$1.40$0.70$3.47 09/25$0.38–$4.30$0.70--
$440.00Mar 19$1.65$3.90$2.78$5.60 10/16$2.78–$10.75$2.783
$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$1.80$2.85$2.33$4.70 10/16$2.33–$9.55$2.33--
$430.00Dec 17$8.00$17.40$12.70$18.50 10/13$11.70–$24.20$12.70--
$420.00Nov 20$0.00$2.45$1.23$1.14 10/02$0.53–$1.80$1.14--
$420.00Dec 18$0.00$1.45$0.73$1.70 10/05$0.48–$3.30$0.73--
$420.00Mar 19$0.05$3.20$1.63$6.22 10/06$1.63–$7.25$1.63--
$410.00Nov 20$0.00$2.40$1.20$1.60 08/20$0.48–$1.70$1.20--
$410.00Dec 18$0.00$1.40$0.70$1.60 10/05$0.38–$3.65$0.70--
$410.00Mar 19$0.05$2.55$1.30$6.76 08/31$1.30–$6.85$1.30--
$400.00Nov 20$0.00$2.35$1.18$0.98 09/30$0.03–$1.60$0.98--
$400.00Dec 18$0.00$0.80$0.40$0.62 10/16$0.25–$1.92$0.40--
$400.00Mar 19$0.85$1.65$1.25$6.50 08/20$1.23–$5.75$1.2517
$390.00Dec 18$0.00$2.70$1.35$2.25 08/20$0.45–$1.85$1.35--
$390.00Mar 19$0.60$1.75$1.18$5.60 08/20$1.18–$5.35$1.18--
$380.00Dec 18$0.00$2.60$1.30$1.00 10/05$0.63–$2.32$1.00--
$380.00Mar 19$0.05$1.85$0.95$4.90 08/20$0.95–$4.95$0.95--
$360.00Nov 20$0.00$2.25$1.13$0.05 09/21$0.45–$1.75$0.05--
$360.00Dec 18$0.00$2.45$1.23$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$0.00$1.80$0.90$1.78 10/08$0.75–$3.25$0.90--
$330.00Mar 19$0.00$1.65$0.83$1.27 10/06$0.68–$2.75$0.83--
$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 948
Total Puts 280
Put/Call Ratio 0.30
Net Difference 668

Prior's Put/Call Breakdown

Total Calls 239
Total Puts 183
Put/Call Ratio 0.77
Net Difference 56

Prior 7-Day Put/Call Summary

Total Calls 4,478
Total Puts 4,654
Average Put/Call Ratio 1.41
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