Tour v531
MSCI
MSCI INC
$617.67 +0.33%
$617.90 (+0.04%)🌙
as of 10/26 06:40 PM
(10/23 18:39) ◀
|
Monday, October 26, 2026 (6:40pm)
January 2026
|
▶ (10/27 18:40)
◀ 10/26 18:40 ▶

Option Volume

Detail
ℹ
Current (10/26) 419
Calls: 31 (7%)
Puts: 388 (93%)
Prior (10/23) 1,228
Calls: 948 (77%)
Puts: 280 (23%)
Current vs Prior -65.88%
Calls: -96.73% (Calls)
Puts: +38.57% (Puts)
Prior 7-Day Total 10,171
Calls: 5,384 (53%)
Puts: 4,787 (47%)
Prior 7-Day Average 1,453
Calls: 769 (53%)
Puts: 683 (47%)
Current vs Prior 7-Day Avg -71.16%
Calls: -95.97%
Puts: -43.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26) $282.3K
Calls: $90.5K (32%)
Puts: $191.7K (68%)
Prior (10/23) $2.05M
Calls: $1.63M (79%)
Puts: $426.6K (21%)
Current vs Prior -86.26%
Calls: -94.44%
Puts: -55.06%
Prior 7-Day Total $13.73M
Calls: $7.82M (57%)
Puts: $5.90M (43%)
Prior 7-Day Average $1.96M
Calls: $1.12M (57%)
Puts: $843.2K (43%)
Current vs Prior 7-Day Avg -85.61%
Calls: -91.90%
Puts: -77.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 12.52
Prior (10/23) 0.30
Current vs Prior +4137.60%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +1221.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26) 2,515
Calls: 463 (18%)
Puts: 2,052 (82%)
Prior (10/23) 4,276
Calls: 2,128 (50%)
Puts: 2,148 (50%)
Current vs Prior -41.18%
Prior 7-Day Total 32,234
Calls: 14,742 (46%)
Puts: 17,492 (54%)
Prior 7-Day Average 4,604
Calls: 2,106 (46%)
Puts: 2,498 (54%)
Current vs Prior 7-Day Avg -45.38%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.22% | 8.47%
Prior 6.56% | 8.71%
Current vs Prior -5.27% | -2.75%
Prior 7-Day Avg 6.88% | 9.35%
Current vs 7-Day Avg -9.62% | -9.45%
Prior 7-Day Eod 6.56% | 8.71%
Current vs 7-Day Eod -5.27% | -2.75%
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 22.85% | 10.88%
Calls: 25.25% | 8.96%
Puts: 20.46% | 12.79%
Current vs 7-Day Avg -0.58% | -6.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($191.7K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 66% vs prior. Extreme bearish P/C ratio of 12.52 - heavy put buying.

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. 1 found (avg delta 0.52, highest 0.52)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Nov 2016.1018.50$17.3013.9%20.5249

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 342, top 228)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Nov 204.605.60$5.1019.6%60.22263
$670.00Nov 201.602.75$2.1753.0%10.1131
$680.00Nov 200.951.80$1.3861.6%10.086
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 203.605.20$4.4036.4%2280.18--
$610.00Nov 2012.0013.90$12.9514.7%340.4218
$570.00Nov 202.653.50$3.0827.6%200.1320
$510.00Nov 200.200.65$0.43104.7%150.02208
$500.00Nov 200.000.55$0.28196.4%110.01117

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. 9 found (best R:R 1.30, avg 15.87)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$670.00$680.00Nov 20$0.79$9.21$0.7911%11.66$670.79
$650.00$670.00Nov 20$2.93$17.07$2.9322%5.83$652.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$620.00$610.00Nov 20$4.35$5.65$4.3552%1.30$615.65
$570.00$560.00Nov 20$0.80$9.20$0.8013%11.50$569.20
$580.00$570.00Nov 20$1.32$8.68$1.3218%6.58$578.68
$510.00$500.00Nov 20$0.15$9.85$0.152%65.67$509.85
$520.00$510.00Nov 20$0.42$9.58$0.424%22.81$519.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.40, avg 0.13)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$650.00$670.00Nov 20$2.93$2.93$17.0778%0.17$652.93
$670.00$680.00Nov 20$0.79$0.79$9.2189%0.09$670.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$610.00$580.00Nov 20$8.55$8.55$21.4558%0.40$601.45
$550.00$530.00Nov 20$1.25$1.25$18.7591%0.07$548.75
$520.00$510.00Nov 20$0.42$0.42$9.5896%0.04$519.58
$510.00$500.00Nov 20$0.15$0.15$9.8598%0.02$509.85
$580.00$570.00Nov 20$1.32$1.32$8.6882%0.15$578.68

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.58% of stock, avg 1.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$550.00Nov 20$1.38$2.20$3.58$546.42$683.58
$680.00$560.00Nov 20$1.38$2.28$3.66$556.34$683.66
$670.00$550.00Nov 20$2.17$2.20$4.37$545.63$674.37
$670.00$560.00Nov 20$2.17$2.28$4.45$555.55$674.45
$680.00$570.00Nov 20$1.38$3.08$4.46$565.54$684.46
$670.00$570.00Nov 20$2.17$3.08$5.25$564.75$675.25
$680.00$580.00Nov 20$1.38$4.40$5.78$574.22$685.78
$670.00$580.00Nov 20$2.17$4.40$6.57$573.43$676.57
$650.00$560.00Nov 20$5.10$2.28$7.38$552.62$657.38
$650.00$550.00Nov 20$5.10$2.20$7.30$542.70$657.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.14, avg credit $2.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520670/680Nov 20$1.21$8.7985%0.14$518.79$671.21
500/510670/680Nov 20$0.94$9.0687%0.10$509.06$670.94
570/580670/680Nov 20$2.11$7.8971%0.27$577.89$672.11
560/570670/680Nov 20$1.59$8.4176%0.19$568.41$671.59
500/510650/670Nov 20$3.08$16.9276%0.18$506.92$653.08
510/520650/670Nov 20$3.35$16.6574%0.20$516.65$653.35
530/550670/680Nov 20$2.04$17.9680%0.11$547.96$672.04
530/550650/670Nov 20$4.18$15.8269%0.26$545.82$654.18
560/570650/670Nov 20$3.73$16.2765%0.23$566.27$653.73
570/580650/670Nov 20$4.25$15.7560%0.27$575.75$654.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 18.23, cheapest $0.27)

CALLS (0)
No calls found
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Nov 20$0.52$9.488%18.23
$500.00$510.00$520.00Nov 20$0.27$9.732%36.04
$490.00$500.00$510.00Nov 20$0.35$9.650%27.57
$550.00$560.00$570.00Nov 20$0.72$9.285%12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.59, 9 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$670.00$680.001:2Nov 20-$0.59$9.41
$650.00$670.001:2Nov 20$0.76$19.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Nov 20-$0.01$9.99
$510.00$500.001:2Nov 20-$0.13$9.87
$580.00$570.001:2Nov 20-$1.76$8.24
$530.00$520.001:2Nov 20-$0.75$9.25
$570.00$560.001:2Nov 20-$1.48$8.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.74%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Nov 20$4.600.225.2%0.74%5.98%6263
$670.00Nov 20$1.600.118.5%0.26%8.73%131
$680.00Nov 20$0.950.0810.1%0.15%10.24%16

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. 200 contracts (avg 676 vol/day, 199 traded recently)

MSCI averages only 676 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 $580.00 03-19 call last traded $30.60 on 10/02 (now $66.00/$71.20) — try a limit near $66.00. Also watch the $650.00 11-20 call last traded $4.86 on 10/23 (now $4.60/$5.60) — try a limit near $4.86; the $640.00 12-18 call last traded $13.75 on 10/23 (now $12.30/$15.50) — try a limit near $13.75. Most tradeable put: the $620.00 11-20 put last traded $20.30 on 10/23 (now $16.10/$18.50) — try a limit near $17.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Nov 20$14.00$16.80$15.40$15.07 10/23$3.53–$17.85$15.07--
$620.00Dec 18$22.60$24.50$23.55$22.00 10/23$6.70–$25.65$22.60--
$620.00Jan 15$29.00$32.00$30.50$30.10 10/23$11.40–$32.60$30.10--
$620.00Mar 19$41.90$46.60$44.25$47.05 10/22$17.80–$46.90$44.25--
$620.00Jun 17$58.10$64.10$61.10$59.00 10/22$35.60–$62.25$59.00--
$610.00Nov 20$19.90$22.30$21.10$18.60 10/23$4.95–$23.50$19.90--
$610.00Dec 18$26.10$30.00$28.05$18.10 10/20$8.10–$30.70$26.10--
$610.00Mar 19$46.00$54.30$50.15$25.15 10/14$19.35–$51.95$46.00--
$630.00Nov 20$9.50$11.80$10.65$10.73 10/23$2.85–$13.05$10.65--
$630.00Dec 18$16.30$19.90$18.10$17.50 10/23$5.75–$20.85$17.50--
$630.00Jan 15$23.10$27.20$25.15$23.00 10/23$10.45–$27.30$23.10--
$630.00Mar 19$36.30$43.60$39.95$23.33 10/20$15.60–$41.90$36.30--
$600.00Nov 20$24.90$30.70$27.80$32.00 10/22$6.00–$30.05$27.80--
$600.00Dec 18$32.50$38.10$35.30$33.79 10/22$9.95–$37.80$33.79--
$600.00Jan 15$37.10$45.60$41.35$18.20 10/19$17.60–$44.10$37.10--
$600.00Mar 19$52.00$59.90$55.95$54.99 10/22$22.45–$57.75$54.99--
$640.00Nov 20$6.00$8.40$7.20$8.17 10/23$1.95–$8.50$7.20--
$640.00Dec 18$12.30$15.50$13.90$13.75 10/23$4.40–$16.05$13.75103
$640.00Jun 17$48.00$54.10$51.05$53.15 10/22$29.10–$53.05$51.05--
$640.00Dec 17$74.00$79.90$76.95$73.40 10/23$42.20–$77.95$74.00--
$640.00Mar 19$33.10$36.60$34.85--$34.85–$34.85—$33.1015
$590.00Nov 20$32.20$38.70$35.45$33.13 10/23$7.80–$38.35$33.13--
$590.00Dec 18$39.20$44.00$41.60$40.60 10/22$12.25–$44.05$40.60--
$590.00Jan 15$44.00$52.30$48.15$31.46 10/20$21.50–$50.90$44.00--
$590.00Mar 19$59.00$65.00$62.00$52.13 10/20$26.05–$63.95$59.00--
$650.00Nov 20$4.60$5.60$5.10$4.86 10/23$1.30–$6.30$4.86263
$650.00Dec 18$10.40$12.10$11.25$12.45 10/22$3.38–$13.05$11.25--
$650.00Jan 15$13.00$20.30$16.65$18.55 10/22$6.75–$18.60$16.65--
$650.00Mar 19$27.50$32.60$30.05$29.15 10/23$11.90–$32.90$29.15--
$650.00Dec 17$68.10$75.10$71.60$69.10 10/23$39.50–$73.80$69.10--
$580.00Nov 20$40.40$46.60$43.50$46.43 10/22$10.60–$46.20$43.50--
$580.00Dec 18$47.50$52.50$50.00$51.28 10/22$14.35–$52.00$50.00--
$580.00Mar 19$66.00$71.20$68.60$30.60 10/02$29.55–$71.00$66.009
$660.00Nov 20$1.50$4.40$2.95$4.31 10/22$1.03–$4.10$2.95--
$660.00Dec 18$7.90$9.40$8.65$8.30 10/23$3.18–$8.80$8.30--
$660.00Mar 19$23.00$31.10$27.05$10.66 10/02$10.70–$28.60$23.00--
$660.00Dec 17$63.00$70.30$66.65$65.40 10/23$37.00–$69.50$65.40--
$570.00Nov 20$49.10$54.60$51.85$50.00 10/23$11.85–$54.70$50.00--
$570.00Dec 18$55.60$59.90$57.75$61.00 10/22$17.40–$59.50$57.75--
$570.00Jan 15$58.60$67.10$62.85$29.40 10/19$30.65–$65.70$58.60--
$570.00Mar 19$72.40$77.80$75.10$60.00 10/20$33.10–$77.20$72.40--
$570.00Dec 17$111.00$117.00$114.00$109.60 10/23$66.50–$115.90$111.00--
$670.00Nov 20$1.60$2.75$2.17$1.96 10/23$1.08–$3.60$1.9631
$670.00Dec 18$2.80$9.70$6.25$6.27 10/23$2.23–$7.15$6.25--
$670.00Jan 15$7.40$13.90$10.65$11.00 10/22$4.53–$12.30$10.65--
$670.00Mar 19$20.40$25.10$22.75$22.11 10/23$9.10–$25.00$22.11--
$670.00Dec 17$61.40$66.30$63.85$61.60 10/23$34.15–$65.50$61.60--
$560.00Nov 20$58.30$64.70$61.50$57.75 10/23$16.05–$63.90$58.30--
$560.00Dec 18$63.60$68.80$66.20$62.49 10/22$20.70–$68.00$63.60--
$560.00Mar 19$78.20$85.80$82.00$66.70 10/20$37.40–$84.45$78.20--
$680.00Nov 20$0.95$1.80$1.38$1.99 10/22$0.98–$2.58$1.386
$680.00Dec 18$1.80$9.10$5.45$5.40 10/22$1.83–$5.45$5.40--
$680.00Dec 17$55.70$62.70$59.20$58.50 10/23$32.00–$61.50$58.50--
$550.00Nov 20$66.90$73.00$69.95$28.92 10/19$20.30–$73.60$66.90--
$550.00Dec 18$72.50$77.50$75.00$33.20 10/08$24.00–$76.40$72.50--
$550.00Mar 19$86.50$93.10$89.80$73.00 10/20$41.55–$91.75$86.50--
$550.00Jun 17$100.00$108.00$104.00$107.00 10/22$65.75–$105.60$104.00--
$550.00Dec 17$121.00$131.00$126.00$94.20 10/12$75.50–$128.05$121.00--
$690.00Nov 20$0.05$1.30$0.68$0.78 10/23$0.60–$2.15$0.68--
$690.00Dec 18$2.10$4.50$3.30$3.47 10/23$1.63–$4.10$3.30--
$690.00Jan 15$3.10$10.30$6.70$6.10 10/23$3.45–$6.70$6.10--
$690.00Dec 17$52.00$58.90$55.45$53.40 10/23$29.35–$58.20$53.40--
$540.00Nov 20$77.80$83.00$80.40$62.40 10/20$24.05–$83.15$77.80--
$540.00Dec 18$81.20$85.70$83.45$39.90 10/08$30.15–$85.40$81.20--
$540.00Mar 19$94.50$101.00$97.75$94.50 10/23$45.80–$99.25$94.50--
$540.00Dec 17$127.00$137.00$132.00$98.90 10/12$80.50–$134.50$127.00--
$700.00Nov 20$0.00$1.10$0.55$0.55 10/23$0.55–$2.05$0.55--
$700.00Dec 18$2.10$2.85$2.48$6.60 09/01$1.20–$2.60$2.4836
$700.00Jan 15$3.10$7.30$5.20$4.40 10/23$2.85–$6.30$4.40--
$700.00Mar 19$13.80$16.50$15.15$16.80 10/22$5.98–$16.30$15.15--
$700.00Dec 17$48.00$58.00$53.00$48.76 10/22$32.00–$54.40$48.76--
$530.00Dec 18$89.80$94.90$92.35$86.86 10/22$35.50–$94.75$89.80--
$530.00Mar 19$102.40$108.80$105.60$102.40 10/23$50.70–$107.25$102.40--
$530.00Dec 17$134.00$143.00$138.50$98.30 10/06$85.50–$141.00$134.00--
$710.00Nov 20$0.00$1.50$0.75$0.05 10/19$0.38–$1.63$0.05--
$710.00Dec 18$1.25$2.30$1.78$1.86 10/23$1.05–$2.88$1.78--
$520.00Dec 18$99.20$104.20$101.70$42.30 10/01$40.50–$104.40$99.20--
$520.00Mar 19$109.60$118.10$113.85$68.90 10/08$57.30–$115.60$109.60--
$520.00Dec 17$141.00$150.00$145.50$103.80 10/06$91.90–$147.50$141.00--
$720.00Jan 15$0.50$5.90$3.20$3.50 10/22$2.48–$3.20$3.20--
$720.00Dec 17$42.00$51.00$46.50$42.64 10/22$27.65–$48.00$42.64--
$510.00Nov 20$105.90$113.20$109.55$79.60 10/20$42.80–$111.60$105.90--
$510.00Dec 18$108.60$114.90$111.75$53.90 10/05$48.25–$113.10$108.60--
$510.00Mar 19$118.00$126.10$122.05$74.00 10/06$63.25–$124.80$118.00--
$510.00Dec 17$148.00$157.00$152.50$95.40 10/02$96.15–$154.95$148.00--
$730.00Dec 18$0.80$2.85$1.83$0.95 10/23$0.80–$3.10$0.95--
$500.00Mar 19$127.00$134.70$130.85$85.90 10/08$69.55–$133.40$127.00--
$500.00Dec 17$155.00$164.00$159.50$101.30 10/02$101.50–$161.50$155.00--
$740.00Dec 17$39.50$42.80$41.15$39.80 10/23$24.45–$41.30$39.80--
$490.00Nov 20$125.70$133.10$129.40$98.80 10/20$57.60–$131.35$125.70--
$490.00Mar 19$136.40$143.50$139.95$104.50 09/04$75.30–$142.10$136.40--
$490.00Dec 17$162.00$172.00$167.00$107.20 10/02$107.50–$168.60$162.00--
$750.00Nov 20$0.00$0.95$0.48$0.13 10/20$0.13–$1.50$0.13--
$750.00Mar 19$3.00$11.20$7.10$4.74 09/21$3.25–$7.10$4.74--
$480.00Nov 20$135.60$141.90$138.75$108.60 10/20$66.15–$141.90$135.60--
$480.00Dec 17$169.50$179.00$174.25$134.00 10/13$113.50–$176.50$169.50--
$760.00Nov 20$0.00$1.20$0.60$0.05 10/19$0.48–$1.75$0.05--
$760.00Mar 19$2.00$10.20$6.10$3.90 10/20$2.70–$6.10$3.90--
$760.00Dec 17$34.20$37.60$35.90$34.87 10/23$20.75–$37.00$34.87--
$450.00Mar 19$172.00$180.00$176.00$132.00 10/12$105.70–$177.90$172.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Nov 20$16.10$18.50$17.30$20.30 10/23$17.05–$85.75$17.3049
$620.00Dec 18$21.20$27.30$24.25$26.30 10/23$22.70–$87.25$24.25--
$620.00Jan 15$26.30$29.20$27.75$31.00 10/23$27.30–$67.00$27.75--
$610.00Nov 20$12.00$13.90$12.95$14.50 10/23$12.95–$76.05$12.9518
$610.00Dec 18$17.60$23.10$20.35$22.00 10/23$18.50–$78.85$20.35--
$610.00Jan 15$20.40$27.20$23.80$24.21 10/22$22.95–$59.05$23.80--
$630.00Nov 20$21.10$24.00$22.55$37.60 10/20$22.25–$94.45$22.55--
$630.00Dec 18$26.80$29.70$28.25$31.80 10/23$27.70–$96.50$28.25--
$600.00Nov 20$8.10$10.40$9.25$11.29 10/22$9.25–$67.70$9.25--
$600.00Dec 18$13.80$16.10$14.95$17.40 10/23$14.90–$70.35$14.95--
$600.00Jan 15$16.30$23.20$19.75$20.95 10/22$19.05–$51.25$19.75--
$600.00Mar 19$29.10$34.30$31.70$61.10 10/13$30.70–$78.45$31.70--
$600.00Jun 17$39.00$45.70$42.35$43.05 10/22$42.10–$69.45$42.35--
$640.00Dec 18$33.20$36.10$34.65$35.60 10/22$33.60–$104.85$34.65--
$640.00Jan 15$35.00$42.30$38.65$53.30 10/20$37.70–$82.90$38.65--
$590.00Nov 20$5.60$6.90$6.25$7.00 10/22$6.25–$58.75$6.25--
$590.00Dec 18$10.80$12.70$11.75$13.30 10/23$11.75–$62.75$11.75--
$590.00Mar 19$25.80$28.80$27.30$29.95 10/23$27.30–$71.70$27.30--
$650.00Nov 20$34.60$40.70$37.65$35.82 10/22$36.45–$113.60$35.82--
$650.00Jan 15$41.00$48.40$44.70$61.80 10/20$44.50–$92.60$44.70--
$580.00Nov 20$3.60$5.20$4.40$6.35 10/22$4.13–$50.90$4.40--
$580.00Dec 18$8.20$10.20$9.20$15.30 10/20$8.40–$54.70$9.20--
$580.00Mar 19$22.50$26.00$24.25$49.60 10/13$23.90–$64.90$24.25--
$660.00Mar 19$59.40$64.70$62.05$110.65 09/21$61.30–$128.05$62.05--
$570.00Nov 20$2.65$3.50$3.08$3.75 10/22$3.08–$43.95$3.0820
$570.00Dec 18$6.40$8.10$7.25$8.44 10/23$7.25–$48.00$7.25--
$570.00Jan 15$6.60$14.70$10.65$30.45 10/16$10.65–$34.00$10.65--
$570.00Mar 19$19.60$24.60$22.10$25.70 10/20$20.70–$58.65$22.10--
$570.00Jun 17$26.90$35.30$31.10$30.50 10/22$30.35–$52.20$30.50--
$670.00Nov 20$52.00$56.40$54.20$60.00 10/23$53.30–$133.15$54.20--
$560.00Nov 20$1.90$2.65$2.28$2.85 10/23$2.28–$36.95$2.2829
$560.00Dec 18$4.90$6.40$5.65$6.47 10/23$5.65–$41.40$5.65100
$560.00Mar 19$14.70$22.10$18.40$25.43 10/20$18.00–$53.65$18.40--
$560.00Jun 17$25.80$31.00$28.40$28.50 10/23$28.15–$47.25$28.40--
$550.00Nov 20$1.30$3.10$2.20$2.05 10/23$1.80–$32.35$2.05879
$550.00Dec 18$3.50$6.50$5.00$5.09 10/23$4.40–$35.60$5.00--
$550.00Jan 15$4.20$11.40$7.80$12.24 10/20$7.80–$24.20$7.80--
$550.00Mar 19$11.20$19.70$15.45$40.40 10/07$14.70–$46.85$15.45--
$540.00Nov 20$0.70$2.00$1.35$1.50 10/23$1.35–$25.65$1.35--
$540.00Dec 18$2.70$4.90$3.80$4.50 10/22$3.80–$29.95$3.80--
$540.00Mar 19$9.20$17.60$13.40$14.10 10/22$13.40–$42.00$13.40--
$540.00Dec 17$30.00$40.00$35.00$55.60 10/06$35.00–$63.50$35.00--
$700.00Mar 19$87.40$93.70$90.55$145.05 09/21$88.95–$164.00$90.55--
$530.00Nov 20$0.80$1.10$0.95$1.24 10/23$0.93–$21.65$0.95485
$530.00Dec 18$1.95$3.30$2.63$3.16 10/23$2.63–$25.70$2.6335
$530.00Mar 19$8.70$15.30$12.00$12.20 10/22$11.30–$37.55$12.00--
$530.00Dec 17$27.00$35.00$31.00$46.15 10/12$31.00–$58.50$31.00--
$520.00Nov 20$0.30$1.40$0.85$1.03 10/23$0.80–$17.80$0.85--
$520.00Dec 18$1.40$2.75$2.08$2.40 10/23$2.08–$21.00$2.08--
$520.00Jan 15$3.60$4.30$3.95$3.80 10/22$3.78–$14.55$3.8036
$520.00Mar 19$8.60$12.10$10.35$10.36 10/23$9.35–$32.70$10.35--
$510.00Nov 20$0.20$0.65$0.43$0.84 10/23$0.43–$14.35$0.43208
$510.00Dec 18$0.75$2.55$1.65$9.85 10/19$1.65–$17.65$1.65--
$510.00Jan 15$2.25$4.60$3.43$3.30 10/23$3.30–$11.65$3.30--
$510.00Mar 19$4.20$12.70$8.45$12.90 10/20$8.45–$29.00$8.45--
$510.00Dec 17$21.00$31.00$26.00$40.20 10/13$26.00–$50.50$26.00--
$500.00Nov 20$0.00$0.55$0.28$0.60 10/23$0.28–$11.30$0.28117
$500.00Dec 18$1.00$1.85$1.43$1.50 10/23$1.43–$15.95$1.43--
$500.00Jan 15$1.75$3.80$2.78$2.65 10/23$2.70–$10.25$2.65--
$500.00Mar 19$3.50$11.30$7.40$7.50 10/22$7.40–$25.35$7.40--
$500.00Dec 17$19.00$29.00$24.00$38.80 10/08$23.55–$44.80$24.00--
$490.00Nov 20$0.00$0.95$0.48$0.47 10/23$0.48–$8.30$0.47--
$490.00Dec 18$0.75$1.65$1.20$1.00 10/22$1.13–$11.85$1.00--
$490.00Jan 15$1.50$2.90$2.20$2.20 10/23$2.20–$6.65$2.20--
$490.00Mar 19$5.10$8.00$6.55$6.10 10/22$5.50–$22.35$6.10--
$480.00Nov 20$0.05$0.85$0.45$0.60 10/20$0.45–$7.10$0.45--
$480.00Dec 18$0.80$1.60$1.20$1.00 10/22$0.75–$10.95$1.00--
$480.00Jan 15$0.40$3.00$1.70$5.10 10/16$1.58–$6.35$1.70--
$480.00Mar 19$4.70$6.50$5.60$5.50 10/23$5.60–$20.75$5.5059
$470.00Nov 20$0.00$1.20$0.60$0.40 10/20$0.60–$6.10$0.40--
$470.00Dec 18$0.00$1.75$0.88$1.25 10/22$0.63–$8.05$0.88--
$470.00Mar 19$3.60$5.90$4.75$6.11 10/20$4.22–$16.55$4.75--
$460.00Nov 20$0.00$0.55$0.28$0.17 10/23$0.13–$4.25$0.17--
$460.00Dec 18$0.05$1.05$0.55$2.21 10/16$0.55–$7.10$0.55--
$460.00Mar 19$1.95$5.70$3.83$9.10 10/19$3.78–$15.75$3.83--
$450.00Nov 20$0.05$0.50$0.28$0.05 10/22$0.10–$2.93$0.05--
$450.00Dec 18$0.10$1.25$0.68$2.20 10/19$0.63–$5.30$0.68--
$450.00Mar 19$1.20$5.30$3.25$5.00 10/20$3.25–$13.65$3.25--
$450.00Dec 17$10.00$20.00$15.00$16.85 10/20$15.00–$27.95$15.00--
$440.00Nov 20$0.00$1.35$0.68$0.93 10/13$0.65–$2.20$0.68--
$440.00Dec 18$0.00$1.00$0.50$1.16 10/20$0.50–$4.30$0.50--
$440.00Mar 19$2.00$3.80$2.90$3.00 10/23$2.78–$10.75$2.90--
$430.00Nov 20$0.00$0.20$0.10$0.25 10/20$0.10–$2.58$0.10--
$430.00Dec 18$0.00$0.75$0.38$1.98 10/08$0.28–$4.35$0.38--
$430.00Jan 15$0.05$1.30$0.68$0.55 10/23$0.68–$3.18$0.55--
$430.00Mar 19$0.05$6.30$3.18$2.84 10/22$2.33–$9.55$2.84--
$430.00Dec 17$10.80$14.70$12.75$18.50 10/19$11.70–$24.20$12.75--
$420.00Nov 20$0.00$2.35$1.18$1.14 10/02$0.05–$1.80$1.14--
$420.00Dec 18$0.00$1.25$0.63$1.70 10/05$0.63–$3.30$0.63--
$420.00Mar 19$0.05$4.60$2.32$6.22 10/06$1.63–$7.25$2.32--
$410.00Dec 18$0.00$1.00$0.50$1.60 10/05$0.43–$3.65$0.50--
$410.00Mar 19$1.00$2.50$1.75$6.76 08/31$1.30–$6.85$1.75--
$400.00Nov 20$0.00$1.10$0.55$1.01 10/19$0.03–$1.60$0.55--
$400.00Dec 18$0.00$1.20$0.60$0.01 10/22$0.20–$1.92$0.01--
$400.00Mar 19$1.20$2.15$1.67$1.50 10/23$1.25–$5.75$1.5016
$390.00Nov 20$0.00$0.05$0.03$0.20 10/19$0.03–$1.50$0.03--
$390.00Mar 19$0.55$1.90$1.23$1.51 10/20$1.18–$5.35$1.23--
$390.00Dec 17$3.00$12.50$7.75$11.90 10/19$7.75–$14.15$7.75--
$380.00Dec 18$0.00$1.15$0.57$1.00 10/05$0.57–$2.32$0.57--
$860.00Mar 19$237.50$246.00$241.75$302.30 09/21$239.50–$323.00$241.75--

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 31
Total Puts 388
Put/Call Ratio 12.52
Net Difference -357

Prior's Put/Call Breakdown

Total Calls 948
Total Puts 280
Put/Call Ratio 0.30
Net Difference 668

Prior 7-Day Put/Call Summary

Total Calls 5,384
Total Puts 4,787
Average Put/Call Ratio 0.95
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