Tour v531
MSCI
MSCI INC
$601.75 -2.58%
$602.00 (+0.04%)🌙
as of 10/27 06:40 PM
(10/26 18:40) ◀
|
Tuesday, October 27, 2026 (6:40pm)
January 2026
|
▶ (10/28 18:41)
◀ 10/27 18:40 ▶

Option Volume

Detail
ℹ
Current (10/27) 225
Calls: 102 (45%)
Puts: 123 (55%)
Prior (10/26) 419
Calls: 31 (7%)
Puts: 388 (93%)
Current vs Prior -46.30%
Calls: +229.03% (Calls)
Puts: -68.30% (Puts)
Prior 7-Day Total 10,086
Calls: 5,200 (52%)
Puts: 4,886 (48%)
Prior 7-Day Average 1,440
Calls: 742 (52%)
Puts: 698 (48%)
Current vs Prior 7-Day Avg -84.38%
Calls: -86.27%
Puts: -82.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27) $254.8K
Calls: $124.2K (49%)
Puts: $130.5K (51%)
Prior (10/26) $282.3K
Calls: $90.5K (32%)
Puts: $191.7K (68%)
Current vs Prior -9.74%
Calls: +37.27%
Puts: -31.94%
Prior 7-Day Total $13.07M
Calls: $7.42M (57%)
Puts: $5.65M (43%)
Prior 7-Day Average $1.87M
Calls: $1.06M (57%)
Puts: $807.7K (43%)
Current vs Prior 7-Day Avg -86.36%
Calls: -88.27%
Puts: -83.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 1.21
Prior (10/26) 12.52
Current vs Prior -90.37%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg -17.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27) 3,076
Calls: 1,206 (39%)
Puts: 1,870 (61%)
Prior (10/26) 2,515
Calls: 463 (18%)
Puts: 2,052 (82%)
Current vs Prior +22.31%
Prior 7-Day Total 33,277
Calls: 15,000 (45%)
Puts: 18,277 (55%)
Prior 7-Day Average 4,753
Calls: 2,142 (45%)
Puts: 2,611 (55%)
Current vs Prior 7-Day Avg -35.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.40% | 8.64%
Prior 6.22% | 8.47%
Current vs Prior +2.91% | +2.06%
Prior 7-Day Avg 7.33% | 9.22%
Current vs 7-Day Avg -12.71% | -6.25%
Prior 7-Day Eod 6.22% | 8.47%
Current vs 7-Day Eod +2.91% | +2.06%
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 22.81% | 10.63%
Calls: 27.06% | 8.49%
Puts: 18.56% | 12.77%
Current vs 7-Day Avg -0.39% | -4.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio dropping 90% - sentiment shifting bullish. Put-heavy open interest (1,870 puts vs 1,206 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 0.87, highest 0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 2051.7058.80$55.2512.9%10.8780
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 61, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Nov 200.903.40$2.15116.3%100.12268
$630.00Nov 204.008.00$6.0066.7%20.2698
$640.00Nov 201.555.40$3.48110.6%20.18143
$670.00Nov 200.002.65$1.33199.2%20.0730
$550.00Nov 2051.7058.80$55.2512.9%10.8780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 202.304.70$3.5068.6%100.13883
$560.00Nov 202.006.10$4.05101.2%70.1637
$430.00Nov 200.000.20$0.10200.0%30.00--
$440.00Nov 200.000.90$0.45200.0%30.01--
$450.00Nov 200.050.20$0.13115.4%30.01--

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. 16 found (best R:R 0.62, avg 27.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$630.00Nov 20$49.25$30.75$49.2587%0.62$599.25
$680.00$760.00Nov 20$0.55$79.45$0.555%144.45$680.55
$660.00$670.00Nov 20$0.22$9.78$0.229%44.45$660.22
$650.00$660.00Nov 20$0.60$9.40$0.6012%15.67$650.60
$670.00$680.00Nov 20$0.40$9.60$0.407%24.00$670.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$570.00Nov 20$0.90$9.10$0.9027%10.11$579.10
$560.00$550.00Nov 20$0.55$9.45$0.5516%17.18$559.45
$490.00$480.00Nov 20$0.20$9.80$0.202%49.00$489.80
$480.00$460.00Nov 20$0.32$19.68$0.322%61.50$479.68
$440.00$430.00Nov 20$0.35$9.65$0.351%27.57$439.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.06, avg 0.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$630.00$640.00Nov 20$2.52$2.52$7.4874%0.34$632.52
$640.00$650.00Nov 20$1.33$1.33$8.6782%0.15$641.33
$670.00$680.00Nov 20$0.40$0.40$9.6093%0.04$670.40
$650.00$660.00Nov 20$0.60$0.60$9.4088%0.06$650.60
$660.00$670.00Nov 20$0.22$0.22$9.7891%0.02$660.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$510.00Nov 20$1.63$1.63$28.3791%0.06$538.37
$600.00$580.00Nov 20$7.30$7.30$12.7054%0.57$592.70
$550.00$540.00Nov 20$1.30$1.30$8.7087%0.15$548.70
$570.00$560.00Nov 20$2.05$2.05$7.9578%0.26$567.95
$440.00$430.00Nov 20$0.35$0.35$9.6599%0.04$439.65

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. 1 found (cheapest 9.76% of stock, avg 9.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Nov 20$55.25$3.50$58.75$491.25$608.759.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.80% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$670.00$550.00Nov 20$1.33$3.50$4.83$545.17$674.83
$660.00$550.00Nov 20$1.55$3.50$5.05$544.95$665.05
$650.00$550.00Nov 20$2.15$3.50$5.65$544.35$655.65
$670.00$560.00Nov 20$1.33$4.05$5.38$554.62$675.38
$660.00$560.00Nov 20$1.55$4.05$5.60$554.40$665.60
$650.00$560.00Nov 20$2.15$4.05$6.20$553.80$656.20
$640.00$550.00Nov 20$3.48$3.50$6.98$543.02$646.98
$640.00$560.00Nov 20$3.48$4.05$7.53$552.47$647.53
$670.00$570.00Nov 20$1.33$6.10$7.43$562.57$677.43
$660.00$570.00Nov 20$1.55$6.10$7.65$562.35$667.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 0.40, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440630/640Nov 20$2.87$7.1373%0.40$437.13$632.87
540/550630/640Nov 20$3.82$6.1861%0.62$546.18$633.82
430/440670/680Nov 20$0.75$9.2591%0.08$439.25$670.75
480/490630/640Nov 20$2.72$7.2872%0.37$487.28$632.72
430/440640/650Nov 20$1.68$8.3281%0.20$438.32$641.68
560/570630/640Nov 20$4.57$5.4352%0.84$565.43$634.57
540/550670/680Nov 20$1.70$8.3080%0.20$548.30$671.70
480/490670/680Nov 20$0.60$9.4090%0.06$489.40$670.60
430/440650/660Nov 20$0.95$9.0587%0.10$439.05$650.95
430/440660/670Nov 20$0.57$9.4390%0.06$439.43$660.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 25.32, cheapest $0.32)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$650.00$660.00$670.00Nov 20$0.38$9.625%25.32
$640.00$650.00$660.00Nov 20$0.73$9.279%12.70
$630.00$640.00$650.00Nov 20$1.19$8.8114%7.40
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Nov 20$0.32$9.681%30.25
$550.00$560.00$570.00Nov 20$1.50$8.509%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. 19 found (best net $-0.96, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$640.001:2Nov 20-$0.96$9.04
$640.00$650.001:2Nov 20-$0.82$9.18
$670.00$680.001:2Nov 20-$0.53$9.47
$650.00$660.001:2Nov 20-$0.95$9.05
$660.00$670.001:2Nov 20-$1.11$8.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$540.001:2Nov 20-$0.90$9.10
$490.00$480.001:2Nov 20-$0.25$9.75
$460.00$450.001:2Nov 20-$0.13$9.87
$510.00$490.001:2Nov 20-$0.73$19.27
$570.00$560.001:2Nov 20-$2.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.66%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$630.00Nov 20$4.000.264.7%0.66%5.36%298
$640.00Nov 20$1.550.186.4%0.26%6.61%2143
$650.00Nov 20$0.900.128.0%0.15%8.17%10268
$660.00Nov 20$0.400.099.7%0.07%9.75%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. 199 contracts (avg 676 vol/day, 198 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 $540.00 03-19 call last traded $94.50 on 10/23 (now $80.60/$88.10) — try a limit near $84.35. Also watch the $550.00 11-20 call last traded $28.92 on 10/19 (now $51.70/$58.80) — try a limit near $51.70; the $610.00 12-18 call last traded $18.10 on 10/20 (now $17.90/$21.00) — try a limit near $18.10. Most tradeable put: the $630.00 12-18 put last traded $31.80 on 10/23 (now $36.00/$41.80) — try a limit near $36.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Nov 20$15.70$20.80$18.25$32.00 10/22$6.00–$30.05$18.25--
$600.00Dec 18$22.70$28.30$25.50$33.79 10/22$9.95–$37.80$25.50--
$600.00Jan 15$29.50$33.70$31.60$18.20 10/19$17.60–$44.10$29.50--
$600.00Mar 19$42.00$50.00$46.00$54.99 10/22$22.45–$57.75$46.00--
$610.00Nov 20$10.20$16.20$13.20$18.60 10/23$4.95–$23.50$13.20--
$610.00Dec 18$17.90$21.00$19.45$18.10 10/20$8.10–$30.70$18.1011
$610.00Mar 19$36.00$45.00$40.50$25.15 10/14$19.35–$51.95$36.00--
$590.00Nov 20$20.80$25.80$23.30$33.13 10/23$7.80–$38.35$23.30--
$590.00Dec 18$28.80$34.70$31.75$40.60 10/22$12.25–$44.05$31.75--
$590.00Jan 15$34.60$40.70$37.65$31.46 10/20$21.50–$50.90$34.60--
$590.00Mar 19$47.00$55.00$51.00$52.13 10/20$26.05–$63.95$51.00--
$620.00Nov 20$6.90$12.30$9.60$15.07 10/23$3.53–$17.85$9.60--
$620.00Dec 18$13.10$19.60$16.35$22.00 10/23$6.70–$25.65$16.35--
$620.00Jan 15$17.20$25.50$21.35$30.10 10/23$11.40–$32.60$21.35--
$620.00Mar 19$32.00$39.30$35.65$47.05 10/22$17.80–$46.90$35.65--
$620.00Jun 17$48.60$55.40$52.00$59.00 10/22$35.60–$62.25$52.00--
$580.00Nov 20$27.70$33.30$30.50$46.43 10/22$10.60–$46.20$30.50--
$580.00Dec 18$34.50$40.70$37.60$51.28 10/22$14.35–$52.00$37.60--
$580.00Mar 19$54.20$60.60$57.40$30.60 10/02$29.55–$71.00$54.20--
$630.00Nov 20$4.00$8.00$6.00$10.73 10/23$2.85–$13.05$6.0098
$630.00Dec 18$9.60$16.10$12.85$17.50 10/23$5.75–$20.85$12.85154
$630.00Jan 15$14.80$20.60$17.70$23.00 10/23$10.45–$27.30$17.70--
$630.00Mar 19$27.00$36.30$31.65$23.33 10/20$15.60–$41.90$27.00--
$570.00Nov 20$34.50$40.50$37.50$50.00 10/23$11.85–$54.70$37.50--
$570.00Dec 18$40.60$48.00$44.30$61.00 10/22$17.40–$59.50$44.30--
$570.00Jan 15$47.80$53.80$50.80$29.40 10/19$30.65–$65.70$47.80--
$570.00Mar 19$59.00$66.20$62.60$60.00 10/20$33.10–$77.20$60.00--
$570.00Dec 17$97.00$106.00$101.50$109.60 10/23$66.50–$115.90$101.50--
$640.00Nov 20$1.55$5.40$3.48$8.17 10/23$1.95–$8.50$3.48143
$640.00Dec 18$5.30$12.50$8.90$13.75 10/23$4.40–$16.05$8.90103
$640.00Jun 17$39.70$46.00$42.85$53.15 10/22$29.10–$53.05$42.85--
$640.00Dec 17$63.00$72.00$67.50$73.40 10/23$42.20–$77.95$67.50--
$560.00Nov 20$42.90$50.00$46.45$57.75 10/23$16.05–$63.90$46.45--
$560.00Dec 18$49.10$54.90$52.00$62.49 10/22$20.70–$68.00$52.00--
$560.00Mar 19$66.00$74.00$70.00$66.70 10/20$37.40–$84.45$66.70--
$650.00Nov 20$0.90$3.40$2.15$4.86 10/23$1.30–$6.30$2.15268
$650.00Dec 18$2.50$10.20$6.35$12.45 10/22$3.38–$13.05$6.3563
$650.00Jan 15$7.70$16.20$11.95$18.55 10/22$6.75–$18.60$11.95--
$650.00Mar 19$20.60$28.40$24.50$29.15 10/23$11.90–$32.90$24.50--
$650.00Dec 17$58.00$68.00$63.00$69.10 10/23$39.50–$73.80$63.00--
$550.00Nov 20$51.70$58.80$55.25$28.92 10/19$20.30–$73.60$51.7080
$550.00Dec 18$55.10$64.00$59.55$33.20 10/08$24.00–$76.40$55.10--
$550.00Mar 19$73.00$79.80$76.40$73.00 10/20$41.55–$91.75$73.00--
$550.00Jun 17$87.60$93.80$90.70$107.00 10/22$65.75–$105.60$90.70--
$550.00Dec 17$109.00$118.00$113.50$94.20 10/12$75.50–$128.05$109.00--
$660.00Nov 20$0.40$2.70$1.55$4.31 10/22$1.03–$4.10$1.55--
$660.00Dec 18$2.25$8.50$5.38$8.30 10/23$3.18–$8.80$5.38--
$660.00Mar 19$18.40$25.10$21.75$10.66 10/02$10.70–$28.60$18.40--
$660.00Dec 17$56.60$64.00$60.30$65.40 10/23$37.00–$69.50$60.30--
$540.00Nov 20$61.60$68.20$64.90$62.40 10/20$24.05–$83.15$62.40--
$540.00Dec 18$65.30$70.90$68.10$39.90 10/08$30.15–$85.40$65.30--
$540.00Mar 19$80.60$88.10$84.35$94.50 10/23$45.80–$99.25$84.3515
$540.00Dec 17$115.00$123.10$119.05$98.90 10/12$80.50–$134.50$115.00--
$670.00Nov 20$0.00$2.65$1.33$1.96 10/23$1.08–$3.30$1.3330
$670.00Dec 18$2.50$6.00$4.25$6.27 10/23$2.23–$7.15$4.25158
$670.00Jan 15$3.50$11.10$7.30$11.00 10/22$4.53–$12.30$7.30--
$670.00Mar 19$14.50$20.60$17.55$22.11 10/23$9.10–$25.00$17.55--
$670.00Dec 17$53.10$59.80$56.45$61.60 10/23$34.15–$65.50$56.45--
$530.00Dec 18$74.30$81.00$77.65$86.86 10/22$35.50–$94.75$77.65--
$530.00Mar 19$87.60$95.60$91.60$102.40 10/23$50.70–$107.25$91.60--
$530.00Dec 17$121.00$130.00$125.50$98.30 10/06$85.50–$141.00$121.00--
$680.00Nov 20$0.00$1.85$0.93$1.99 10/22$0.93–$2.58$0.93--
$680.00Dec 18$1.65$6.10$3.88$5.40 10/22$1.83–$5.45$3.8815
$680.00Dec 17$47.00$57.00$52.00$58.50 10/23$32.00–$61.50$52.00--
$520.00Dec 18$83.00$89.10$86.05$42.30 10/01$40.50–$104.40$83.00--
$520.00Mar 19$95.50$103.60$99.55$68.90 10/08$57.30–$115.60$95.50--
$520.00Dec 17$128.00$137.00$132.50$103.80 10/06$91.90–$147.50$128.00--
$690.00Nov 20$0.00$2.05$1.02$0.78 10/23$0.60–$2.15$0.78--
$690.00Dec 18$0.55$3.30$1.92$3.47 10/23$1.63–$4.10$1.9218
$690.00Jan 15$1.70$8.80$5.25$6.10 10/23$3.45–$6.70$5.25--
$690.00Dec 17$44.00$53.00$48.50$53.40 10/23$29.35–$58.20$48.50--
$510.00Nov 20$89.40$97.60$93.50$79.60 10/20$42.80–$111.60$89.40--
$510.00Dec 18$91.80$98.40$95.10$53.90 10/05$48.25–$113.10$91.80--
$510.00Mar 19$103.00$111.70$107.35$74.00 10/06$63.25–$124.80$103.00--
$510.00Dec 17$134.00$143.20$138.60$95.40 10/02$96.15–$154.95$134.00--
$700.00Nov 20$0.00$1.45$0.73$0.55 10/23$0.55–$2.05$0.55--
$700.00Dec 18$0.10$3.40$1.75$6.60 09/01$1.20–$2.48$1.7538
$700.00Jan 15$1.10$7.50$4.30$4.40 10/23$2.85–$6.30$4.30--
$700.00Mar 19$8.50$16.20$12.35$16.80 10/22$5.98–$16.30$12.35--
$700.00Dec 17$41.00$50.00$45.50$48.76 10/22$32.00–$54.40$45.50--
$500.00Mar 19$112.30$120.00$116.15$85.90 10/08$69.55–$133.40$112.30--
$500.00Dec 17$141.00$151.00$146.00$101.30 10/02$101.50–$161.50$141.00--
$710.00Nov 20$0.00$1.40$0.70$0.05 10/19$0.38–$1.63$0.05--
$710.00Dec 18$0.00$2.35$1.18$1.86 10/23$1.05–$2.88$1.18--
$490.00Nov 20$109.00$117.00$113.00$98.80 10/20$57.60–$131.35$109.00--
$490.00Mar 19$120.00$128.10$124.05$104.50 09/04$75.30–$142.10$120.00--
$490.00Dec 17$148.00$158.00$153.00$107.20 10/02$107.50–$168.60$148.00--
$720.00Jan 15$0.05$5.50$2.78$3.50 10/22$2.48–$3.20$2.78--
$720.00Dec 17$35.00$45.00$40.00$42.64 10/22$27.65–$48.00$40.00--
$480.00Nov 20$119.00$126.90$122.95$108.60 10/20$66.15–$141.90$119.00--
$480.00Dec 17$155.00$164.20$159.60$134.00 10/13$113.50–$176.50$155.00--
$730.00Dec 18$0.00$2.50$1.25$0.95 10/23$0.80–$2.45$0.95--
$740.00Dec 17$30.00$39.00$34.50$39.80 10/23$24.45–$41.30$34.50--
$750.00Nov 20$0.00$0.75$0.38$0.13 10/20$0.13–$1.50$0.13--
$750.00Mar 19$3.70$7.80$5.75$4.74 09/21$3.25–$7.10$4.7412
$450.00Mar 19$156.00$163.40$159.70$132.00 10/12$105.70–$177.90$156.00--
$760.00Nov 20$0.00$0.75$0.38$0.05 10/19$0.38–$1.43$0.05--
$760.00Mar 19$3.00$9.10$6.05$3.90 10/20$2.70–$6.10$3.90--
$760.00Dec 17$25.00$35.00$30.00$34.87 10/23$20.75–$37.00$30.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Nov 20$11.90$16.70$14.30$11.29 10/22$9.25–$67.70$11.909
$600.00Dec 18$19.70$24.10$21.90$17.40 10/23$14.90–$70.35$19.7089
$600.00Jan 15$22.00$28.10$25.05$20.95 10/22$19.05–$51.25$22.00--
$600.00Mar 19$34.00$41.20$37.60$61.10 10/13$30.70–$78.45$37.60--
$600.00Jun 17$44.00$51.10$47.55$43.05 10/22$42.10–$69.45$44.00--
$610.00Nov 20$16.60$23.90$20.25$14.50 10/23$12.95–$76.05$16.60--
$610.00Dec 18$24.30$28.70$26.50$22.00 10/23$18.50–$78.85$24.3021
$610.00Jan 15$27.00$33.10$30.05$24.21 10/22$22.95–$59.05$27.00--
$590.00Nov 20$6.20$13.50$9.85$7.00 10/22$6.25–$58.75$7.00--
$590.00Dec 18$13.20$20.00$16.60$13.30 10/23$11.75–$62.75$13.3028
$590.00Mar 19$29.00$37.00$33.00$29.95 10/23$27.30–$71.70$29.95--
$620.00Nov 20$22.70$30.50$26.60$20.30 10/23$17.05–$85.75$22.70--
$620.00Dec 18$29.60$34.80$32.20$26.30 10/23$22.70–$87.25$29.60--
$620.00Jan 15$32.00$39.70$35.85$31.00 10/23$27.30–$67.00$32.00--
$580.00Nov 20$4.00$10.00$7.00$6.35 10/22$4.13–$50.90$6.3580
$580.00Dec 18$9.90$14.70$12.30$15.30 10/20$8.40–$54.70$12.3041
$580.00Mar 19$25.10$32.50$28.80$49.60 10/13$23.90–$64.90$28.80--
$630.00Nov 20$30.00$36.90$33.45$37.60 10/20$22.25–$94.45$33.45--
$630.00Dec 18$36.00$41.80$38.90$31.80 10/23$27.70–$96.50$36.0095
$570.00Nov 20$3.50$8.70$6.10$3.75 10/22$3.08–$43.95$3.7537
$570.00Dec 18$7.60$14.10$10.85$8.44 10/23$7.25–$48.00$8.44--
$570.00Jan 15$11.00$17.30$14.15$30.45 10/16$10.65–$34.00$14.15--
$570.00Mar 19$21.00$28.80$24.90$25.70 10/20$20.70–$58.65$24.90--
$570.00Jun 17$31.00$39.20$35.10$30.50 10/22$30.35–$52.20$31.00--
$640.00Dec 18$42.00$48.90$45.45$35.60 10/22$33.60–$104.85$42.00--
$640.00Jan 15$45.00$52.80$48.90$53.30 10/20$37.70–$82.90$48.90--
$560.00Nov 20$2.00$6.10$4.05$2.85 10/23$2.28–$36.95$2.8537
$560.00Dec 18$4.00$11.00$7.50$6.47 10/23$5.65–$41.40$6.47--
$560.00Mar 19$18.00$25.40$21.70$25.43 10/20$18.00–$53.65$21.70--
$560.00Jun 17$28.60$35.40$32.00$28.50 10/23$28.15–$47.25$28.60--
$650.00Nov 20$47.00$54.70$50.85$35.82 10/22$36.45–$113.60$47.00--
$650.00Jan 15$53.00$60.30$56.65$61.80 10/20$44.50–$92.60$56.65--
$550.00Nov 20$2.30$4.70$3.50$2.05 10/23$1.80–$32.35$2.30883
$550.00Dec 18$2.50$8.70$5.60$5.09 10/23$4.40–$35.60$5.09--
$550.00Jan 15$6.10$10.00$8.05$12.24 10/20$7.80–$24.20$8.05--
$550.00Mar 19$15.00$22.00$18.50$40.40 10/07$14.70–$46.85$18.50--
$660.00Mar 19$69.90$76.20$73.05$110.65 09/21$61.30–$128.05$73.05--
$540.00Nov 20$0.40$4.00$2.20$1.50 10/23$1.35–$25.65$1.5075
$540.00Dec 18$1.60$8.50$5.05$4.50 10/22$3.80–$29.95$4.50--
$540.00Mar 19$12.00$19.30$15.65$14.10 10/22$13.40–$42.00$14.10--
$540.00Dec 17$34.00$44.00$39.00$55.60 10/06$35.00–$63.50$39.00--
$670.00Nov 20$65.10$73.30$69.20$60.00 10/23$53.30–$133.15$65.10--
$530.00Nov 20$0.60$3.20$1.90$1.24 10/23$0.93–$21.65$1.24--
$530.00Dec 18$1.20$6.30$3.75$3.16 10/23$2.63–$25.70$3.16--
$530.00Mar 19$10.30$16.90$13.60$12.20 10/22$11.30–$37.55$12.205
$530.00Dec 17$31.00$40.00$35.50$46.15 10/12$31.00–$58.50$35.50--
$520.00Nov 20$0.35$1.50$0.93$1.03 10/23$0.80–$17.80$0.93--
$520.00Dec 18$1.35$4.10$2.72$2.40 10/23$2.08–$21.00$2.40--
$520.00Jan 15$3.60$6.50$5.05$3.80 10/22$3.78–$14.55$3.8039
$520.00Mar 19$8.00$14.70$11.35$10.36 10/23$9.35–$32.70$10.36--
$510.00Nov 20$0.25$0.90$0.57$0.84 10/23$0.43–$14.35$0.57194
$510.00Dec 18$0.50$3.90$2.20$9.85 10/19$1.65–$17.65$2.20--
$510.00Jan 15$1.05$6.50$3.78$3.30 10/23$3.30–$11.65$3.30--
$510.00Mar 19$6.00$13.60$9.80$12.90 10/20$8.45–$29.00$9.80--
$510.00Dec 17$25.00$34.00$29.50$40.20 10/13$26.00–$50.50$29.50--
$700.00Mar 19$100.00$109.00$104.50$145.05 09/21$88.95–$164.00$104.50--
$500.00Nov 20$0.20$0.80$0.50$0.60 10/23$0.28–$11.30$0.50--
$500.00Dec 18$1.20$3.30$2.25$1.50 10/23$1.43–$15.95$1.50--
$500.00Jan 15$0.30$6.40$3.35$2.65 10/23$2.70–$10.25$2.65--
$500.00Mar 19$4.40$12.00$8.20$7.50 10/22$7.40–$25.35$7.50--
$500.00Dec 17$22.00$32.00$27.00$38.80 10/08$23.55–$44.80$27.00--
$490.00Nov 20$0.00$1.30$0.65$0.47 10/23$0.48–$8.30$0.47--
$490.00Dec 18$0.05$4.30$2.17$1.00 10/22$1.13–$11.85$1.00--
$490.00Jan 15$0.05$5.80$2.93$2.20 10/23$2.20–$6.65$2.20--
$490.00Mar 19$4.20$10.20$7.20$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$0.65$2.15$1.40$1.00 10/22$0.75–$10.95$1.00100
$480.00Jan 15$0.05$5.50$2.78$5.10 10/16$1.58–$6.35$2.78--
$480.00Mar 19$3.20$7.90$5.55$5.50 10/23$5.55–$20.75$5.5090
$470.00Nov 20$0.00$0.95$0.48$0.40 10/20$0.48–$6.10$0.40--
$470.00Dec 18$0.05$1.20$0.63$1.25 10/22$0.63–$8.05$0.63--
$470.00Mar 19$1.50$7.50$4.50$6.11 10/20$4.22–$16.55$4.50--
$460.00Nov 20$0.00$0.25$0.13$0.17 10/23$0.13–$4.25$0.13--
$460.00Dec 18$0.00$1.50$0.75$2.21 10/16$0.55–$7.10$0.75--
$460.00Mar 19$2.70$5.90$4.30$9.10 10/19$3.78–$15.75$4.307
$450.00Nov 20$0.05$0.20$0.13$0.05 10/22$0.10–$2.93$0.05--
$450.00Dec 18$0.05$0.95$0.50$2.20 10/19$0.50–$5.30$0.50--
$450.00Mar 19$2.60$5.80$4.20$5.00 10/20$3.25–$13.65$4.2033
$450.00Dec 17$11.00$21.00$16.00$16.85 10/20$15.00–$27.95$16.00--
$440.00Nov 20$0.00$0.90$0.45$0.93 10/13$0.45–$2.20$0.45--
$440.00Dec 18$0.00$1.35$0.68$1.16 10/20$0.50–$4.30$0.68--
$440.00Mar 19$1.60$4.60$3.10$3.00 10/23$2.78–$10.75$3.00--
$430.00Nov 20$0.00$0.20$0.10$0.25 10/20$0.10–$2.58$0.10--
$430.00Dec 18$0.00$0.55$0.28$1.98 10/08$0.28–$4.35$0.28--
$430.00Jan 15$0.00$4.00$2.00$0.55 10/23$0.68–$3.18$0.55--
$430.00Mar 19$0.95$4.60$2.78$2.84 10/22$2.33–$9.55$2.78--
$430.00Dec 17$8.00$18.00$13.00$18.50 10/19$11.70–$24.20$13.00--
$420.00Nov 20$0.00$1.25$0.63$1.14 10/02$0.05–$1.80$0.63--
$420.00Dec 18$0.00$2.95$1.48$1.70 10/05$0.63–$3.30$1.48--
$420.00Mar 19$0.75$3.90$2.33$6.22 10/06$1.63–$7.25$2.33--
$410.00Dec 18$0.00$1.40$0.70$1.60 10/05$0.43–$3.65$0.70--
$410.00Mar 19$0.10$3.60$1.85$6.76 08/31$1.30–$6.85$1.85--
$400.00Nov 20$0.00$2.35$1.18$1.01 10/19$0.03–$1.60$1.01--
$400.00Dec 18$0.00$0.95$0.48$0.01 10/22$0.20–$1.92$0.01--
$400.00Mar 19$0.05$4.90$2.48$1.50 10/23$1.25–$5.75$1.50--
$390.00Nov 20$0.00$0.05$0.03$0.20 10/19$0.03–$1.50$0.03--
$390.00Mar 19$0.05$2.55$1.30$1.51 10/20$1.18–$5.35$1.30--
$390.00Dec 17$5.70$13.10$9.40$11.90 10/19$7.75–$14.15$9.40--
$380.00Dec 18$0.00$0.95$0.48$1.00 10/05$0.48–$2.32$0.48--
$370.00Dec 18$0.00$0.75$0.38--$0.38–$0.38—--7

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 102
Total Puts 123
Put/Call Ratio 1.21
Net Difference -21

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,200
Total Puts 4,886
Average Put/Call Ratio 1.47
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