Tour v531
MSCI
MSCI INC
$604.94 +0.53%
$604.80 (-0.02%)🌙
as of 10/28 06:41 PM
(10/27 18:40) ◀
|
Wednesday, October 28, 2026 (6:41pm)
January 2026
|
▶ (10/29 18:41)
◀ 10/28 18:41 ▶

Option Volume

Detail
ℹ
Current (10/28) 234
Calls: 68 (29%)
Puts: 166 (71%)
Prior (10/27) 225
Calls: 102 (45%)
Puts: 123 (55%)
Current vs Prior +4.00%
Calls: -33.33% (Calls)
Puts: +34.96% (Puts)
Prior 7-Day Total 9,872
Calls: 4,976 (50%)
Puts: 4,896 (50%)
Prior 7-Day Average 1,410
Calls: 710 (50%)
Puts: 699 (50%)
Current vs Prior 7-Day Avg -83.41%
Calls: -90.43%
Puts: -76.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/28) $239.8K
Calls: $60.8K (25%)
Puts: $178.9K (75%)
Prior (10/27) $254.8K
Calls: $124.2K (49%)
Puts: $130.5K (51%)
Current vs Prior -5.89%
Calls: -51.06%
Puts: +37.11%
Prior 7-Day Total $12.58M
Calls: $6.94M (55%)
Puts: $5.64M (45%)
Prior 7-Day Average $1.80M
Calls: $991.7K (55%)
Puts: $805.5K (45%)
Current vs Prior 7-Day Avg -86.66%
Calls: -93.87%
Puts: -77.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 2.44
Prior (10/27) 1.21
Current vs Prior +102.44%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg +53.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/28) 3,301
Calls: 1,472 (45%)
Puts: 1,829 (55%)
Prior (10/27) 3,076
Calls: 1,206 (39%)
Puts: 1,870 (61%)
Current vs Prior +7.31%
Prior 7-Day Total 34,043
Calls: 15,419 (45%)
Puts: 18,624 (55%)
Prior 7-Day Average 4,863
Calls: 2,202 (45%)
Puts: 2,660 (55%)
Current vs Prior 7-Day Avg -32.12%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 5.88% | 8.41%
Prior 6.40% | 8.64%
Current vs Prior -8.02% | -2.63%
Prior 7-Day Avg 6.91% | 8.89%
Current vs 7-Day Avg -14.85% | -5.39%
Prior 7-Day Eod 6.40% | 8.64%
Current vs 7-Day Eod -8.02% | -2.63%
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 22.76% | 10.39%
Calls: 28.88% | 8.02%
Puts: 16.65% | 12.75%
Current vs 7-Day Avg -0.19% | -2.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($178.9K). Extreme bearish P/C ratio of 2.44 - heavy put buying. P/C ratio rising 102% - increased hedging/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 BEARISH
Prior NEUTRAL
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 0.55, highest 0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Nov 2014.5021.60$18.0539.3%10.5528
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 61, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Nov 200.054.50$2.28195.2%100.1151
$620.00Nov 207.7011.60$9.6540.4%40.36292
$670.00Nov 200.054.20$2.13194.8%30.1031
$630.00Nov 202.556.50$4.5387.2%20.2398
$650.00Nov 200.054.90$2.48195.6%20.13274
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Nov 205.8013.30$9.5578.5%130.3534
$550.00Nov 200.054.90$2.48195.6%120.11884
$570.00Nov 201.954.80$3.3884.3%100.1740
$510.00Nov 200.301.50$0.90133.3%10.04--
$520.00Nov 200.251.55$0.90144.4%10.04--

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. 10 found (best R:R 75.92, avg 24.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$630.00$640.00Nov 20$0.13$9.87$0.1323%75.92$630.13
$650.00$660.00Nov 20$0.20$9.80$0.2013%49.00$650.20
$660.00$670.00Nov 20$0.15$9.85$0.1511%65.67$660.15
$600.00$620.00Nov 20$8.40$11.60$8.4055%1.38$608.40
$640.00$650.00Nov 20$1.92$8.08$1.9220%4.21$641.92
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$550.00Nov 20$0.90$19.10$0.9017%21.22$569.10
$600.00$590.00Nov 20$3.65$6.35$3.6545%1.74$596.35
$550.00$520.00Nov 20$1.58$28.42$1.5811%17.99$548.42
$590.00$570.00Nov 20$6.17$13.83$6.1735%2.24$583.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.05, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$630.00Nov 20$5.12$5.12$4.8864%1.05$625.12
$640.00$650.00Nov 20$1.92$1.92$8.0880%0.24$641.92
$660.00$670.00Nov 20$0.15$0.15$9.8589%0.02$660.15
$650.00$660.00Nov 20$0.20$0.20$9.8087%0.02$650.20
$630.00$640.00Nov 20$0.13$0.13$9.8777%0.01$630.13
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$570.00Nov 20$6.17$6.17$13.8365%0.45$583.83
$550.00$520.00Nov 20$1.58$1.58$28.4289%0.06$548.42
$600.00$590.00Nov 20$3.65$3.65$6.3555%0.57$596.35
$570.00$550.00Nov 20$0.90$0.90$19.1083%0.05$569.10

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 5.17% of stock, avg 5.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Nov 20$18.05$13.20$31.25$568.75$631.255.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.79% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$660.00$550.00Nov 20$2.28$2.48$4.76$545.24$664.76
$650.00$550.00Nov 20$2.48$2.48$4.96$545.04$654.96
$660.00$570.00Nov 20$2.28$3.38$5.66$564.34$665.66
$650.00$570.00Nov 20$2.48$3.38$5.86$564.14$655.86
$640.00$550.00Nov 20$4.40$2.48$6.88$543.12$646.88
$630.00$550.00Nov 20$4.53$2.48$7.01$542.99$637.01
$640.00$570.00Nov 20$4.40$3.38$7.78$562.22$647.78
$630.00$570.00Nov 20$4.53$3.38$7.91$562.09$637.91
$650.00$590.00Nov 20$2.48$9.55$12.03$577.97$662.03
$660.00$590.00Nov 20$2.28$9.55$11.83$578.17$671.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.16, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
550/570640/650Nov 20$2.82$17.1863%0.16$567.18$642.82
550/570660/670Nov 20$1.05$18.9572%0.06$568.95$661.05
520/550660/670Nov 20$1.73$28.2778%0.06$548.27$661.73
550/570650/660Nov 20$1.10$18.9070%0.06$568.90$651.10
520/550650/660Nov 20$1.78$28.2276%0.06$548.22$651.78
520/550640/650Nov 20$3.50$26.5069%0.13$546.50$643.50
550/570630/640Nov 20$1.03$18.9760%0.05$568.97$631.03
520/550630/640Nov 20$1.71$28.2966%0.06$548.29$631.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 4.81, cheapest $1.72)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$640.00$650.00$660.00Nov 20$1.72$8.289%4.81
$620.00$630.00$640.00Nov 20$4.99$5.0116%1.00
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$570.00$590.00Nov 20$5.27$14.7324%2.80

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.25, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$620.001:2Nov 20-$1.25$18.75
$640.00$650.001:2Nov 20-$0.56$9.44
$650.00$660.001:2Nov 20-$2.08$7.92
$660.00$670.001:2Nov 20-$1.98$8.02
$630.00$640.001:2Nov 20-$4.27$5.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$550.001:2Nov 20-$1.58$18.42
$520.00$510.001:2Nov 20-$0.90$9.10
$600.00$590.001:2Nov 20-$5.90$4.10
$590.00$570.001:2Nov 20$2.79$17.21
$550.00$520.001:2Nov 20$0.68$29.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.27%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Nov 20$7.700.362.5%1.27%3.76%4292
$630.00Nov 20$2.550.234.1%0.42%4.56%298
$640.00Nov 20$0.900.205.8%0.15%5.94%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, 197 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 $650.00 03-19 call last traded $29.15 on 10/23 (now $21.60/$29.10) — try a limit near $25.35. Also watch the $610.00 12-18 call last traded $18.10 on 10/20 (now $17.40/$24.80) — try a limit near $18.10; the $600.00 11-20 call last traded $32.00 on 10/22 (now $14.50/$21.60) — try a limit near $18.05. Most tradeable put: the $640.00 12-18 put last traded $35.60 on 10/22 (now $40.90/$45.60) — try a limit near $40.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Nov 20$14.50$21.60$18.05$32.00 10/22$6.00–$30.05$18.0528
$600.00Dec 18$24.00$30.00$27.00$33.79 10/22$9.95–$37.80$27.00--
$600.00Jan 15$29.10$37.70$33.40$18.20 10/19$17.60–$44.10$29.10--
$600.00Mar 19$43.30$52.00$47.65$54.99 10/22$22.45–$57.75$47.65--
$610.00Nov 20$11.30$13.30$12.30$18.60 10/23$4.95–$23.50$12.30--
$610.00Dec 18$17.40$24.80$21.10$18.10 10/20$8.10–$30.70$18.1022
$610.00Mar 19$38.90$46.40$42.65$25.15 10/14$19.35–$51.95$38.90--
$590.00Nov 20$22.50$28.40$25.45$33.13 10/23$7.80–$38.35$25.45--
$590.00Dec 18$28.70$35.70$32.20$40.60 10/22$12.25–$44.05$32.20--
$590.00Jan 15$36.30$42.40$39.35$31.46 10/20$21.50–$50.90$36.30--
$590.00Mar 19$49.00$57.60$53.30$52.13 10/20$26.05–$63.95$52.13--
$620.00Nov 20$7.70$11.60$9.65$15.07 10/23$3.53–$17.85$9.65292
$620.00Dec 18$12.80$21.00$16.90$22.00 10/23$6.70–$25.65$16.9044
$620.00Jan 15$19.10$27.50$23.30$30.10 10/23$11.40–$32.60$23.30--
$620.00Mar 19$33.40$42.00$37.70$47.05 10/22$17.80–$46.90$37.70--
$620.00Jun 17$49.40$56.70$53.05$59.00 10/22$35.60–$62.25$53.05--
$580.00Nov 20$28.90$34.90$31.90$46.43 10/22$10.60–$46.20$31.90--
$580.00Dec 18$35.10$42.30$38.70$51.28 10/22$14.35–$52.00$38.70--
$580.00Mar 19$55.00$62.10$58.55$30.60 10/02$29.55–$71.00$55.00--
$630.00Nov 20$2.55$6.50$4.53$10.73 10/23$2.85–$13.05$4.5398
$630.00Dec 18$12.50$13.60$13.05$17.50 10/23$5.75–$20.85$13.05--
$630.00Jan 15$15.20$23.40$19.30$23.00 10/23$10.45–$27.30$19.3010
$630.00Mar 19$29.00$38.00$33.50$23.33 10/20$15.60–$41.90$29.00--
$570.00Nov 20$36.80$42.10$39.45$50.00 10/23$11.85–$54.70$39.45--
$570.00Dec 18$44.20$50.00$47.10$61.00 10/22$17.40–$59.50$47.10--
$570.00Jan 15$49.30$55.70$52.50$29.40 10/19$30.65–$65.70$49.30--
$570.00Mar 19$61.40$68.70$65.05$60.00 10/20$33.10–$77.20$61.40--
$570.00Dec 17$99.00$108.00$103.50$109.60 10/23$66.50–$115.90$103.50--
$640.00Nov 20$0.90$7.90$4.40$8.17 10/23$1.95–$8.50$4.40--
$640.00Dec 18$8.10$11.10$9.60$13.75 10/23$4.40–$16.05$9.60--
$640.00Jun 17$40.00$49.00$44.50$53.15 10/22$29.10–$53.05$44.50--
$640.00Dec 17$64.00$73.00$68.50$73.40 10/23$42.20–$77.95$68.50--
$560.00Nov 20$46.30$50.70$48.50$57.75 10/23$16.05–$63.90$48.50--
$560.00Dec 18$50.20$57.50$53.85$62.49 10/22$20.70–$68.00$53.85--
$560.00Mar 19$69.90$75.90$72.90$66.70 10/20$37.40–$84.45$69.90--
$650.00Nov 20$0.05$4.90$2.48$4.86 10/23$1.30–$6.30$2.48274
$650.00Dec 18$3.30$10.00$6.65$12.45 10/22$3.38–$13.05$6.6561
$650.00Jan 15$8.20$13.90$11.05$18.55 10/22$6.75–$18.60$11.05--
$650.00Mar 19$21.60$29.10$25.35$29.15 10/23$11.90–$32.90$25.35281
$650.00Dec 17$60.00$69.00$64.50$69.10 10/23$39.50–$73.80$64.50--
$550.00Nov 20$55.40$61.50$58.45$28.92 10/19$20.30–$73.60$55.40--
$550.00Dec 18$58.30$65.70$62.00$33.20 10/08$24.00–$76.40$58.30--
$550.00Mar 19$77.00$82.80$79.90$73.00 10/20$41.55–$91.75$77.00--
$550.00Jun 17$89.00$96.10$92.55$107.00 10/22$65.75–$105.60$92.55--
$550.00Dec 17$111.00$120.00$115.50$94.20 10/12$75.50–$128.05$111.00--
$660.00Nov 20$0.05$4.50$2.28$4.31 10/22$1.03–$4.10$2.2851
$660.00Dec 18$1.50$9.40$5.45$8.30 10/23$3.18–$8.80$5.4590
$660.00Mar 19$18.20$25.70$21.95$10.66 10/02$10.70–$28.60$18.20--
$660.00Dec 17$56.00$65.00$60.50$65.40 10/23$37.00–$69.50$60.50--
$660.00Jan 15$6.00$14.10$10.05--$10.05–$10.05—$6.008
$540.00Nov 20$63.40$71.00$67.20$62.40 10/20$24.05–$83.15$63.40--
$540.00Dec 18$68.80$74.80$71.80$39.90 10/08$30.15–$85.40$68.80--
$540.00Mar 19$82.70$90.70$86.70$94.50 10/23$45.80–$99.25$86.70--
$540.00Dec 17$117.00$126.00$121.50$98.90 10/12$80.50–$134.50$117.00--
$670.00Nov 20$0.05$4.20$2.13$1.96 10/23$1.08–$3.30$1.9631
$670.00Dec 18$2.60$7.40$5.00$6.27 10/23$2.23–$7.15$5.00156
$670.00Jan 15$3.90$10.00$6.95$11.00 10/22$4.53–$12.30$6.9516
$670.00Mar 19$15.20$23.70$19.45$22.11 10/23$9.10–$25.00$19.45--
$670.00Dec 17$52.00$61.00$56.50$61.60 10/23$34.15–$65.50$56.50--
$530.00Dec 18$77.80$82.80$80.30$86.86 10/22$35.50–$94.75$80.30--
$530.00Mar 19$90.20$98.00$94.10$102.40 10/23$50.70–$107.25$94.10--
$530.00Dec 17$124.00$132.00$128.00$98.30 10/06$85.50–$141.00$124.00--
$680.00Nov 20$0.00$1.50$0.75$1.99 10/22$0.75–$2.58$0.75--
$680.00Dec 18$0.75$6.40$3.58$5.40 10/22$1.83–$5.45$3.58--
$680.00Dec 17$49.00$58.00$53.50$58.50 10/23$32.00–$61.50$53.50--
$680.00Jan 15$2.80$10.00$6.40--$6.40–$6.40—$2.8010
$520.00Dec 18$85.50$93.00$89.25$42.30 10/01$40.50–$104.40$85.50--
$520.00Mar 19$98.40$105.30$101.85$68.90 10/08$57.30–$115.60$98.40--
$520.00Dec 17$130.00$139.00$134.50$103.80 10/06$91.90–$147.50$130.00--
$690.00Nov 20$0.00$3.50$1.75$0.78 10/23$0.60–$2.15$0.78--
$690.00Dec 18$0.05$4.90$2.48$3.47 10/23$1.63–$4.10$2.48--
$690.00Jan 15$0.60$9.00$4.80$6.10 10/23$3.45–$6.70$4.80--
$690.00Dec 17$45.00$54.00$49.50$53.40 10/23$29.35–$58.20$49.50--
$510.00Nov 20$94.50$100.00$97.25$79.60 10/20$42.80–$111.60$94.50--
$510.00Dec 18$94.90$102.00$98.45$53.90 10/05$48.25–$113.10$94.90--
$510.00Mar 19$106.70$114.00$110.35$74.00 10/06$63.25–$124.80$106.70--
$510.00Dec 17$137.00$146.00$141.50$95.40 10/02$96.15–$154.95$137.00--
$700.00Nov 20$0.00$3.10$1.55$0.55 10/23$0.55–$2.05$0.55--
$700.00Dec 18$0.05$5.00$2.53$6.60 09/01$1.20–$2.53$2.53--
$700.00Jan 15$0.90$7.60$4.25$4.40 10/23$2.85–$6.30$4.25--
$700.00Mar 19$8.20$16.70$12.45$16.80 10/22$5.98–$16.30$12.45--
$700.00Dec 17$42.00$51.00$46.50$48.76 10/22$32.00–$54.40$46.50--
$500.00Mar 19$114.50$123.00$118.75$85.90 10/08$69.55–$133.40$114.50--
$500.00Dec 17$144.00$152.00$148.00$101.30 10/02$101.50–$161.50$144.00--
$710.00Nov 20$0.00$2.80$1.40$0.05 10/19$0.38–$1.63$0.05--
$710.00Dec 18$0.05$4.60$2.32$1.86 10/23$1.05–$2.88$1.86--
$490.00Nov 20$112.60$120.00$116.30$98.80 10/20$57.60–$131.35$112.60--
$490.00Mar 19$124.80$131.00$127.90$104.50 09/04$75.30–$142.10$124.80--
$490.00Dec 17$151.00$160.00$155.50$107.20 10/02$107.50–$168.60$151.00--
$720.00Jan 15$0.05$4.90$2.48$3.50 10/22$2.48–$3.20$2.48--
$720.00Dec 17$36.00$45.00$40.50$42.64 10/22$27.65–$48.00$40.50--
$480.00Nov 20$122.10$130.00$126.05$108.60 10/20$66.15–$141.90$122.10--
$480.00Dec 17$158.00$167.00$162.50$134.00 10/13$113.50–$176.50$158.00--
$730.00Dec 18$0.00$3.90$1.95$0.95 10/23$0.80–$2.45$0.95--
$740.00Dec 17$31.00$40.00$35.50$39.80 10/23$24.45–$41.30$35.50--
$750.00Nov 20$0.00$2.25$1.13$0.13 10/20$0.13–$1.50$0.13--
$750.00Mar 19$1.20$9.70$5.45$4.74 09/21$3.25–$7.10$4.74--
$450.00Mar 19$159.50$167.10$163.30$132.00 10/12$105.70–$177.90$159.50--
$760.00Nov 20$0.00$2.25$1.13$0.05 10/19$0.38–$1.43$0.05--
$760.00Mar 19$0.70$9.30$5.00$3.90 10/20$2.70–$6.10$3.90--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Nov 20$9.40$17.00$13.20$11.29 10/22$9.25–$67.70$11.299
$600.00Dec 18$15.60$22.80$19.20$17.40 10/23$14.90–$70.35$17.4087
$600.00Jan 15$20.10$28.60$24.35$20.95 10/22$19.05–$51.25$20.95--
$600.00Mar 19$32.00$41.00$36.50$61.10 10/13$30.70–$78.45$36.50--
$600.00Jun 17$43.00$51.10$47.05$43.05 10/22$42.10–$69.45$43.05--
$610.00Nov 20$14.10$21.00$17.55$14.50 10/23$12.95–$76.05$14.50--
$610.00Dec 18$20.30$27.50$23.90$22.00 10/23$18.50–$78.85$22.0018
$610.00Jan 15$25.20$33.40$29.30$24.21 10/22$22.95–$59.05$25.20--
$590.00Nov 20$5.80$13.30$9.55$7.00 10/22$6.25–$58.75$7.0034
$590.00Dec 18$12.40$19.80$16.10$13.30 10/23$11.75–$62.75$13.30--
$590.00Mar 19$28.00$36.60$32.30$29.95 10/23$27.30–$71.70$29.95--
$620.00Nov 20$20.60$27.40$24.00$20.30 10/23$17.05–$85.75$20.60--
$620.00Dec 18$26.20$34.20$30.20$26.30 10/23$22.70–$87.25$26.30--
$620.00Jan 15$30.50$38.80$34.65$31.00 10/23$27.30–$67.00$31.0010
$580.00Nov 20$2.80$10.00$6.40$6.35 10/22$4.13–$50.90$6.35--
$580.00Dec 18$8.10$16.30$12.20$15.30 10/20$8.40–$54.70$12.20--
$580.00Mar 19$24.00$32.30$28.15$49.60 10/13$23.90–$64.90$28.15--
$630.00Nov 20$27.60$34.60$31.10$37.60 10/20$22.25–$94.45$31.10--
$630.00Dec 18$32.90$40.10$36.50$31.80 10/23$27.70–$96.50$32.90--
$570.00Nov 20$1.95$4.80$3.38$3.75 10/22$3.08–$43.95$3.3840
$570.00Dec 18$5.40$13.80$9.60$8.44 10/23$7.25–$48.00$8.4424
$570.00Jan 15$9.30$17.60$13.45$30.45 10/16$10.65–$34.00$13.454
$570.00Mar 19$20.20$28.80$24.50$25.70 10/20$20.70–$58.65$24.50--
$570.00Jun 17$30.00$39.00$34.50$30.50 10/22$30.35–$52.20$30.50--
$640.00Dec 18$40.90$45.60$43.25$35.60 10/22$33.60–$104.85$40.9054
$640.00Jan 15$44.50$51.20$47.85$53.30 10/20$37.70–$82.90$47.85--
$560.00Nov 20$0.10$6.40$3.25$2.85 10/23$2.28–$36.95$2.85--
$560.00Dec 18$3.70$11.20$7.45$6.47 10/23$5.65–$41.40$6.47100
$560.00Mar 19$17.10$25.60$21.35$25.43 10/20$18.00–$53.65$21.35--
$560.00Jun 17$26.20$35.20$30.70$28.50 10/23$28.15–$47.25$28.50--
$650.00Nov 20$44.00$50.90$47.45$35.82 10/22$36.45–$113.60$44.00--
$650.00Jan 15$50.30$56.60$53.45$61.80 10/20$44.50–$92.60$53.45--
$550.00Nov 20$0.05$4.90$2.48$2.05 10/23$1.80–$32.35$2.05884
$550.00Dec 18$2.35$9.30$5.83$5.09 10/23$4.40–$35.60$5.0943
$550.00Jan 15$4.90$13.20$9.05$12.24 10/20$7.80–$24.20$9.05--
$550.00Mar 19$14.30$22.70$18.50$40.40 10/07$14.70–$46.85$18.5016
$660.00Mar 19$67.20$74.90$71.05$110.65 09/21$61.30–$128.05$71.05--
$540.00Nov 20$0.05$1.75$0.90$1.50 10/23$0.90–$25.65$0.90--
$540.00Dec 18$2.30$7.90$5.10$4.50 10/22$3.80–$29.95$4.5024
$540.00Mar 19$12.20$19.60$15.90$14.10 10/22$13.40–$42.00$14.10117
$540.00Dec 17$33.00$43.00$38.00$55.60 10/06$35.00–$63.50$38.00--
$670.00Nov 20$62.20$69.60$65.90$60.00 10/23$53.30–$133.15$62.20--
$530.00Nov 20$0.05$4.10$2.07$1.24 10/23$0.93–$21.65$1.24--
$530.00Dec 18$0.60$6.40$3.50$3.16 10/23$2.63–$25.70$3.16--
$530.00Mar 19$9.80$17.70$13.75$12.20 10/22$11.30–$37.55$12.20--
$530.00Dec 17$30.00$39.00$34.50$46.15 10/12$31.00–$58.50$34.50--
$520.00Nov 20$0.25$1.55$0.90$1.03 10/23$0.80–$17.80$0.90--
$520.00Dec 18$0.55$4.20$2.38$2.40 10/23$2.08–$21.00$2.38227
$520.00Jan 15$2.05$5.10$3.58$3.80 10/22$3.58–$14.55$3.5842
$520.00Mar 19$7.60$16.10$11.85$10.36 10/23$9.35–$32.70$10.36--
$510.00Nov 20$0.30$1.50$0.90$0.84 10/23$0.43–$14.35$0.84--
$510.00Dec 18$0.05$4.90$2.48$9.85 10/19$1.65–$17.65$2.48--
$510.00Jan 15$1.15$4.20$2.68$3.30 10/23$2.68–$11.65$2.68--
$510.00Mar 19$6.00$14.40$10.20$12.90 10/20$8.45–$29.00$10.20--
$510.00Dec 17$24.00$34.00$29.00$40.20 10/13$26.00–$50.50$29.00--
$700.00Mar 19$98.00$105.40$101.70$145.05 09/21$88.95–$164.00$101.70--
$500.00Nov 20$0.20$0.70$0.45$0.60 10/23$0.28–$11.30$0.45--
$500.00Dec 18$1.20$2.55$1.88$1.50 10/23$1.43–$15.95$1.50--
$500.00Jan 15$0.80$4.20$2.50$2.65 10/23$2.50–$10.25$2.503
$500.00Mar 19$5.00$12.90$8.95$7.50 10/22$7.40–$25.35$7.50--
$500.00Dec 17$21.00$31.00$26.00$38.80 10/08$23.55–$44.80$26.00--
$490.00Nov 20$0.00$3.30$1.65$0.47 10/23$0.48–$8.30$0.47--
$490.00Dec 18$1.00$4.40$2.70$1.00 10/22$1.13–$11.85$1.00--
$490.00Jan 15$0.05$4.90$2.48$2.20 10/23$2.20–$6.65$2.20--
$490.00Mar 19$4.10$11.20$7.65$6.10 10/22$5.50–$22.35$6.10--
$480.00Nov 20$0.05$3.10$1.58$0.60 10/20$0.45–$7.10$0.60--
$480.00Dec 18$0.60$4.20$2.40$1.00 10/22$0.75–$10.95$1.00--
$480.00Jan 15$0.05$5.50$2.78$5.10 10/16$1.58–$6.35$2.78--
$480.00Mar 19$2.25$10.00$6.13$5.50 10/23$5.55–$20.75$5.5091
$470.00Nov 20$0.00$2.85$1.43$0.40 10/20$0.48–$6.10$0.40--
$470.00Dec 18$0.00$2.50$1.25$1.25 10/22$0.63–$8.05$1.25--
$470.00Mar 19$1.25$9.20$5.23$6.11 10/20$4.22–$16.55$5.23--
$460.00Nov 20$0.00$0.25$0.13$0.17 10/23$0.13–$4.25$0.13--
$460.00Dec 18$0.00$3.70$1.85$2.21 10/16$0.55–$7.10$1.85--
$460.00Mar 19$1.50$8.40$4.95$9.10 10/19$3.78–$15.75$4.95--
$450.00Nov 20$0.05$0.20$0.13$0.05 10/22$0.10–$2.93$0.05--
$450.00Dec 18$0.05$3.60$1.83$2.20 10/19$0.50–$5.30$1.83--
$450.00Mar 19$0.85$7.70$4.28$5.00 10/20$3.25–$13.65$4.28--
$450.00Dec 17$11.70$21.00$16.35$16.85 10/20$15.00–$27.95$16.35--
$440.00Nov 20$0.00$2.50$1.25$0.93 10/13$0.45–$2.20$0.93--
$440.00Dec 18$0.00$3.40$1.70$1.16 10/20$0.50–$4.30$1.16--
$440.00Mar 19$0.05$7.10$3.58$3.00 10/23$2.78–$10.75$3.00--
$430.00Nov 20$0.00$15.10$7.55$0.25 10/20$0.10–$7.55$0.25--
$430.00Dec 18$0.00$2.15$1.08$1.98 10/08$0.28–$4.35$1.08--
$430.00Jan 15$0.30$1.20$0.75$0.55 10/23$0.68–$3.18$0.552
$430.00Mar 19$0.05$6.60$3.33$2.84 10/22$2.33–$9.55$2.84--
$430.00Dec 17$9.30$18.00$13.65$18.50 10/19$11.70–$24.20$13.65--
$420.00Nov 20$0.00$2.40$1.20$1.14 10/02$0.05–$1.80$1.14--
$420.00Dec 18$0.00$3.10$1.55$1.70 10/05$0.63–$3.30$1.55--
$420.00Mar 19$0.05$4.90$2.48$6.22 10/06$1.63–$7.25$2.48--
$410.00Dec 18$0.00$2.05$1.02$1.60 10/05$0.43–$3.65$1.02--
$410.00Mar 19$0.60$5.70$3.15$6.76 08/31$1.30–$6.55$3.15--
$400.00Nov 20$0.00$2.30$1.15$1.01 10/19$0.03–$1.60$1.01--
$400.00Dec 18$0.00$2.40$1.20$0.01 10/22$0.20–$1.92$0.01--
$400.00Mar 19$0.05$5.40$2.73$1.50 10/23$1.25–$5.75$1.50--
$390.00Nov 20$0.00$1.50$0.75$0.20 10/19$0.03–$1.50$0.20--
$390.00Mar 19$0.05$4.90$2.48$1.51 10/20$1.18–$5.35$1.51--
$390.00Dec 17$4.00$13.60$8.80$11.90 10/19$7.75–$14.15$8.80--
$380.00Dec 18$0.00$1.90$0.95$1.00 10/05$0.48–$2.32$0.95--

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 68
Total Puts 166
Put/Call Ratio 2.44
Net Difference -98

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,976
Total Puts 4,896
Average Put/Call Ratio 1.59
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