Tour v531
MSCI
MSCI INC
$618.55 +2.25%
$628.36 (+1.59%)🌙
as of 10/29 06:41 PM
(10/28 18:41) ◀
|
Thursday, October 29, 2026 (6:41pm)
January 2026
|
▶ (10/30 18:41)
◀ 10/29 18:41 ▶

Option Volume

Detail
ℹ
Current (10/29) 136
Calls: 69 (51%)
Puts: 67 (49%)
Prior (10/28) 234
Calls: 68 (29%)
Puts: 166 (71%)
Current vs Prior -41.88%
Calls: +1.47% (Calls)
Puts: -59.64% (Puts)
Prior 7-Day Total 5,297
Calls: 2,511 (47%)
Puts: 2,786 (53%)
Prior 7-Day Average 756
Calls: 358 (47%)
Puts: 398 (53%)
Current vs Prior 7-Day Avg -82.03%
Calls: -80.76%
Puts: -83.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $231.1K
Calls: $171.8K (74%)
Puts: $59.3K (26%)
Prior (10/28) $239.8K
Calls: $60.8K (25%)
Puts: $178.9K (75%)
Current vs Prior -3.60%
Calls: +182.60%
Puts: -66.87%
Prior 7-Day Total $7.59M
Calls: $4.59M (60%)
Puts: $3.00M (40%)
Prior 7-Day Average $1.08M
Calls: $655.7K (60%)
Puts: $429.2K (40%)
Current vs Prior 7-Day Avg -78.70%
Calls: -73.80%
Puts: -86.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.97
Prior (10/28) 2.44
Current vs Prior -60.22%
Prior 7-Day Average 1.81
Current vs Prior 7-Day Avg -46.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29) 2,757
Calls: 867 (31%)
Puts: 1,890 (69%)
Prior (10/28) 3,301
Calls: 1,472 (45%)
Puts: 1,829 (55%)
Current vs Prior -16.48%
Prior 7-Day Total 31,944
Calls: 14,833 (46%)
Puts: 17,111 (54%)
Prior 7-Day Average 4,563
Calls: 2,119 (46%)
Puts: 2,444 (54%)
Current vs Prior 7-Day Avg -39.58%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 5.77% | 8.09%
Prior 5.88% | 8.41%
Current vs Prior -1.93% | -3.83%
Prior 7-Day Avg 6.46% | 8.64%
Current vs 7-Day Avg -10.64% | -6.37%
Prior 7-Day Eod 5.88% | 8.41%
Current vs 7-Day Eod -1.93% | -3.83%
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 22.72% | 10.14%
Calls: 30.69% | 7.55%
Puts: 14.75% | 12.73%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($171.8K). Below-average activity with volume down 42% vs prior. P/C ratio dropping 60% - sentiment shifting bullish. Put-heavy open interest (1,890 puts vs 867 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 2 found (avg delta 0.64, highest 0.72)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Nov 2017.2021.10$19.1520.4%30.72124
$620.00Nov 2012.4016.00$14.2025.4%10.56--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 46, top 5)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Nov 201.752.85$2.3047.8%50.1360
$610.00Nov 2017.2021.10$19.1520.4%30.72124
$620.00Nov 2012.4016.00$14.2025.4%10.56--
$650.00Nov 202.904.80$3.8549.4%10.20275
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 200.001.25$0.63198.4%50.02117
$510.00Nov 200.000.70$0.35200.0%50.02191
$520.00Nov 200.350.90$0.6387.3%50.03--
$550.00Nov 200.901.55$1.2352.8%50.06884
$530.00Nov 200.501.30$0.9088.9%40.04--

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 1.02, avg 13.61)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$610.00$620.00Nov 20$4.95$5.05$4.9572%1.02$614.95
$650.00$660.00Nov 20$1.55$8.45$1.5520%5.45$651.55
$620.00$650.00Nov 20$10.35$19.65$10.3556%1.90$630.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$570.00Nov 20$1.02$8.98$1.0217%8.80$578.98
$530.00$520.00Nov 20$0.27$9.73$0.274%36.04$529.73
$560.00$550.00Nov 20$0.60$9.40$0.608%15.67$559.40
$570.00$560.00Nov 20$0.95$9.05$0.9512%9.53$569.05
$540.00$530.00Nov 20$0.48$9.52$0.486%19.83$539.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.53, avg 0.16)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$650.00Nov 20$10.35$10.35$19.6544%0.53$630.35
$650.00$660.00Nov 20$1.55$1.55$8.4580%0.18$651.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$580.00Nov 20$2.40$2.40$7.6076%0.32$587.60
$520.00$510.00Nov 20$0.28$0.28$9.7297%0.03$519.72
$540.00$530.00Nov 20$0.48$0.48$9.5294%0.05$539.52
$570.00$560.00Nov 20$0.95$0.95$9.0588%0.10$569.05
$560.00$550.00Nov 20$0.60$0.60$9.4092%0.06$559.40

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. 10 found (cheapest 0.57% of stock, avg 1.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$660.00$550.00Nov 20$2.30$1.23$3.53$546.47$663.53
$660.00$560.00Nov 20$2.30$1.83$4.13$555.87$664.13
$660.00$570.00Nov 20$2.30$2.78$5.08$564.92$665.08
$650.00$550.00Nov 20$3.85$1.23$5.08$544.92$655.08
$660.00$580.00Nov 20$2.30$3.80$6.10$573.90$666.10
$650.00$560.00Nov 20$3.85$1.83$5.68$554.32$655.68
$650.00$570.00Nov 20$3.85$2.78$6.63$563.37$656.63
$650.00$580.00Nov 20$3.85$3.80$7.65$572.35$657.65
$660.00$590.00Nov 20$2.30$6.20$8.50$581.50$668.50
$650.00$590.00Nov 20$3.85$6.20$10.05$579.95$660.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.22, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520650/660Nov 20$1.83$8.1777%0.22$518.17$651.83
580/590650/660Nov 20$3.95$6.0556%0.65$586.05$653.95
530/540650/660Nov 20$2.03$7.9774%0.25$537.97$652.03
520/530650/660Nov 20$1.82$8.1876%0.22$528.18$651.82
550/560650/660Nov 20$2.15$7.8571%0.27$557.85$652.15
560/570650/660Nov 20$2.50$7.5068%0.33$567.50$652.50
570/580650/660Nov 20$2.57$7.4363%0.35$577.43$652.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 141.86, cheapest $0.07)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Nov 20$0.07$9.938%141.86
$550.00$560.00$570.00Nov 20$0.35$9.656%27.57
$520.00$530.00$540.00Nov 20$0.21$9.793%46.62
$500.00$510.00$520.00Nov 20$0.56$9.440%16.86
$540.00$550.00$560.00Nov 20$0.75$9.253%12.33

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 $-0.75, 11 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$650.00$660.001:2Nov 20-$0.75$9.25
$610.00$620.001:2Nov 20-$9.25$0.75
$620.00$650.001:2Nov 20$6.50$23.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$580.001:2Nov 20-$1.40$8.60
$520.00$510.001:2Nov 20-$0.07$9.93
$570.00$560.001:2Nov 20-$0.88$9.12
$540.00$530.001:2Nov 20-$0.42$9.58
$560.00$550.001:2Nov 20-$0.63$9.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.00%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Nov 20$12.400.560.2%2.00%2.24%1--
$650.00Nov 20$2.900.205.1%0.47%5.55%1275
$660.00Nov 20$1.750.136.7%0.28%6.98%560

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, 195 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 $570.00 12-18 call last traded $61.00 on 10/22 (now $53.50/$59.60) — try a limit near $56.55. Also watch the $600.00 01-15 call last traded $18.20 on 10/19 (now $38.60/$43.60) — try a limit near $38.60; the $630.00 03-19 call last traded $23.33 on 10/20 (now $36.80/$41.70) — try a limit near $36.80. Most tradeable put: the $620.00 12-18 put last traded $26.30 on 10/23 (now $21.40/$23.30) — try a limit near $22.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Nov 20$12.40$16.00$14.20$15.07 10/23$3.53–$17.85$14.20--
$620.00Dec 18$20.20$24.10$22.15$22.00 10/23$6.70–$25.65$22.0042
$620.00Jan 15$26.20$31.60$28.90$30.10 10/23$11.40–$32.60$28.90--
$620.00Mar 19$41.60$46.50$44.05$47.05 10/22$17.80–$46.90$44.05--
$620.00Jun 17$56.00$61.90$58.95$59.00 10/22$35.60–$62.25$58.95--
$610.00Nov 20$17.20$21.10$19.15$18.60 10/23$4.95–$23.50$18.60124
$610.00Dec 18$25.60$29.80$27.70$18.10 10/20$8.10–$30.70$25.60--
$610.00Mar 19$46.80$52.30$49.55$25.15 10/14$19.35–$51.95$46.80--
$610.00Jan 15$31.70$36.70$34.20--$34.20–$34.20—$31.702
$610.00Jun 17$62.00$67.90$64.95--$64.95–$64.95—$62.003
$630.00Nov 20$8.30$10.60$9.45$10.73 10/23$2.85–$13.05$9.45--
$630.00Dec 18$14.20$19.00$16.60$17.50 10/23$5.75–$20.85$16.60--
$630.00Jan 15$21.30$26.10$23.70$23.00 10/23$10.45–$27.30$23.009
$630.00Mar 19$36.80$41.70$39.25$23.33 10/20$15.60–$41.90$36.8010
$630.00Dec 17$77.70$82.80$80.25--$80.25–$80.25—$77.705
$600.00Nov 20$24.00$28.90$26.45$32.00 10/22$6.00–$30.05$26.45--
$600.00Dec 18$30.60$36.50$33.55$33.79 10/22$9.95–$37.80$33.55188
$600.00Jan 15$38.60$43.60$41.10$18.20 10/19$17.60–$44.10$38.6027
$600.00Mar 19$52.80$59.70$56.25$54.99 10/22$22.45–$57.75$54.99--
$640.00Nov 20$4.30$7.20$5.75$8.17 10/23$1.95–$8.50$5.75--
$640.00Dec 18$9.50$15.70$12.60$13.75 10/23$4.40–$16.05$12.60--
$640.00Jun 17$47.00$53.50$50.25$53.15 10/22$29.10–$53.05$50.25--
$640.00Dec 17$72.00$79.20$75.60$73.40 10/23$42.20–$77.95$73.40--
$590.00Nov 20$32.50$36.60$34.55$33.13 10/23$7.80–$38.35$33.13--
$590.00Dec 18$37.60$43.30$40.45$40.60 10/22$12.25–$44.05$40.45--
$590.00Jan 15$46.10$49.50$47.80$31.46 10/20$21.50–$50.90$46.10--
$590.00Mar 19$58.80$65.40$62.10$52.13 10/20$26.05–$63.95$58.80--
$650.00Nov 20$2.90$4.80$3.85$4.86 10/23$1.30–$6.30$3.85275
$650.00Dec 18$9.30$11.20$10.25$12.45 10/22$3.38–$13.05$10.2562
$650.00Jan 15$14.90$17.40$16.15$18.55 10/22$6.75–$18.60$16.1515
$650.00Mar 19$28.30$32.20$30.25$29.15 10/23$11.90–$32.90$29.15--
$650.00Dec 17$67.00$76.00$71.50$69.10 10/23$39.50–$73.80$69.10--
$580.00Nov 20$38.80$45.40$42.10$46.43 10/22$10.60–$46.20$42.10--
$580.00Dec 18$45.00$51.60$48.30$51.28 10/22$14.35–$52.00$48.30--
$580.00Mar 19$64.10$71.30$67.70$30.60 10/02$29.55–$71.00$64.10--
$660.00Nov 20$1.75$2.85$2.30$4.31 10/22$1.03–$4.10$2.3060
$660.00Dec 18$6.70$8.60$7.65$8.30 10/23$3.18–$8.80$7.65--
$660.00Mar 19$23.00$30.00$26.50$10.66 10/02$10.70–$28.60$23.00--
$660.00Dec 17$63.00$72.00$67.50$65.40 10/23$37.00–$69.50$65.40--
$570.00Nov 20$47.60$55.00$51.30$50.00 10/23$11.85–$54.70$50.00--
$570.00Dec 18$53.50$59.60$56.55$61.00 10/22$17.40–$59.50$56.5522
$570.00Jan 15$60.10$65.30$62.70$29.40 10/19$30.65–$65.70$60.10--
$570.00Mar 19$71.00$78.60$74.80$60.00 10/20$33.10–$77.20$71.00--
$570.00Dec 17$109.00$118.00$113.50$109.60 10/23$66.50–$115.90$109.60--
$670.00Nov 20$0.25$4.30$2.28$1.96 10/23$1.08–$3.30$1.96--
$670.00Dec 18$1.85$6.50$4.18$6.27 10/23$2.23–$7.15$4.18--
$670.00Jan 15$7.80$11.70$9.75$11.00 10/22$4.53–$12.30$9.75--
$670.00Mar 19$19.00$26.90$22.95$22.11 10/23$9.10–$25.00$22.11--
$670.00Dec 17$59.90$67.50$63.70$61.60 10/23$34.15–$65.50$61.60--
$560.00Nov 20$57.30$64.00$60.65$57.75 10/23$16.05–$63.90$57.75--
$560.00Dec 18$62.70$68.20$65.45$62.49 10/22$20.70–$68.00$62.70--
$560.00Mar 19$78.80$85.70$82.25$66.70 10/20$37.40–$84.45$78.80--
$680.00Nov 20$0.00$1.95$0.98$1.99 10/22$0.75–$2.58$0.98--
$680.00Dec 18$3.60$4.70$4.15$5.40 10/22$1.83–$5.45$4.15--
$680.00Dec 17$55.00$64.00$59.50$58.50 10/23$32.00–$61.50$58.50--
$550.00Nov 20$68.30$73.50$70.90$28.92 10/19$20.30–$73.60$68.30--
$550.00Dec 18$70.20$77.30$73.75$33.20 10/08$24.00–$76.40$70.20--
$550.00Mar 19$86.50$92.60$89.55$73.00 10/20$41.55–$91.75$86.50--
$550.00Jun 17$100.10$107.00$103.55$107.00 10/22$65.75–$105.60$103.55--
$550.00Dec 17$121.00$130.00$125.50$94.20 10/12$75.50–$128.05$121.00--
$690.00Nov 20$0.00$2.30$1.15$0.78 10/23$0.68–$2.15$0.78--
$690.00Dec 18$1.10$3.40$2.25$3.47 10/23$1.63–$4.10$2.2520
$690.00Jan 15$2.30$9.90$6.10$6.10 10/23$3.45–$6.70$6.10--
$690.00Dec 17$51.00$60.00$55.50$53.40 10/23$29.35–$58.20$53.40--
$540.00Nov 20$76.70$83.60$80.15$62.40 10/20$24.05–$83.15$76.70--
$540.00Dec 18$79.70$87.10$83.40$39.90 10/08$30.15–$85.40$79.70--
$540.00Mar 19$94.40$100.00$97.20$94.50 10/23$45.80–$99.25$94.50--
$540.00Dec 17$127.00$136.00$131.50$98.90 10/12$80.50–$134.50$127.00--
$700.00Nov 20$0.00$1.70$0.85$0.55 10/23$0.55–$2.05$0.55--
$700.00Dec 18$0.65$3.20$1.93$6.60 09/01$1.20–$2.53$1.93--
$700.00Jan 15$2.50$6.20$4.35$4.40 10/23$2.85–$6.30$4.35--
$700.00Mar 19$11.00$18.70$14.85$16.80 10/22$5.98–$16.30$14.85--
$700.00Dec 17$48.00$57.00$52.50$48.76 10/22$32.00–$54.40$48.76--
$530.00Dec 18$88.90$96.20$92.55$86.86 10/22$35.50–$94.75$88.90--
$530.00Mar 19$101.60$108.60$105.10$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$3.00$1.50$0.05 10/19$0.38–$1.63$0.05--
$710.00Dec 18$0.05$3.40$1.73$1.86 10/23$1.05–$2.88$1.73--
$520.00Dec 18$98.30$105.50$101.90$42.30 10/01$40.50–$104.40$98.30--
$520.00Mar 19$109.50$117.30$113.40$68.90 10/08$57.30–$115.60$109.50--
$520.00Dec 17$141.00$150.00$145.50$103.80 10/06$91.90–$147.50$141.00--
$720.00Jan 15$1.65$4.10$2.88$3.50 10/22$2.48–$3.20$2.883
$720.00Dec 17$41.00$51.00$46.00$42.64 10/22$27.65–$48.00$42.64--
$510.00Nov 20$106.30$113.00$109.65$79.60 10/20$42.80–$111.60$106.30--
$510.00Dec 18$107.90$115.10$111.50$53.90 10/05$48.25–$113.10$107.90--
$510.00Mar 19$118.00$126.00$122.00$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$0.40$1.00$0.70$0.95 10/23$0.70–$2.45$0.70--
$500.00Mar 19$127.00$134.60$130.80$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$36.00$45.00$40.50$39.80 10/23$24.45–$41.30$39.80--
$490.00Nov 20$127.70$132.80$130.25$98.80 10/20$57.60–$131.35$127.70--
$490.00Mar 19$136.60$142.70$139.65$104.50 09/04$75.30–$142.10$136.60--
$490.00Dec 17$162.00$171.00$166.50$107.20 10/02$107.50–$168.60$162.00--
$750.00Nov 20$0.00$2.10$1.05$0.13 10/20$0.13–$1.50$0.13--
$750.00Mar 19$3.00$10.00$6.50$4.74 09/21$3.25–$7.10$4.74--
$480.00Nov 20$136.10$144.00$140.05$108.60 10/20$66.15–$141.90$136.10--
$480.00Dec 17$170.00$179.00$174.50$134.00 10/13$113.50–$176.50$170.00--
$760.00Nov 20$0.00$1.70$0.85$0.05 10/19$0.38–$1.43$0.05--
$760.00Mar 19$2.00$9.60$5.80$3.90 10/20$2.70–$6.10$3.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Nov 20$14.80$18.30$16.55$20.30 10/23$16.55–$85.75$16.55--
$620.00Dec 18$21.40$23.30$22.35$26.30 10/23$22.35–$87.25$22.3574
$620.00Jan 15$25.60$29.50$27.55$31.00 10/23$27.30–$67.00$27.55--
$610.00Nov 20$11.00$12.30$11.65$14.50 10/23$11.65–$76.05$11.65--
$610.00Dec 18$16.60$19.50$18.05$22.00 10/23$18.05–$78.85$18.0518
$610.00Jan 15$21.40$25.50$23.45$24.21 10/22$22.95–$59.05$23.45--
$630.00Nov 20$19.40$24.40$21.90$37.60 10/20$21.90–$94.45$21.90--
$630.00Dec 18$26.60$31.90$29.25$31.80 10/23$27.70–$96.50$29.2594
$630.00Jan 15$31.80$34.70$33.25--$33.25–$33.25—$31.804
$600.00Nov 20$6.50$9.40$7.95$11.29 10/22$7.95–$67.70$7.95--
$600.00Dec 18$13.80$16.70$15.25$17.40 10/23$14.90–$70.35$15.25--
$600.00Jan 15$18.50$21.40$19.95$20.95 10/22$19.05–$51.25$19.95--
$600.00Mar 19$27.00$33.80$30.40$61.10 10/13$30.40–$78.45$30.40--
$600.00Jun 17$40.50$45.40$42.95$43.05 10/22$42.10–$69.45$42.95--
$640.00Dec 18$31.70$37.80$34.75$35.60 10/22$33.60–$104.85$34.75--
$640.00Jan 15$36.30$41.00$38.65$53.30 10/20$37.70–$82.90$38.6524
$590.00Nov 20$4.60$7.80$6.20$7.00 10/22$6.20–$58.75$6.2033
$590.00Dec 18$10.80$13.00$11.90$13.30 10/23$11.75–$62.75$11.90--
$590.00Mar 19$23.10$30.00$26.55$29.95 10/23$26.55–$71.70$26.55--
$650.00Nov 20$33.80$39.40$36.60$35.82 10/22$36.45–$113.60$35.82--
$650.00Jan 15$43.60$48.80$46.20$61.80 10/20$44.50–$92.60$46.20--
$650.00Dec 18$38.50$44.20$41.35--$41.35–$41.35—$38.502
$580.00Nov 20$3.30$4.30$3.80$6.35 10/22$3.80–$50.90$3.80--
$580.00Dec 18$7.70$10.40$9.05$15.30 10/20$8.40–$54.70$9.05--
$580.00Mar 19$19.40$26.60$23.00$49.60 10/13$23.00–$64.90$23.00--
$660.00Mar 19$58.00$64.80$61.40$110.65 09/21$61.30–$128.05$61.40--
$570.00Nov 20$2.25$3.30$2.78$3.75 10/22$2.78–$43.95$2.7843
$570.00Dec 18$3.40$7.70$5.55$8.44 10/23$5.55–$48.00$5.55--
$570.00Jan 15$8.70$15.00$11.85$30.45 10/16$10.65–$34.00$11.85--
$570.00Mar 19$16.40$23.60$20.00$25.70 10/20$20.00–$58.65$20.00--
$570.00Jun 17$27.40$33.50$30.45$30.50 10/22$30.35–$52.20$30.45--
$670.00Nov 20$50.00$56.80$53.40$60.00 10/23$53.30–$133.15$53.40--
$560.00Nov 20$1.45$2.20$1.83$2.85 10/23$1.83–$36.95$1.8337
$560.00Dec 18$3.70$6.30$5.00$6.47 10/23$5.00–$41.40$5.00--
$560.00Mar 19$13.90$22.50$18.20$25.43 10/20$18.00–$53.65$18.20--
$560.00Jun 17$24.90$31.90$28.40$28.50 10/23$28.15–$47.25$28.40--
$550.00Nov 20$0.90$1.55$1.23$2.05 10/23$1.23–$32.35$1.23884
$550.00Dec 18$3.70$6.40$5.05$5.09 10/23$4.40–$35.60$5.05--
$550.00Jan 15$4.20$10.00$7.10$12.24 10/20$7.10–$24.20$7.10--
$550.00Mar 19$12.20$19.80$16.00$40.40 10/07$14.70–$46.85$16.00--
$540.00Nov 20$0.30$2.45$1.38$1.50 10/23$0.90–$25.65$1.38--
$540.00Dec 18$1.50$4.40$2.95$4.50 10/22$2.95–$29.95$2.95--
$540.00Mar 19$10.00$17.20$13.60$14.10 10/22$13.40–$42.00$13.60124
$540.00Dec 17$31.10$39.00$35.05$55.60 10/06$35.00–$63.50$35.05--
$700.00Mar 19$87.00$93.60$90.30$145.05 09/21$88.95–$164.00$90.30--
$530.00Nov 20$0.50$1.30$0.90$1.24 10/23$0.90–$21.65$0.90--
$530.00Dec 18$1.30$4.40$2.85$3.16 10/23$2.63–$25.70$2.85--
$530.00Mar 19$8.30$15.30$11.80$12.20 10/22$11.30–$37.55$11.80--
$530.00Dec 17$27.00$35.00$31.00$46.15 10/12$31.00–$58.50$31.00--
$520.00Nov 20$0.35$0.90$0.63$1.03 10/23$0.63–$17.80$0.63--
$520.00Dec 18$1.40$3.20$2.30$2.40 10/23$2.08–$21.00$2.30--
$520.00Jan 15$2.45$4.30$3.38$3.80 10/22$3.38–$14.55$3.3845
$520.00Mar 19$5.80$14.30$10.05$10.36 10/23$9.35–$32.70$10.05--
$510.00Nov 20$0.00$0.70$0.35$0.84 10/23$0.35–$14.35$0.35191
$510.00Dec 18$1.40$3.60$2.50$9.85 10/19$1.65–$17.65$2.50--
$510.00Jan 15$2.35$4.50$3.43$3.30 10/23$2.68–$11.65$3.30--
$510.00Mar 19$4.10$12.80$8.45$12.90 10/20$8.45–$28.80$8.45--
$510.00Dec 17$25.50$31.00$28.25$40.20 10/13$26.00–$50.50$28.25--
$500.00Nov 20$0.00$1.25$0.63$0.60 10/23$0.28–$11.30$0.60117
$500.00Dec 18$1.00$1.85$1.43$1.50 10/23$1.43–$15.95$1.43--
$500.00Jan 15$1.80$3.70$2.75$2.65 10/23$2.50–$10.25$2.65--
$500.00Mar 19$3.20$11.20$7.20$7.50 10/22$7.20–$25.05$7.20--
$500.00Dec 17$20.50$28.00$24.25$38.80 10/08$23.55–$44.80$24.25--
$490.00Nov 20$0.00$3.10$1.55$0.47 10/23$0.48–$8.30$0.47--
$490.00Dec 18$0.80$1.70$1.25$1.00 10/22$1.13–$11.85$1.00--
$490.00Jan 15$0.60$3.30$1.95$2.20 10/23$1.95–$6.65$1.95--
$490.00Mar 19$5.00$8.10$6.55$6.10 10/22$5.50–$22.15$6.10--
$480.00Nov 20$0.05$1.90$0.98$0.60 10/20$0.45–$6.85$0.60--
$480.00Dec 18$0.10$1.80$0.95$1.00 10/22$0.75–$10.95$0.95--
$480.00Jan 15$0.75$2.65$1.70$5.10 10/16$1.58–$6.35$1.70--
$480.00Mar 19$3.60$7.10$5.35$5.50 10/23$5.35–$20.75$5.3592
$470.00Nov 20$0.00$2.10$1.05$0.40 10/20$0.48–$5.55$0.40--
$470.00Dec 18$0.00$1.55$0.78$1.25 10/22$0.63–$8.05$0.78--
$470.00Mar 19$3.60$6.10$4.85$6.11 10/20$4.22–$16.55$4.85--
$460.00Nov 20$0.00$0.25$0.13$0.17 10/23$0.13–$4.25$0.13--
$460.00Dec 18$0.05$1.15$0.60$2.21 10/16$0.55–$6.90$0.60--
$460.00Mar 19$2.95$5.20$4.08$9.10 10/19$3.78–$15.75$4.08--
$450.00Nov 20$0.05$0.20$0.13$0.05 10/22$0.10–$2.90$0.05--
$450.00Dec 18$0.00$0.90$0.45$2.20 10/19$0.45–$5.30$0.45108
$450.00Mar 19$2.40$4.50$3.45$5.00 10/20$3.25–$13.65$3.45--
$450.00Dec 17$14.00$17.80$15.90$16.85 10/20$15.00–$27.95$15.90--
$440.00Nov 20$0.00$2.45$1.23$0.93 10/13$0.45–$2.20$0.93--
$440.00Dec 18$0.00$1.00$0.50$1.16 10/20$0.50–$4.30$0.50--
$440.00Mar 19$2.00$3.90$2.95$3.00 10/23$2.78–$10.75$2.95--
$430.00Nov 20$0.00$0.20$0.10$0.25 10/20$0.10–$7.55$0.10--
$430.00Dec 18$0.00$1.10$0.55$1.98 10/08$0.28–$4.35$0.55--
$430.00Jan 15$0.05$1.30$0.68$0.55 10/23$0.68–$3.18$0.55--
$430.00Mar 19$0.05$3.70$1.88$2.84 10/22$1.88–$9.55$1.88--
$430.00Dec 17$7.00$17.00$12.00$18.50 10/19$11.70–$24.20$12.00--
$420.00Nov 20$0.00$2.35$1.18$1.14 10/02$0.05–$1.80$1.14--
$420.00Dec 18$0.00$1.05$0.53$1.70 10/05$0.53–$3.30$0.53--
$420.00Mar 19$0.90$3.30$2.10$6.22 10/06$1.63–$7.25$2.10--
$410.00Dec 18$0.00$1.00$0.50$1.60 10/05$0.43–$3.65$0.50--
$410.00Mar 19$0.40$3.50$1.95$6.76 08/31$1.30–$6.55$1.95--
$400.00Nov 20$0.00$2.30$1.15$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$2.75$1.40$1.50 10/23$1.25–$5.75$1.40--
$390.00Nov 20$0.00$0.05$0.03$0.20 10/19$0.03–$1.50$0.03--
$390.00Mar 19$0.05$4.80$2.42$1.51 10/20$1.18–$5.35$1.51--
$390.00Dec 17$6.60$9.70$8.15$11.90 10/19$7.75–$14.15$8.15--

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 69
Total Puts 67
Put/Call Ratio 0.97
Net Difference 2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,511
Total Puts 2,786
Average Put/Call Ratio 1.81
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