Tour v531
MSCI
MSCI INC
$623.38 +0.78%
$625.00 (+0.26%)🌙
as of 10/30 06:41 PM
(10/29 18:41) ◀
|
Friday, October 30, 2026 (6:41pm)
January 2026
|
▶ (11/2 18:38)
◀ 10/30 18:41 ▶

Option Volume

Detail
ℹ
Current (10/30) 315
Calls: 132 (42%)
Puts: 183 (58%)
Prior (10/29) 136
Calls: 69 (51%)
Puts: 67 (49%)
Current vs Prior +131.62%
Calls: +91.30% (Calls)
Puts: +173.13% (Puts)
Prior 7-Day Total 3,825
Calls: 1,902 (50%)
Puts: 1,923 (50%)
Prior 7-Day Average 546
Calls: 271 (50%)
Puts: 274 (50%)
Current vs Prior 7-Day Avg -42.35%
Calls: -51.42%
Puts: -33.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30) $311.7K
Calls: $180.7K (58%)
Puts: $131.0K (42%)
Prior (10/29) $231.1K
Calls: $171.8K (74%)
Puts: $59.3K (26%)
Current vs Prior +34.86%
Calls: +5.15%
Puts: +121.01%
Prior 7-Day Total $4.97M
Calls: $3.29M (66%)
Puts: $1.67M (34%)
Prior 7-Day Average $709.7K
Calls: $470.6K (66%)
Puts: $239.1K (34%)
Current vs Prior 7-Day Avg -56.08%
Calls: -61.60%
Puts: -45.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 1.39
Prior (10/29) 0.97
Current vs Prior +42.77%
Prior 7-Day Average 1.76
Current vs Prior 7-Day Avg -21.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30) 1,989
Calls: 711 (36%)
Puts: 1,278 (64%)
Prior (10/29) 2,757
Calls: 867 (31%)
Puts: 1,890 (69%)
Current vs Prior -27.86%
Prior 7-Day Total 25,757
Calls: 11,582 (45%)
Puts: 14,175 (55%)
Prior 7-Day Average 3,679
Calls: 1,654 (45%)
Puts: 2,025 (55%)
Current vs Prior 7-Day Avg -45.94%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 5.90% | 8.48%
Prior 5.77% | 8.09%
Current vs Prior +2.28% | +4.78%
Prior 7-Day Avg 6.27% | 8.51%
Current vs 7-Day Avg -5.87% | -0.41%
Prior 7-Day Eod 5.77% | 8.09%
Current vs 7-Day Eod +2.28% | +4.78%
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 22.72% | 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

Unusually high activity with volume up 132% vs prior - elevated interest. Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio rising 43% - increased hedging/bearish positioning. Put-heavy open interest (1,278 puts vs 711 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 2 of results (avg 7.6%, best 6.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 2063.5068.00$65.756.8%110.9916
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Nov 2047.4051.50$49.458.3%10.824

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. 3 found (avg delta 0.78, highest 0.99)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 2063.5068.00$65.756.8%110.9916
$620.00Nov 2015.6019.10$17.3520.2%10.53--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Nov 2047.4051.50$49.458.3%10.824

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 100, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 2063.5068.00$65.756.8%110.9916
$670.00Nov 201.706.90$4.30120.9%90.1733
$630.00Nov 2010.3014.30$12.3032.5%60.4398
$650.00Nov 204.108.80$6.4572.9%30.26276
$660.00Nov 201.654.40$3.0390.8%20.1660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 201.352.10$1.7343.4%350.0839
$570.00Nov 202.202.90$2.5527.5%100.1144
$520.00Nov 200.201.10$0.65138.5%70.03148
$580.00Nov 202.653.70$3.1833.0%70.1480
$510.00Nov 200.001.10$0.55200.0%40.02--

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 14.87, avg 8.29)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$630.00$650.00Nov 20$5.85$14.15$5.8543%2.42$635.85
$620.00$630.00Nov 20$5.05$4.95$5.0553%0.98$625.05
$650.00$660.00Nov 20$3.42$6.58$3.4226%1.92$653.42
$670.00$680.00Nov 20$2.95$7.05$2.9517%2.39$672.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$570.00Nov 20$0.63$9.37$0.6314%14.87$579.37
$560.00$520.00Nov 20$1.08$38.92$1.088%36.04$558.92
$570.00$560.00Nov 20$0.82$9.18$0.8211%11.20$569.18
$670.00$590.00Nov 20$44.25$35.75$44.2582%0.81$625.75
$590.00$580.00Nov 20$2.02$7.98$2.0221%3.95$587.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.42, avg 0.26)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$670.00$680.00Nov 20$2.95$2.95$7.0583%0.42$672.95
$650.00$660.00Nov 20$3.42$3.42$6.5874%0.52$653.42
$630.00$650.00Nov 20$5.85$5.85$14.1557%0.41$635.85
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$580.00Nov 20$2.02$2.02$7.9879%0.25$587.98
$570.00$560.00Nov 20$0.82$0.82$9.1889%0.09$569.18
$560.00$520.00Nov 20$1.08$1.08$38.9292%0.03$558.92
$580.00$570.00Nov 20$0.63$0.63$9.3786%0.07$579.37

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 8.62% of stock, avg 8.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Nov 20$4.30$49.45$53.75$616.25$723.758.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.49% of stock, avg 1.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$560.00Nov 20$1.35$1.73$3.08$556.92$683.08
$680.00$570.00Nov 20$1.35$2.55$3.90$566.10$683.90
$680.00$580.00Nov 20$1.35$3.18$4.53$575.47$684.53
$660.00$560.00Nov 20$3.03$1.73$4.76$555.24$664.76
$660.00$570.00Nov 20$3.03$2.55$5.58$564.42$665.58
$660.00$580.00Nov 20$3.03$3.18$6.21$573.79$666.21
$670.00$560.00Nov 20$4.30$1.73$6.03$553.97$676.03
$670.00$570.00Nov 20$4.30$2.55$6.85$563.15$676.85
$680.00$590.00Nov 20$1.35$5.20$6.55$583.45$686.55
$670.00$580.00Nov 20$4.30$3.18$7.48$572.52$677.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.99, avg credit $4.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
580/590670/680Nov 20$4.97$5.0362%0.99$585.03$674.97
560/570670/680Nov 20$3.77$6.2372%0.61$566.23$673.77
580/590650/660Nov 20$5.44$4.5653%1.19$584.56$655.44
560/570650/660Nov 20$4.24$5.7663%0.74$565.76$654.24
570/580670/680Nov 20$3.58$6.4268%0.56$576.42$673.58
570/580650/660Nov 20$4.05$5.9560%0.68$575.95$654.05
520/560670/680Nov 20$4.03$35.9775%0.11$555.97$674.03
520/560650/660Nov 20$4.50$35.5066%0.13$555.50$654.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 6.19, cheapest $1.39)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$650.00$660.00$670.00Nov 20$4.69$5.319%1.13
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Nov 20$1.39$8.6110%6.19

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 $-0.60, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$650.001:2Nov 20-$0.60$19.40
$620.00$630.001:2Nov 20-$7.25$2.75
$660.00$670.001:2Nov 20-$5.57$4.43
$560.00$620.001:2Nov 20$31.05$28.95
$650.00$660.001:2Nov 20$0.39$9.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$580.001:2Nov 20-$1.16$8.84
$570.00$560.001:2Nov 20-$0.91$9.09
$520.00$510.001:2Nov 20-$0.45$9.55
$580.00$570.001:2Nov 20-$1.92$8.08
$670.00$590.001:2Nov 20$39.05$40.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.65%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$630.00Nov 20$10.300.431.1%1.65%2.71%698
$650.00Nov 20$4.100.264.3%0.66%4.93%3276
$670.00Nov 20$1.700.177.5%0.27%7.75%933
$660.00Nov 20$1.650.165.9%0.26%6.14%260
$680.00Nov 20$0.800.089.1%0.13%9.21%27

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. 196 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 $560.00 11-20 call last traded $57.75 on 10/23 (now $63.50/$68.00) — try a limit near $63.50. Also watch the $620.00 01-15 call last traded $30.10 on 10/23 (now $30.20/$35.30) — try a limit near $30.20; the $670.00 12-18 call last traded $6.27 on 10/23 (now $6.90/$8.30) — try a limit near $6.90. Most tradeable put: the $670.00 11-20 put last traded $60.00 on 10/23 (now $47.40/$51.50) — try a limit near $49.45.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Nov 20$15.60$19.10$17.35$15.07 10/23$3.53–$17.85$15.60--
$620.00Dec 18$23.60$28.50$26.05$22.00 10/23$6.70–$26.05$23.60--
$620.00Jan 15$30.20$35.30$32.75$30.10 10/23$11.40–$32.75$30.205
$620.00Mar 19$45.00$50.60$47.80$47.05 10/22$17.80–$47.80$47.05--
$620.00Jun 17$61.00$67.30$64.15$59.00 10/22$35.60–$64.15$61.00--
$630.00Nov 20$10.30$14.30$12.30$10.73 10/23$2.85–$13.05$10.7398
$630.00Dec 18$19.00$22.70$20.85$17.50 10/23$5.75–$20.85$19.00--
$630.00Jan 15$25.30$30.10$27.70$23.00 10/23$10.45–$27.70$25.30--
$630.00Mar 19$40.00$44.70$42.35$23.33 10/20$15.60–$42.35$40.00--
$610.00Nov 20$20.90$26.00$23.45$18.60 10/23$4.95–$23.50$20.90--
$610.00Dec 18$28.80$34.70$31.75$18.10 10/20$8.10–$31.75$28.80--
$610.00Mar 19$50.70$56.50$53.60$25.15 10/14$19.35–$53.60$50.70--
$640.00Nov 20$6.70$10.20$8.45$8.17 10/23$1.95–$8.50$8.17--
$640.00Dec 18$14.80$17.60$16.20$13.75 10/23$4.40–$16.20$14.80--
$640.00Jun 17$50.00$56.70$53.35$53.15 10/22$29.10–$53.35$53.15--
$640.00Dec 17$76.00$84.00$80.00$73.40 10/23$42.20–$80.00$76.00--
$600.00Nov 20$27.10$33.50$30.30$32.00 10/22$6.00–$30.30$30.30--
$600.00Dec 18$34.00$40.50$37.25$33.79 10/22$9.95–$37.80$34.00--
$600.00Jan 15$42.30$47.90$45.10$18.20 10/19$17.60–$45.10$42.30--
$600.00Mar 19$56.80$62.40$59.60$54.99 10/22$22.45–$59.60$56.80--
$650.00Nov 20$4.10$8.80$6.45$4.86 10/23$1.30–$6.45$4.86276
$650.00Dec 18$12.00$14.40$13.20$12.45 10/22$4.00–$13.20$12.45--
$650.00Jan 15$17.60$20.10$18.85$18.55 10/22$6.75–$18.85$18.55--
$650.00Mar 19$30.00$35.20$32.60$29.15 10/23$11.90–$32.90$30.00--
$650.00Dec 17$71.00$78.10$74.55$69.10 10/23$39.50–$74.55$71.00--
$590.00Nov 20$34.40$42.10$38.25$33.13 10/23$8.35–$38.35$34.40--
$590.00Dec 18$41.00$48.40$44.70$40.60 10/22$12.25–$44.70$41.00--
$590.00Jan 15$49.20$54.90$52.05$31.46 10/20$21.50–$52.05$49.20--
$590.00Mar 19$62.00$68.40$65.20$52.13 10/20$26.05–$65.20$62.00--
$660.00Nov 20$1.65$4.40$3.03$4.31 10/22$1.03–$4.10$3.0360
$660.00Dec 18$9.10$10.90$10.00$8.30 10/23$3.18–$10.00$9.10--
$660.00Mar 19$26.50$31.70$29.10$10.66 10/02$10.70–$29.10$26.50--
$660.00Dec 17$67.00$73.90$70.45$65.40 10/23$37.00–$70.45$67.00--
$580.00Nov 20$43.60$50.00$46.80$46.43 10/22$10.60–$46.80$46.43--
$580.00Dec 18$50.90$54.60$52.75$51.28 10/22$14.35–$52.75$51.28--
$580.00Mar 19$69.50$74.40$71.95$30.60 10/02$29.55–$71.95$69.50--
$670.00Nov 20$1.70$6.90$4.30$1.96 10/23$1.08–$4.30$1.9633
$670.00Dec 18$6.90$8.30$7.60$6.27 10/23$2.23–$7.60$6.90156
$670.00Jan 15$10.40$13.90$12.15$11.00 10/22$4.53–$12.30$11.00--
$670.00Mar 19$23.00$28.00$25.50$22.11 10/23$9.10–$25.50$23.00--
$670.00Dec 17$62.00$69.30$65.65$61.60 10/23$34.15–$65.65$62.00--
$570.00Nov 20$52.70$59.00$55.85$50.00 10/23$11.85–$55.85$52.70--
$570.00Dec 18$59.40$63.10$61.25$61.00 10/22$17.40–$61.25$61.00--
$570.00Jan 15$63.00$69.90$66.45$29.40 10/19$30.65–$66.45$63.00--
$570.00Mar 19$76.40$82.00$79.20$60.00 10/20$33.10–$79.20$76.40--
$570.00Dec 17$113.00$121.00$117.00$109.60 10/23$66.50–$117.00$113.00--
$680.00Nov 20$0.80$1.90$1.35$1.99 10/22$0.75–$2.58$1.357
$680.00Dec 18$2.70$6.40$4.55$5.40 10/22$1.85–$5.45$4.5513
$680.00Dec 17$58.00$65.40$61.70$58.50 10/23$32.00–$61.70$58.50--
$560.00Nov 20$63.50$68.00$65.75$57.75 10/23$16.05–$65.75$63.5016
$560.00Dec 18$66.40$71.70$69.05$62.49 10/22$20.70–$69.05$66.40--
$560.00Mar 19$83.00$91.20$87.10$66.70 10/20$37.40–$87.10$83.00--
$690.00Nov 20$0.05$1.75$0.90$0.78 10/23$0.68–$2.15$0.78--
$690.00Dec 18$2.00$6.80$4.40$3.47 10/23$1.63–$4.40$3.47--
$690.00Jan 15$5.90$10.00$7.95$6.10 10/23$3.45–$7.95$6.10--
$690.00Dec 17$55.00$61.60$58.30$53.40 10/23$29.35–$58.30$55.00--
$550.00Nov 20$71.80$77.20$74.50$28.92 10/19$20.30–$74.50$71.80--
$550.00Dec 18$75.20$81.70$78.45$33.20 10/08$24.00–$78.45$75.20--
$550.00Mar 19$90.00$96.90$93.45$73.00 10/20$41.55–$93.45$90.00--
$550.00Jun 17$104.90$110.30$107.60$107.00 10/22$65.75–$107.60$107.00--
$550.00Dec 17$126.00$134.00$130.00$94.20 10/12$75.50–$130.00$126.00--
$700.00Nov 20$0.00$4.90$2.45$0.55 10/23$0.55–$2.45$0.55--
$700.00Dec 18$1.25$3.60$2.42$6.60 09/01$1.20–$2.53$2.4237
$700.00Jan 15$5.30$9.50$7.40$4.40 10/23$2.85–$7.40$5.303
$700.00Mar 19$14.70$18.40$16.55$16.80 10/22$5.98–$16.55$16.55--
$700.00Dec 17$51.00$57.80$54.40$48.76 10/22$32.00–$54.40$51.00--
$540.00Nov 20$81.30$89.10$85.20$62.40 10/20$24.05–$85.20$81.30--
$540.00Dec 18$84.10$90.20$87.15$39.90 10/08$30.15–$87.15$84.10--
$540.00Mar 19$98.00$104.70$101.35$94.50 10/23$45.80–$101.35$98.00--
$540.00Dec 17$132.00$141.00$136.50$98.90 10/12$80.50–$136.50$132.00--
$710.00Nov 20$0.00$1.70$0.85$0.05 10/19$0.38–$1.63$0.05--
$710.00Dec 18$0.80$2.70$1.75$1.86 10/23$1.05–$2.88$1.757
$530.00Dec 18$95.30$99.50$97.40$86.86 10/22$35.50–$97.40$95.30--
$530.00Mar 19$106.40$113.00$109.70$102.40 10/23$50.70–$109.70$106.40--
$530.00Dec 17$138.00$148.00$143.00$98.30 10/06$85.50–$143.00$138.00--
$720.00Jan 15$2.00$6.00$4.00$3.50 10/22$2.48–$4.00$3.50--
$720.00Dec 17$44.00$51.10$47.55$42.64 10/22$27.65–$48.00$44.00--
$520.00Dec 18$103.00$108.90$105.95$42.30 10/01$40.50–$105.95$103.00--
$520.00Mar 19$114.00$122.10$118.05$68.90 10/08$57.30–$118.05$114.00--
$520.00Dec 17$145.00$154.00$149.50$103.80 10/06$91.90–$149.50$145.00--
$730.00Dec 18$0.20$2.15$1.18$0.95 10/23$0.70–$2.45$0.95--
$510.00Nov 20$111.00$118.90$114.95$79.60 10/20$42.80–$114.95$111.00--
$510.00Dec 18$112.70$118.50$115.60$53.90 10/05$48.25–$115.60$112.70--
$510.00Mar 19$123.00$130.20$126.60$74.00 10/06$63.25–$126.60$123.00--
$510.00Dec 17$152.00$161.00$156.50$95.40 10/02$96.15–$156.50$152.00--
$740.00Dec 17$38.20$45.40$41.80$39.80 10/23$24.45–$41.80$39.80--
$500.00Mar 19$132.10$137.80$134.95$85.90 10/08$69.55–$134.95$132.10--
$500.00Dec 17$159.00$168.00$163.50$101.30 10/02$101.50–$163.50$159.00--
$750.00Nov 20$0.00$4.40$2.20$0.13 10/20$0.13–$2.20$0.13--
$750.00Mar 19$5.00$9.10$7.05$4.74 09/21$3.50–$7.10$5.00--
$490.00Nov 20$131.10$138.60$134.85$98.80 10/20$57.60–$134.85$131.10--
$490.00Mar 19$141.00$147.00$144.00$104.50 09/04$75.30–$144.00$141.00--
$490.00Dec 17$167.00$176.00$171.50$107.20 10/02$107.50–$171.50$167.00--
$760.00Nov 20$0.00$4.20$2.10$0.05 10/19$0.38–$2.10$0.05--
$760.00Mar 19$4.30$7.70$6.00$3.90 10/20$2.70–$6.10$4.30--
$480.00Nov 20$141.00$148.60$144.80$108.60 10/20$66.15–$144.80$141.00--
$480.00Dec 17$175.00$183.00$179.00$134.00 10/13$113.50–$179.00$175.00--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Nov 20$12.30$17.90$15.10$20.30 10/23$15.10–$85.75$15.10--
$620.00Dec 18$19.50$21.90$20.70$26.30 10/23$20.70–$87.25$20.7074
$620.00Jan 15$24.80$28.40$26.60$31.00 10/23$26.60–$67.00$26.60--
$630.00Nov 20$17.00$21.90$19.45$37.60 10/20$19.45–$94.45$19.45--
$630.00Dec 18$24.40$29.20$26.80$31.80 10/23$26.80–$96.50$26.80--
$610.00Nov 20$9.10$12.10$10.60$14.50 10/23$10.60–$76.05$10.60--
$610.00Dec 18$15.50$18.90$17.20$22.00 10/23$17.20–$78.85$17.20--
$610.00Jan 15$20.50$23.70$22.10$24.21 10/22$22.10–$59.05$22.10--
$640.00Dec 18$29.10$35.10$32.10$35.60 10/22$32.10–$104.85$32.10--
$640.00Jan 15$34.00$39.00$36.50$53.30 10/20$36.50–$82.90$36.50--
$600.00Nov 20$6.50$8.70$7.60$11.29 10/22$7.60–$67.70$7.60--
$600.00Dec 18$12.00$15.20$13.60$17.40 10/23$13.60–$70.35$13.60--
$600.00Jan 15$16.50$19.90$18.20$20.95 10/22$18.20–$51.25$18.20--
$600.00Mar 19$26.00$34.10$30.05$61.10 10/13$30.05–$78.45$30.05--
$600.00Jun 17$38.00$43.10$40.55$43.05 10/22$40.55–$69.45$40.55--
$650.00Nov 20$30.40$35.90$33.15$35.82 10/22$33.15–$113.60$33.15--
$650.00Jan 15$40.00$45.10$42.55$61.80 10/20$42.55–$92.60$42.55--
$590.00Nov 20$4.30$6.10$5.20$7.00 10/22$5.20–$58.75$5.20--
$590.00Dec 18$9.40$11.80$10.60$13.30 10/23$10.60–$62.75$10.6027
$590.00Mar 19$24.50$29.80$27.15$29.95 10/23$26.55–$71.70$27.15--
$590.00Jan 15$13.50$16.30$14.90--$14.90–$14.90—$13.501
$660.00Mar 19$57.00$62.50$59.75$110.65 09/21$59.75–$128.05$59.75--
$580.00Nov 20$2.65$3.70$3.18$6.35 10/22$3.18–$50.90$3.1880
$580.00Dec 18$6.30$9.40$7.85$15.30 10/20$7.85–$54.70$7.85--
$580.00Mar 19$21.40$26.50$23.95$49.60 10/13$23.00–$64.90$23.95--
$670.00Nov 20$47.40$51.50$49.45$60.00 10/23$49.45–$133.15$49.454
$570.00Nov 20$2.20$2.90$2.55$3.75 10/22$2.55–$43.40$2.5544
$570.00Dec 18$5.50$7.30$6.40$8.44 10/23$5.55–$47.90$6.40--
$570.00Jan 15$9.10$11.00$10.05$30.45 10/16$10.05–$34.00$10.055
$570.00Mar 19$17.20$23.60$20.40$25.70 10/20$20.00–$58.10$20.40--
$570.00Jun 17$26.70$32.00$29.35$30.50 10/22$29.35–$52.20$29.35--
$560.00Nov 20$1.35$2.10$1.73$2.85 10/23$1.73–$36.95$1.7339
$560.00Dec 18$3.20$8.00$5.60$6.47 10/23$5.00–$40.95$5.60--
$560.00Mar 19$13.20$20.10$16.65$25.43 10/20$16.65–$51.85$16.65--
$560.00Jun 17$25.10$28.20$26.65$28.50 10/23$26.65–$47.25$26.65--
$550.00Nov 20$0.20$3.90$2.05$2.05 10/23$1.23–$31.25$2.05--
$550.00Dec 18$2.65$4.50$3.58$5.09 10/23$3.58–$34.30$3.5849
$550.00Jan 15$4.40$8.00$6.20$12.24 10/20$6.20–$24.20$6.20--
$550.00Mar 19$13.30$17.80$15.55$40.40 10/07$14.70–$46.30$15.55--
$700.00Mar 19$84.00$91.40$87.70$145.05 09/21$87.70–$164.00$87.70--
$540.00Nov 20$0.15$1.90$1.02$1.50 10/23$0.90–$25.45$1.02--
$540.00Dec 18$2.90$3.70$3.30$4.50 10/22$2.95–$29.50$3.3026
$540.00Mar 19$9.90$15.70$12.80$14.10 10/22$12.80–$42.00$12.80123
$540.00Dec 17$31.10$39.00$35.05$55.60 10/06$35.00–$63.50$35.05--
$530.00Nov 20$0.35$2.10$1.23$1.24 10/23$0.90–$21.25$1.23--
$530.00Dec 18$1.30$3.20$2.25$3.16 10/23$2.25–$25.05$2.2539
$530.00Mar 19$8.00$13.90$10.95$12.20 10/22$10.95–$37.50$10.95--
$530.00Dec 17$28.30$34.40$31.35$46.15 10/12$31.00–$58.50$31.35--
$520.00Nov 20$0.20$1.10$0.65$1.03 10/23$0.63–$17.15$0.65148
$520.00Dec 18$2.00$2.85$2.42$2.40 10/23$2.08–$21.00$2.40227
$520.00Jan 15$1.85$4.10$2.97$3.80 10/22$2.97–$14.55$2.9748
$520.00Mar 19$5.00$13.40$9.20$10.36 10/23$9.20–$32.25$9.20--
$510.00Nov 20$0.00$1.10$0.55$0.84 10/23$0.35–$13.80$0.55--
$510.00Dec 18$0.25$2.60$1.43$9.85 10/19$1.43–$17.65$1.43--
$510.00Jan 15$1.40$3.50$2.45$3.30 10/23$2.45–$11.65$2.45--
$510.00Mar 19$6.30$9.50$7.90$12.90 10/20$7.90–$28.00$7.90--
$510.00Dec 17$23.20$29.00$26.10$40.20 10/13$26.00–$50.50$26.10--
$500.00Nov 20$0.00$1.65$0.83$0.60 10/23$0.28–$10.80$0.60--
$500.00Dec 18$1.00$2.70$1.85$1.50 10/23$1.43–$14.50$1.50115
$500.00Jan 15$0.95$3.10$2.03$2.65 10/23$2.03–$10.25$2.03--
$500.00Mar 19$6.00$9.00$7.50$7.50 10/22$7.20–$24.75$7.509
$500.00Dec 17$20.90$28.00$24.45$38.80 10/08$23.55–$44.80$24.45--
$490.00Nov 20$0.00$1.90$0.95$0.47 10/23$0.48–$8.30$0.47--
$490.00Dec 18$0.55$3.80$2.17$1.00 10/22$1.13–$11.85$1.00--
$490.00Jan 15$0.75$2.65$1.70$2.20 10/23$1.70–$6.65$1.70--
$490.00Mar 19$4.40$8.60$6.50$6.10 10/22$5.50–$21.80$6.10--
$480.00Nov 20$0.05$3.60$1.83$0.60 10/20$0.45–$6.55$0.60--
$480.00Dec 18$0.05$2.75$1.40$1.00 10/22$0.75–$9.45$1.00--
$480.00Jan 15$0.45$2.25$1.35$5.10 10/16$1.35–$6.35$1.35--
$480.00Mar 19$3.40$6.20$4.80$5.50 10/23$4.80–$20.75$4.80--
$470.00Nov 20$0.00$4.90$2.45$0.40 10/20$0.48–$5.00$0.40--
$470.00Dec 18$0.05$1.05$0.55$1.25 10/22$0.55–$8.05$0.55210
$470.00Mar 19$1.35$8.40$4.88$6.11 10/20$4.22–$16.55$4.88--
$460.00Nov 20$0.00$0.20$0.10$0.17 10/23$0.10–$3.80$0.10--
$460.00Dec 18$0.65$1.25$0.95$2.21 10/16$0.55–$6.65$0.9510
$460.00Mar 19$0.55$8.00$4.28$9.10 10/19$3.78–$15.50$4.28--
$450.00Nov 20$0.05$0.20$0.13$0.05 10/22$0.10–$2.90$0.05--
$450.00Dec 18$0.00$4.90$2.45$2.20 10/19$0.45–$5.30$2.20--
$450.00Mar 19$1.70$7.30$4.50$5.00 10/20$3.25–$13.65$4.50--
$450.00Dec 17$12.30$16.80$14.55$16.85 10/20$14.55–$27.95$14.55--
$440.00Nov 20$0.00$2.95$1.48$0.93 10/13$0.45–$2.20$0.93--
$440.00Dec 18$0.00$4.90$2.45$1.16 10/20$0.50–$4.30$1.16--
$440.00Mar 19$1.50$3.20$2.35$3.00 10/23$2.35–$10.40$2.35--
$430.00Nov 20$0.00$0.20$0.10$0.25 10/20$0.10–$7.55$0.10--
$430.00Dec 18$0.00$4.90$2.45$1.98 10/08$0.28–$3.38$1.98--
$430.00Jan 15$0.05$1.30$0.68$0.55 10/23$0.68–$3.18$0.55--
$430.00Mar 19$1.40$2.80$2.10$2.84 10/22$1.88–$9.30$2.10--
$430.00Dec 17$9.70$13.90$11.80$18.50 10/19$11.70–$24.20$11.80--
$420.00Nov 20$0.00$4.90$2.45$1.14 10/02$0.05–$2.45$1.14--
$420.00Dec 18$0.00$1.90$0.95$1.70 10/05$0.53–$2.90$0.95--
$420.00Mar 19$0.80$2.50$1.65$6.22 10/06$1.63–$6.50$1.65--
$410.00Dec 18$0.00$1.90$0.95$1.60 10/05$0.43–$3.65$0.95--
$410.00Mar 19$0.55$2.20$1.38$6.76 08/31$1.30–$6.55$1.38--
$400.00Nov 20$0.00$4.90$2.45$1.01 10/19$0.03–$2.45$1.01--
$400.00Dec 18$0.00$4.90$2.45$0.01 10/22$0.20–$2.45$0.01--
$400.00Mar 19$0.00$4.90$2.45$1.50 10/23$1.25–$5.30$1.50--
$390.00Nov 20$0.00$4.90$2.45$0.20 10/19$0.03–$2.45$0.20--
$390.00Mar 19$0.15$1.90$1.02$1.51 10/20$1.02–$5.35$1.02--
$390.00Dec 17$5.90$9.40$7.65$11.90 10/19$7.65–$14.15$7.65--

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 132
Total Puts 183
Put/Call Ratio 1.39
Net Difference -51

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,902
Total Puts 1,923
Average Put/Call Ratio 1.76
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