Tour v533
MSCI
MSCI INC
$637.21 +2.22%
(10/30 18:41) ◀
|
Monday, November 2, 2026 (6:38pm)
January 2026
|
▶ (11/3 18:42)
◀ 11/2 18:38 ▶

Option Volume

Detail
ℹ
Current (11/02) 371
Calls: 190 (51%)
Puts: 181 (49%)
Prior (10/30) 315
Calls: 132 (42%)
Puts: 183 (58%)
Current vs Prior +17.78%
Calls: +43.94% (Calls)
Puts: -1.09% (Puts)
Prior 7-Day Total 2,979
Calls: 1,589 (53%)
Puts: 1,390 (47%)
Prior 7-Day Average 425
Calls: 227 (53%)
Puts: 198 (47%)
Current vs Prior 7-Day Avg -12.82%
Calls: -16.30%
Puts: -8.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02) $318.4K
Calls: $240.9K (76%)
Puts: $77.5K (24%)
Prior (10/30) $311.7K
Calls: $180.7K (58%)
Puts: $131.0K (42%)
Current vs Prior +2.15%
Calls: +33.32%
Puts: -40.82%
Prior 7-Day Total $4.00M
Calls: $2.76M (69%)
Puts: $1.24M (31%)
Prior 7-Day Average $572.1K
Calls: $394.2K (69%)
Puts: $177.8K (31%)
Current vs Prior 7-Day Avg -44.34%
Calls: -38.90%
Puts: -56.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 0.95
Prior (10/30) 1.39
Current vs Prior -31.29%
Prior 7-Day Average 1.72
Current vs Prior 7-Day Avg -44.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/02) 3,373
Calls: 1,010 (30%)
Puts: 2,363 (70%)
Prior (10/30) 1,989
Calls: 711 (36%)
Puts: 1,278 (64%)
Current vs Prior +69.58%
Prior 7-Day Total 22,988
Calls: 9,987 (43%)
Puts: 13,001 (57%)
Prior 7-Day Average 3,284
Calls: 1,426 (43%)
Puts: 1,857 (57%)
Current vs Prior 7-Day Avg +2.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 5.71% | 8.36%
Prior 5.90% | 8.48%
Current vs Prior -3.23% | -1.34%
Prior 7-Day Avg 6.17% | 8.49%
Current vs 7-Day Avg -7.44% | -1.43%
Prior 7-Day Eod 5.90% | 8.48%
Current vs 7-Day Eod -3.23% | -1.34%
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

Strong bullish conviction with 76% of dollar volume in calls ($240.9K) vs puts ($77.5K). P/C ratio dropping 31% - sentiment shifting bullish. Put-heavy open interest (2,363 puts vs 1,010 calls) suggests hedging or bearish positioning. Rising open interest (up 70%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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 1 of results (avg 8.8%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 2075.7082.70$79.208.8%20.96--
PUTS (0)
No puts meet the criteria

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. 4 found (avg delta 0.70, highest 0.96)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 2075.7082.70$79.208.8%20.96--
$620.00Nov 2023.6029.50$26.5522.2%50.68293
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Nov 2020.9024.70$22.8016.7%10.622
$640.00Nov 2015.2019.80$17.5026.3%30.52--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 135, top 61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Nov 208.5011.20$9.8527.4%100.38278
$620.00Nov 2023.6029.50$26.5522.2%50.68293
$640.00Nov 2012.3017.40$14.8534.3%50.48--
$560.00Nov 2075.7082.70$79.208.8%20.96--
$660.00Nov 205.507.60$6.5532.1%20.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 200.253.30$1.78171.3%610.0842
$580.00Nov 201.602.45$2.0341.9%110.0980
$550.00Nov 200.201.60$0.90155.6%100.04884
$560.00Nov 200.352.00$1.18139.8%50.05--
$610.00Nov 205.407.10$6.2527.2%40.2535

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. 17 found (best R:R 30.25, avg 14.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$690.00$700.00Nov 20$0.32$9.68$0.329%30.25$690.32
$620.00$640.00Nov 20$11.70$8.30$11.7068%0.71$631.70
$680.00$690.00Nov 20$0.90$9.10$0.9014%10.11$680.90
$660.00$670.00Nov 20$2.30$7.70$2.3028%3.35$662.30
$700.00$710.00Nov 20$0.63$9.37$0.637%14.87$700.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$590.00$580.00Nov 20$0.32$9.68$0.3211%30.25$589.68
$580.00$570.00Nov 20$0.25$9.75$0.259%39.00$579.75
$650.00$640.00Nov 20$5.30$4.70$5.3062%0.89$644.70
$560.00$550.00Nov 20$0.28$9.72$0.285%34.71$559.72
$550.00$530.00Nov 20$0.37$19.63$0.374%53.05$549.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.00, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$640.00$650.00Nov 20$5.00$5.00$5.0052%1.00$645.00
$670.00$680.00Nov 20$1.70$1.70$8.3080%0.20$671.70
$650.00$660.00Nov 20$3.30$3.30$6.7062%0.49$653.30
$700.00$710.00Nov 20$0.63$0.63$9.3793%0.07$700.63
$660.00$670.00Nov 20$2.30$2.30$7.7072%0.30$662.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$600.00$590.00Nov 20$1.95$1.95$8.0582%0.24$598.05
$570.00$560.00Nov 20$0.60$0.60$9.4092%0.06$569.40
$610.00$600.00Nov 20$1.95$1.95$8.0575%0.24$608.05
$550.00$530.00Nov 20$0.37$0.37$19.6396%0.02$549.63
$560.00$550.00Nov 20$0.28$0.28$9.7295%0.03$559.72

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. 2 found (cheapest 5.08% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$640.00Nov 20$14.85$17.50$32.35$607.65$672.355.08%
$650.00Nov 20$9.85$22.80$32.65$617.35$682.655.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.68% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$570.00Nov 20$2.55$1.78$4.33$565.67$684.33
$680.00$580.00Nov 20$2.55$2.03$4.58$575.42$684.58
$680.00$590.00Nov 20$2.55$2.35$4.90$585.10$684.90
$670.00$570.00Nov 20$4.25$1.78$6.03$563.97$676.03
$670.00$580.00Nov 20$4.25$2.03$6.28$573.72$676.28
$680.00$600.00Nov 20$2.55$4.30$6.85$593.15$686.85
$670.00$590.00Nov 20$4.25$2.35$6.60$583.40$676.60
$670.00$600.00Nov 20$4.25$4.30$8.55$591.45$678.55
$680.00$610.00Nov 20$2.55$6.25$8.80$601.20$688.80
$660.00$570.00Nov 20$6.55$1.78$8.33$561.67$668.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.35, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
590/600700/710Nov 20$2.58$7.4274%0.35$597.42$702.58
590/600670/680Nov 20$3.65$6.3562%0.57$596.35$673.65
560/570700/710Nov 20$1.23$8.7785%0.14$568.77$701.23
590/600680/690Nov 20$2.85$7.1568%0.40$597.15$682.85
550/560700/710Nov 20$0.91$9.0987%0.10$559.09$700.91
590/600660/670Nov 20$4.25$5.7554%0.74$595.75$664.25
590/600690/700Nov 20$2.27$7.7372%0.29$597.73$692.27
560/570670/680Nov 20$2.30$7.7072%0.30$567.70$672.30
550/560670/680Nov 20$1.98$8.0274%0.25$558.02$671.98
560/570680/690Nov 20$1.50$8.5079%0.18$568.50$681.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 15.67, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$670.00$680.00Nov 20$0.60$9.4014%15.67
$650.00$660.00$670.00Nov 20$1.00$9.0017%9.00
$670.00$680.00$690.00Nov 20$0.80$9.2011%11.50
$680.00$690.00$700.00Nov 20$0.58$9.426%16.24
$640.00$650.00$660.00Nov 20$1.70$8.3020%4.88
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Nov 20$0.07$9.934%141.86
$550.00$560.00$570.00Nov 20$0.32$9.684%30.25
$580.00$590.00$600.00Nov 20$1.63$8.379%5.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-3.15, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$640.001:2Nov 20-$3.15$16.85
$670.00$680.001:2Nov 20-$0.85$9.15
$700.00$710.001:2Nov 20-$0.07$9.93
$660.00$670.001:2Nov 20-$1.95$8.05
$680.00$690.001:2Nov 20-$0.75$9.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$590.001:2Nov 20-$0.40$9.60
$550.00$530.001:2Nov 20-$0.16$19.84
$570.00$560.001:2Nov 20-$0.58$9.42
$560.00$550.001:2Nov 20-$0.62$9.38
$610.00$600.001:2Nov 20-$2.35$7.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.93%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$640.00Nov 20$12.300.480.4%1.93%2.37%5--
$650.00Nov 20$8.500.382.0%1.33%3.34%10278
$660.00Nov 20$5.500.283.6%0.86%4.44%2--
$670.00Nov 20$3.400.205.2%0.53%5.68%238
$680.00Nov 20$1.700.146.7%0.27%6.98%29
$690.00Nov 20$1.200.098.3%0.19%8.47%25
$700.00Nov 20$0.600.079.8%0.09%9.95%17

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 652 vol/day, 199 traded recently)

MSCI averages only 652 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 $630.00 03-19 call last traded $37.10 on 10/29 (now $48.20/$52.00) — try a limit near $48.20. Also watch the $570.00 12-18 call last traded $54.10 on 10/29 (now $70.00/$76.70) — try a limit near $70.00; the $580.00 12-18 call last traded $52.10 on 10/26 (now $61.80/$68.00) — try a limit near $61.80. Most tradeable put: the $600.00 03-19 put last traded $61.10 on 10/13 (now $23.80/$26.20) — try a limit near $25.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Nov 20$12.30$17.40$14.85$3.65 10/28$1.95–$14.85$12.30--
$640.00Dec 18$19.30$25.50$22.40$13.10 10/29$4.40–$22.40$19.30--
$640.00Mar 19$41.60$47.10$44.35$34.40 10/26$14.30–$44.35$41.60--
$640.00Jun 17$58.80$65.00$61.90$51.80 10/26$29.10–$61.90$58.80--
$640.00Dec 17$84.20$91.10$87.65$73.40 10/23$42.20–$87.65$84.20--
$630.00Nov 20$16.00$21.80$18.90$12.00 10/30$2.85–$18.90$16.00--
$630.00Dec 18$26.60$30.80$28.70$21.08 10/30$5.75–$28.70$26.60--
$630.00Jan 15$32.00$38.60$35.30$22.00 10/29$10.45–$35.30$32.00--
$630.00Mar 19$48.20$52.00$50.10$37.10 10/29$15.60–$50.10$48.2011
$630.00Dec 17$89.10$97.00$93.05$78.37 10/29$45.25–$93.05$89.10--
$650.00Nov 20$8.50$11.20$9.85$5.30 10/30$1.30–$9.85$8.50278
$650.00Dec 18$15.00$20.20$17.60$9.80 10/29$4.00–$17.60$15.0069
$650.00Jan 15$21.00$28.90$24.95$16.20 10/29$6.75–$24.95$21.00--
$650.00Mar 19$37.20$43.70$40.45$24.10 10/28$11.90–$40.45$37.20--
$650.00Dec 17$79.00$86.10$82.55$69.10 10/23$39.50–$82.55$79.00--
$620.00Nov 20$23.60$29.50$26.55$15.74 10/30$3.53–$26.55$23.60293
$620.00Dec 18$31.10$36.80$33.95$24.60 10/30$6.70–$33.95$31.1044
$620.00Jan 15$39.00$44.60$41.80$32.20 10/30$11.40–$41.80$39.00--
$620.00Mar 19$53.00$60.10$56.55$47.05 10/22$17.80–$56.55$53.00--
$620.00Jun 17$70.00$76.90$73.45$61.04 10/26$35.60–$73.45$70.00--
$660.00Nov 20$5.50$7.60$6.55$3.40 10/30$1.03–$6.55$5.50--
$660.00Dec 18$11.00$17.50$14.25$7.00 10/29$3.18–$14.25$11.00--
$660.00Jan 15$17.00$23.40$20.20$9.10 10/28$6.25–$20.20$17.00--
$660.00Mar 19$32.90$37.30$35.10$22.25 10/27$10.70–$35.10$32.9017
$660.00Dec 17$74.00$82.00$78.00$68.05 10/26$37.00–$78.00$74.00--
$610.00Nov 20$30.80$37.00$33.90$16.70 10/29$4.95–$33.90$30.80--
$610.00Dec 18$38.00$44.10$41.05$19.90 10/28$8.10–$41.05$38.00--
$610.00Jan 15$45.00$50.80$47.90$31.90 10/29$14.75–$47.90$45.00--
$610.00Mar 19$59.50$65.50$62.50$25.15 10/14$19.35–$62.50$59.50--
$610.00Jun 17$75.80$82.70$79.25$66.03 10/29$39.00–$79.25$75.80--
$670.00Nov 20$3.40$5.10$4.25$2.10 10/30$1.08–$4.30$3.4038
$670.00Dec 18$10.20$12.60$11.40$8.03 10/30$2.23–$11.40$10.20--
$670.00Jan 15$13.00$20.70$16.85$7.00 10/28$4.53–$16.85$13.00--
$670.00Mar 19$29.70$34.30$32.00$22.11 10/23$9.10–$32.00$29.70--
$670.00Dec 17$69.00$77.00$73.00$56.40 10/28$34.15–$73.00$69.00--
$600.00Nov 20$39.20$45.00$42.10$18.70 10/28$6.05–$42.10$39.20--
$600.00Dec 18$45.00$51.50$48.25$30.60 10/29$9.95–$48.25$45.00--
$600.00Jan 15$52.40$57.90$55.15$37.10 10/29$17.60–$55.15$52.40--
$600.00Mar 19$65.20$71.90$68.55$54.99 10/22$22.45–$68.55$65.20--
$680.00Nov 20$1.70$3.40$2.55$1.20 10/30$0.75–$2.58$1.709
$680.00Dec 18$4.60$10.80$7.70$5.60 10/30$1.85–$7.70$5.60--
$680.00Jan 15$10.00$17.60$13.80$6.00 10/28$4.30–$13.80$10.00--
$680.00Dec 17$65.20$73.00$69.10$58.50 10/23$32.00–$69.10$65.20--
$590.00Nov 20$47.10$54.60$50.85$33.13 10/23$8.35–$50.85$47.10--
$590.00Dec 18$53.60$59.70$56.65$40.60 10/22$12.25–$56.65$53.60--
$590.00Jan 15$59.00$65.60$62.30$31.46 10/20$21.50–$62.30$59.00--
$590.00Mar 19$72.00$78.90$75.45$52.13 10/20$26.05–$75.45$72.00--
$690.00Nov 20$1.20$2.10$1.65$0.78 10/23$0.68–$2.13$1.205
$690.00Dec 18$2.00$10.00$6.00$2.55 10/29$1.65–$6.00$2.55--
$690.00Jan 15$7.00$14.60$10.80$6.10 10/23$3.45–$10.80$7.00--
$690.00Dec 17$60.00$69.50$64.75$53.40 10/23$29.35–$64.75$60.00--
$580.00Nov 20$56.40$62.30$59.35$46.43 10/22$10.60–$59.35$56.40--
$580.00Dec 18$61.80$68.00$64.90$52.10 10/26$14.35–$64.90$61.80141
$580.00Mar 19$80.10$85.70$82.90$73.00 10/30$29.55–$82.90$80.10--
$700.00Nov 20$0.60$2.05$1.33$0.55 10/23$0.55–$2.45$0.607
$700.00Dec 18$1.05$8.00$4.53$2.90 10/30$1.20–$4.53$2.90--
$700.00Jan 15$7.60$11.40$9.50$5.90 10/30$2.85–$9.50$7.60--
$700.00Mar 19$17.00$25.30$21.15$15.10 10/26$6.15–$21.15$17.00--
$700.00Jun 17$32.70$38.70$35.70$26.64 10/29$14.95–$35.70$32.70--
$700.00Dec 17$57.00$66.00$61.50$48.76 10/22$32.00–$61.50$57.00--
$570.00Nov 20$66.00$71.90$68.95$50.00 10/23$11.85–$68.95$66.00--
$570.00Dec 18$70.00$76.70$73.35$54.10 10/29$17.40–$73.35$70.0021
$570.00Jan 15$75.00$82.40$78.70$29.40 10/19$30.65–$78.70$75.00--
$570.00Mar 19$86.60$94.00$90.30$60.00 10/20$33.10–$90.30$86.60--
$570.00Dec 17$123.00$131.00$127.00$109.60 10/23$66.50–$127.00$123.00--
$710.00Nov 20$0.40$1.00$0.70$0.05 10/19$0.38–$1.63$0.4013
$710.00Dec 18$0.50$4.10$2.30$2.15 10/30$1.05–$2.88$2.15--
$710.00Mar 19$14.00$22.60$18.30$10.60 10/28$5.40–$18.30$14.00--
$560.00Nov 20$75.70$82.70$79.20$66.90 10/30$16.05–$79.20$75.70--
$560.00Dec 18$79.00$84.80$81.90$66.56 10/26$20.70–$81.90$79.00--
$560.00Jan 15$83.50$90.90$87.20$67.24 10/27$35.10–$87.20$83.50--
$560.00Mar 19$95.20$100.80$98.00$66.70 10/20$37.40–$98.00$95.20--
$720.00Jan 15$3.10$8.40$5.75$2.35 10/29$2.48–$5.75$3.105
$720.00Dec 17$50.10$57.30$53.70$42.64 10/22$27.65–$53.70$50.10--
$550.00Nov 20$85.50$91.40$88.45$66.56 10/27$20.30–$88.45$85.50--
$550.00Dec 18$88.00$94.00$91.00$33.20 10/08$24.00–$91.00$88.00--
$550.00Mar 19$102.40$108.80$105.60$73.00 10/20$41.55–$105.60$102.40--
$550.00Jun 17$116.00$122.00$119.00$107.00 10/22$65.75–$119.00$116.00--
$550.00Dec 17$135.00$144.00$139.50$94.20 10/12$75.50–$139.50$135.00--
$730.00Dec 18$0.40$4.00$2.20$0.95 10/23$0.70–$2.45$0.9556
$540.00Nov 20$95.40$102.40$98.90$62.40 10/20$24.05–$98.90$95.40--
$540.00Dec 18$97.40$103.40$100.40$39.90 10/08$30.15–$100.40$97.40--
$540.00Mar 19$110.00$117.70$113.85$84.50 10/27$45.80–$113.85$110.00--
$540.00Dec 17$142.00$151.00$146.50$98.90 10/12$80.50–$146.50$142.00--
$740.00Jan 15$2.90$6.00$4.45$1.36 10/29$1.22–$4.45$2.903
$740.00Mar 19$10.20$13.90$12.05$7.40 10/27$3.78–$12.05$10.20--
$740.00Dec 17$43.00$51.00$47.00$39.80 10/23$24.45–$47.00$43.00--
$530.00Dec 18$107.00$112.90$109.95$86.86 10/22$35.50–$109.95$107.00--
$530.00Mar 19$118.50$125.00$121.75$102.40 10/23$50.70–$121.75$118.50--
$530.00Dec 17$149.00$158.00$153.50$98.30 10/06$85.50–$153.50$149.00--
$750.00Nov 20$0.00$1.85$0.93$0.13 10/20$0.13–$2.20$0.13--
$520.00Dec 18$116.80$122.50$119.65$102.81 10/26$40.50–$119.65$116.80--
$520.00Mar 19$127.00$135.00$131.00$68.90 10/08$57.30–$131.00$127.00--
$520.00Dec 17$156.00$165.00$160.50$103.80 10/06$91.90–$160.50$156.00--
$510.00Nov 20$125.20$132.20$128.70$79.60 10/20$42.80–$128.70$125.20--
$510.00Dec 18$126.30$132.30$129.30$53.90 10/05$48.25–$129.30$126.30--
$510.00Mar 19$136.00$143.50$139.75$74.00 10/06$63.25–$139.75$136.00--
$510.00Dec 17$164.00$172.00$168.00$95.40 10/02$96.15–$168.00$164.00--
$500.00Mar 19$145.50$151.70$148.60$85.90 10/08$69.55–$148.60$145.50--
$500.00Dec 17$171.00$180.00$175.50$101.30 10/02$101.50–$175.50$171.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Dec 18$22.50$26.70$24.60$44.80 10/28$24.60–$104.85$24.6054
$640.00Jan 15$25.00$32.60$28.80$41.80 10/29$28.80–$82.90$28.80--
$630.00Nov 20$10.90$14.70$12.80$37.60 10/20$12.80–$94.45$12.80--
$630.00Dec 18$16.00$23.10$19.55$28.70 10/29$19.55–$96.50$19.55--
$630.00Jan 15$20.00$25.60$22.80$34.00 10/29$22.80–$74.55$22.80--
$630.00Mar 19$35.30$37.90$36.60$44.80 10/26$36.60–$102.70$36.60--
$650.00Nov 20$20.90$24.70$22.80$35.82 10/22$22.80–$113.60$22.802
$650.00Dec 18$26.60$32.30$29.45$44.10 10/29$29.45–$114.10$29.45--
$650.00Jan 15$30.00$36.30$33.15$61.80 10/20$33.15–$92.60$33.15--
$620.00Nov 20$7.70$10.10$8.90$16.94 10/26$8.90–$85.75$8.90--
$620.00Dec 18$12.00$19.10$15.55$21.70 10/30$15.55–$87.25$15.55--
$620.00Jan 15$16.00$23.90$19.95$35.60 10/28$19.95–$67.00$19.95--
$620.00Mar 19$31.20$33.90$32.55$42.10 10/29$32.55–$94.35$32.55--
$660.00Mar 19$49.40$54.20$51.80$110.65 09/21$51.80–$128.05$51.80--
$610.00Nov 20$5.40$7.10$6.25$12.30 10/26$6.25–$76.05$6.2535
$610.00Dec 18$8.30$16.00$12.15$19.20 10/29$12.15–$78.85$12.15--
$610.00Jan 15$13.00$18.20$15.60$24.21 10/22$15.60–$59.05$15.60--
$670.00Nov 20$35.40$39.70$37.55$50.50 10/30$37.55–$133.15$37.55--
$600.00Nov 20$3.70$4.90$4.30$12.90 10/28$4.30–$67.70$4.30--
$600.00Dec 18$8.00$10.80$9.40$20.51 10/28$9.40–$70.35$9.4082
$600.00Jan 15$11.60$17.70$14.65$20.95 10/22$14.65–$51.25$14.65--
$600.00Mar 19$23.80$26.20$25.00$61.10 10/13$25.00–$78.45$25.0056
$600.00Jun 17$31.90$39.00$35.45$43.05 10/22$35.45–$69.45$35.45--
$590.00Nov 20$1.30$3.40$2.35$4.84 10/30$2.35–$58.75$2.3534
$590.00Dec 18$6.30$10.00$8.15$11.90 10/30$8.15–$62.75$8.15--
$590.00Jan 15$10.10$12.20$11.15$14.50 10/30$11.15–$44.75$11.15--
$590.00Mar 19$21.00$22.70$21.85$29.95 10/23$21.85–$71.70$21.85--
$580.00Nov 20$1.60$2.45$2.03$3.30 10/30$2.03–$50.90$2.0380
$580.00Dec 18$5.20$6.60$5.90$9.26 10/30$5.90–$54.70$5.9046
$580.00Jan 15$6.50$10.00$8.25$12.02 10/30$8.25–$39.50$8.25--
$580.00Mar 19$16.10$20.30$18.20$49.60 10/13$18.20–$64.90$18.20--
$700.00Mar 19$73.00$80.80$76.90$145.05 09/21$76.90–$164.00$76.90--
$570.00Nov 20$0.25$3.30$1.78$2.20 10/30$1.78–$43.40$1.7842
$570.00Dec 18$4.10$5.20$4.65$9.90 10/28$4.65–$47.90$4.6524
$570.00Jan 15$4.30$8.40$6.35$9.72 10/30$6.35–$34.00$6.35--
$570.00Mar 19$15.90$17.10$16.50$25.70 10/20$16.50–$58.10$16.50--
$570.00Jun 17$23.00$29.90$26.45$30.50 10/22$26.45–$52.20$26.45--
$560.00Nov 20$0.35$2.00$1.18$1.55 10/30$1.18–$36.95$1.18--
$560.00Dec 18$2.75$4.00$3.38$7.97 10/28$3.38–$40.95$3.38104
$560.00Mar 19$13.50$15.00$14.25$25.43 10/20$14.25–$51.85$14.258
$560.00Jun 17$21.80$27.00$24.40$26.60 10/30$24.40–$47.25$24.40--
$550.00Nov 20$0.20$1.60$0.90$1.10 10/29$0.90–$31.25$0.90884
$550.00Dec 18$1.90$4.70$3.30$4.00 10/30$3.30–$34.30$3.30--
$550.00Jan 15$1.50$7.80$4.65$12.24 10/20$4.65–$24.20$4.65--
$550.00Mar 19$11.60$12.80$12.20$18.50 10/28$12.20–$46.30$12.20--
$540.00Nov 20$0.10$2.10$1.10$0.80 10/29$0.90–$25.45$0.80--
$540.00Dec 18$1.85$2.65$2.25$3.20 10/30$2.25–$29.50$2.2530
$540.00Mar 19$7.30$11.00$9.15$12.80 10/30$9.15–$42.00$9.15131
$540.00Dec 17$28.90$35.00$31.95$55.60 10/06$31.95–$63.50$31.95--
$530.00Nov 20$0.00$1.05$0.53$0.70 10/29$0.53–$21.25$0.53483
$530.00Dec 18$1.10$3.90$2.50$2.40 10/30$2.25–$25.05$2.40--
$530.00Mar 19$7.80$11.90$9.85$12.39 10/27$9.85–$37.50$9.85--
$530.00Jun 17$14.00$20.10$17.05$20.47 10/29$17.05–$34.40$17.05--
$530.00Dec 17$25.90$32.00$28.95$46.15 10/12$28.95–$58.50$28.95--
$520.00Nov 20$0.05$0.90$0.48$0.65 10/30$0.48–$17.15$0.48--
$520.00Dec 18$1.05$3.40$2.23$2.51 10/30$2.08–$19.90$2.23--
$520.00Jan 15$2.25$3.10$2.68$3.20 10/30$2.68–$14.55$2.6849
$520.00Mar 19$5.20$10.70$7.95$10.36 10/23$7.95–$32.25$7.95--
$510.00Nov 20$0.00$0.90$0.45$0.49 10/30$0.35–$13.80$0.45--
$510.00Dec 18$0.35$3.50$1.93$1.86 10/26$1.43–$16.45$1.86--
$510.00Jan 15$1.50$3.40$2.45$3.30 10/23$2.45–$11.65$2.45--
$510.00Mar 19$5.60$9.00$7.30$12.90 10/20$7.30–$28.00$7.30--
$510.00Dec 17$20.40$27.00$23.70$40.20 10/13$23.70–$50.50$23.70--
$500.00Nov 20$0.05$1.90$0.98$0.65 10/29$0.28–$10.45$0.65--
$500.00Dec 18$0.50$1.85$1.18$1.45 10/30$1.18–$13.60$1.18--
$500.00Jan 15$1.15$2.80$1.98$3.00 10/28$1.98–$10.25$1.98--
$500.00Mar 19$5.10$7.40$6.25$6.84 10/30$6.25–$24.75$6.2514
$500.00Dec 17$19.60$24.70$22.15$38.80 10/08$22.15–$44.80$22.15--
$490.00Nov 20$0.00$1.85$0.93$0.44 10/27$0.48–$8.25$0.44--
$490.00Dec 18$0.10$0.90$0.50$1.45 10/28$0.50–$11.55$0.5021
$490.00Jan 15$0.75$2.35$1.55$2.20 10/23$1.55–$6.65$1.55--
$490.00Mar 19$3.80$6.80$5.30$6.10 10/22$5.30–$21.80$5.30--
$480.00Nov 20$0.05$1.95$1.00$0.40 10/27$0.45–$6.25$0.40--
$480.00Dec 18$0.05$2.70$1.38$0.93 10/30$0.75–$9.40$0.93--
$480.00Jan 15$0.55$1.80$1.18$5.10 10/16$1.18–$6.35$1.18--
$480.00Mar 19$3.10$6.20$4.65$5.20 10/29$4.65–$18.85$4.65--
$470.00Nov 20$0.00$1.70$0.85$0.40 10/20$0.48–$4.95$0.40--
$470.00Dec 18$0.00$1.70$0.85$0.80 10/30$0.55–$7.90$0.80--
$470.00Mar 19$1.70$5.10$3.40$6.11 10/20$3.40–$16.55$3.40--
$460.00Nov 20$0.00$0.15$0.08$0.10 10/27$0.08–$3.15$0.08--
$460.00Dec 18$0.00$1.55$0.78$0.92 10/30$0.55–$6.65$0.78--
$460.00Mar 19$2.00$4.40$3.20$3.36 10/27$3.20–$13.95$3.20--
$450.00Nov 20$0.00$0.15$0.08$0.15 10/27$0.08–$2.90$0.0817
$450.00Dec 18$0.00$0.50$0.25$0.43 10/29$0.25–$4.80$0.25--
$450.00Mar 19$1.65$3.80$2.72$3.10 10/27$2.72–$13.00$2.72--
$450.00Dec 17$11.80$16.40$14.10$16.85 10/20$14.10–$27.95$14.10--
$440.00Nov 20$0.00$1.60$0.80$0.70 10/27$0.45–$2.13$0.70--
$440.00Dec 18$0.00$1.50$0.75$1.16 10/20$0.50–$3.75$0.75--
$440.00Mar 19$1.40$3.10$2.25$3.00 10/23$2.25–$10.40$2.25--
$430.00Nov 20$0.00$0.15$0.08$0.08 10/27$0.08–$7.55$0.08--
$430.00Dec 18$0.00$1.50$0.75$1.98 10/08$0.28–$3.05$0.75--
$430.00Jan 15$0.00$1.10$0.55$0.70 10/28$0.55–$3.18$0.55--
$430.00Mar 19$1.05$2.65$1.85$2.84 10/22$1.85–$9.00$1.8520
$430.00Dec 17$9.30$15.90$12.60$18.50 10/19$11.70–$24.20$12.60--
$420.00Nov 20$0.00$4.90$2.45$0.64 10/27$0.05–$2.45$0.64--
$420.00Dec 18$0.00$1.50$0.75$1.70 10/05$0.53–$2.80$0.75--
$420.00Mar 19$0.85$2.30$1.58$6.22 10/06$1.58–$6.40$1.58--
$410.00Dec 18$0.00$1.80$0.90$1.60 10/05$0.43–$3.35$0.90--
$410.00Mar 19$0.45$1.70$1.08--$1.08–$1.08—$0.4526
$400.00Nov 20$0.00$4.90$2.45$1.01 10/19$0.03–$2.45$1.01--

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 190
Total Puts 181
Put/Call Ratio 0.95
Net Difference 9

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,589
Total Puts 1,390
Average Put/Call Ratio 1.72
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