Tour v533
MSCI
MSCI INC
$639.78 +0.40%
(11/2 18:38) ◀
|
Tuesday, November 3, 2026 (6:42pm)
January 2026
|
▶ (11/4 18:44)
◀ 11/3 18:42 ▶

Option Volume

Detail
ℹ
Current (11/03) 333
Calls: 208 (62%)
Puts: 125 (38%)
Prior (11/02) 371
Calls: 190 (51%)
Puts: 181 (49%)
Current vs Prior -10.24%
Calls: +9.47% (Calls)
Puts: -30.94% (Puts)
Prior 7-Day Total 2,928
Calls: 1,540 (53%)
Puts: 1,388 (47%)
Prior 7-Day Average 418
Calls: 220 (53%)
Puts: 198 (47%)
Current vs Prior 7-Day Avg -20.39%
Calls: -5.45%
Puts: -36.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $568.8K
Calls: $486.0K (85%)
Puts: $82.8K (15%)
Prior (11/02) $318.4K
Calls: $240.9K (76%)
Puts: $77.5K (24%)
Current vs Prior +78.65%
Calls: +101.77%
Puts: +6.81%
Prior 7-Day Total $3.69M
Calls: $2.50M (68%)
Puts: $1.20M (32%)
Prior 7-Day Average $527.5K
Calls: $356.6K (68%)
Puts: $170.8K (32%)
Current vs Prior 7-Day Avg +7.84%
Calls: +36.27%
Puts: -51.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.60
Prior (11/02) 0.95
Current vs Prior -36.92%
Prior 7-Day Average 1.75
Current vs Prior 7-Day Avg -65.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 2,822
Calls: 1,208 (43%)
Puts: 1,614 (57%)
Prior (11/02) 3,373
Calls: 1,010 (30%)
Puts: 2,363 (70%)
Current vs Prior -16.34%
Prior 7-Day Total 21,287
Calls: 7,857 (37%)
Puts: 13,430 (63%)
Prior 7-Day Average 3,041
Calls: 1,122 (37%)
Puts: 1,918 (63%)
Current vs Prior 7-Day Avg -7.20%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 5.77% | 8.21%
Prior 5.71% | 8.36%
Current vs Prior +0.97% | -1.80%
Prior 7-Day Avg 6.06% | 8.45%
Current vs 7-Day Avg -4.89% | -2.82%
Prior 7-Day Eod 5.71% | 8.36%
Current vs 7-Day Eod +0.97% | -1.80%
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

Strong bullish conviction with 85% of dollar volume in calls ($486.0K) vs puts ($82.8K). Elevated premium activity with dollar volume up 79% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 37% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 8.9%, best 8.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Dec 1873.6079.70$76.658.0%20.87--
$580.00Dec 1864.9071.00$67.959.0%20.84--
$570.00Nov 2068.0075.00$71.509.8%10.95--
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. 8 found (avg delta 0.69, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 2068.0075.00$71.509.8%10.95--
$570.00Dec 1873.6079.70$76.658.0%20.87--
$580.00Dec 1864.9071.00$67.959.0%20.84--
$620.00Dec 1834.0039.00$36.5013.7%10.65--
$630.00Nov 2018.6023.90$21.2524.9%10.60--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Nov 2013.7017.60$15.6524.9%10.503

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 255, top 86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Dec 1823.1026.80$24.9514.8%860.51104
$650.00Dec 1817.8021.30$19.5517.9%590.4577
$660.00Dec 1813.4016.90$15.1523.1%120.3896
$650.00Nov 208.6014.10$11.3548.5%50.40277
$690.00Nov 201.252.25$1.7557.1%40.107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Nov 200.001.40$0.70200.0%140.03148
$530.00Nov 200.000.90$0.45200.0%120.02--
$610.00Nov 204.706.60$5.6533.6%90.2334
$560.00Dec 182.754.00$3.3837.0%50.10108
$630.00Nov 2010.0013.30$11.6528.3%30.403

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 13.4%, max 18.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$640.00Nov 20Dec 1829.2%24.7%18.3%89241
$630.00Nov 20Dec 1828.5%25.4%12.1%2155
$650.00Nov 20Dec 1829.8%27.1%9.8%64354
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 3.88, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$670.00$680.00Dec 18$2.05$7.95$2.0532%3.88$672.05
$640.00$650.00Nov 20$3.95$6.05$3.9550%1.53$643.95
$680.00$690.00Nov 20$0.70$9.30$0.7014%13.29$680.70
$660.00$670.00Dec 18$3.15$6.85$3.1538%2.17$663.15
$630.00$640.00Dec 18$5.25$4.75$5.2558%0.90$635.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$630.00$620.00Dec 18$3.20$6.80$3.2042%2.13$626.80
$640.00$630.00Nov 20$4.00$6.00$4.0050%1.50$636.00
$600.00$580.00Dec 18$3.30$16.70$3.3024%5.06$596.70
$580.00$550.00Nov 20$1.05$28.95$1.058%27.57$578.95
$580.00$560.00Dec 18$2.32$17.68$2.3216%7.62$577.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.42, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$650.00$680.00Nov 20$8.90$8.90$21.1060%0.42$658.90
$680.00$690.00Dec 18$3.35$3.35$6.6572%0.50$683.35
$720.00$730.00Dec 18$1.45$1.45$8.5588%0.17$721.45
$640.00$650.00Dec 18$5.40$5.40$4.6049%1.17$645.40
$690.00$700.00Nov 20$1.02$1.02$8.9890%0.11$691.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$610.00$580.00Nov 20$3.97$3.97$26.0377%0.15$606.03
$560.00$550.00Dec 18$1.33$1.33$8.6790%0.15$558.67
$620.00$600.00Dec 18$5.95$5.95$14.0565%0.42$614.05
$630.00$610.00Nov 20$6.00$6.00$14.0060%0.43$624.00
$580.00$560.00Dec 18$2.32$2.32$17.6884%0.13$577.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $8.32, cheapest $9.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$640.00Nov 20Dec 18$9.6529.2%24.7%
$630.00Nov 20Dec 18$8.9528.5%25.4%
$650.00Nov 20Dec 18$8.2029.8%27.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$630.00Nov 20Dec 18$6.5028.5%25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.84% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$640.00Nov 20$15.30$15.65$30.95$609.05$670.954.84%
$630.00Nov 20$21.25$11.65$32.90$597.10$662.905.14%
$630.00Dec 18$30.20$18.15$48.35$581.65$678.357.56%
$620.00Dec 18$36.50$14.95$51.45$568.55$671.458.04%
$580.00Dec 18$67.95$5.70$73.65$506.35$653.6511.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.54% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$690.00$580.00Nov 20$1.75$1.68$3.43$576.57$693.43
$680.00$580.00Nov 20$2.45$1.68$4.13$575.87$684.13
$690.00$610.00Nov 20$1.75$5.65$7.40$602.60$697.40
$680.00$610.00Nov 20$2.45$5.65$8.10$601.90$688.10
$690.00$560.00Dec 18$6.60$3.38$9.98$550.02$699.98
$690.00$580.00Dec 18$6.60$5.70$12.30$567.70$702.30
$690.00$600.00Dec 18$6.60$9.00$15.60$584.40$705.60
$680.00$560.00Dec 18$9.95$3.38$13.33$546.67$693.33
$680.00$580.00Dec 18$9.95$5.70$15.65$564.35$695.65
$680.00$630.00Nov 20$2.45$11.65$14.10$615.90$694.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 0.88, avg credit $4.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
550/560680/690Dec 18$4.68$5.3262%0.88$555.32$684.68
550/560720/730Dec 18$2.78$7.2278%0.39$557.22$722.78
550/560700/710Dec 18$3.05$6.9574%0.44$556.95$703.05
550/560690/700Dec 18$3.08$6.9269%0.45$556.92$693.08
550/560670/680Dec 18$3.38$6.6258%0.51$556.62$673.38
560/580720/730Dec 18$3.77$16.2372%0.23$576.23$723.77
580/600720/730Dec 18$4.75$15.2564%0.31$595.25$724.75
560/580700/710Dec 18$4.04$15.9668%0.25$575.96$704.04
560/580680/690Dec 18$5.67$14.3357%0.40$574.33$685.67
580/600700/710Dec 18$5.02$14.9860%0.34$594.98$705.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 19.41, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$640.00$650.00$660.00Dec 18$1.00$9.0013%9.00
$620.00$630.00$640.00Dec 18$1.05$8.9513%8.52
$660.00$670.00$680.00Dec 18$1.10$8.9011%8.09
$650.00$660.00$670.00Dec 18$1.25$8.7513%7.00
$630.00$640.00$650.00Nov 20$2.00$8.0020%4.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$580.00$600.00Dec 18$0.98$19.0214%19.41
$550.00$580.00$610.00Nov 20$2.92$27.0820%9.27
$520.00$530.00$540.00Nov 20$0.33$9.670%29.30
$580.00$600.00$620.00Dec 18$2.65$17.3519%6.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-5.05, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$620.001:2Dec 18-$5.05$34.95
$720.00$730.001:2Dec 18-$0.45$9.55
$680.00$690.001:2Nov 20-$1.05$8.95
$700.00$710.001:2Dec 18-$1.41$8.59
$680.00$690.001:2Dec 18-$3.25$6.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$600.001:2Dec 18-$3.05$16.95
$580.00$560.001:2Dec 18-$1.06$18.94
$600.00$580.001:2Dec 18-$2.40$17.60
$560.00$550.001:2Dec 18-$0.72$9.28
$540.00$530.001:2Nov 20-$0.37$9.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 3.61%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$640.00Dec 18$23.100.510.0%3.61%3.65%86104
$650.00Dec 18$17.800.451.6%2.78%4.38%5977
$660.00Dec 18$13.400.383.2%2.09%5.25%1296
$680.00Dec 18$7.800.286.3%1.22%7.51%316
$670.00Dec 18$9.100.324.7%1.42%6.15%3155
$690.00Dec 18$5.200.217.8%0.81%8.66%220
$700.00Dec 18$4.000.179.4%0.63%10.04%441
$640.00Nov 20$13.200.500.0%2.06%2.10%3137
$650.00Nov 20$8.600.401.6%1.34%2.94%5277
$720.00Dec 18$2.000.1212.5%0.31%12.85%15

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, 197 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 12-17 call last traded $78.37 on 10/29 (now $91.30/$97.80) — try a limit near $91.30. Also watch the $640.00 12-18 call last traded $13.10 on 10/29 (now $23.10/$26.80) — try a limit near $23.10; the $630.00 12-18 call last traded $21.08 on 10/30 (now $27.50/$32.90) — try a limit near $27.50. Most tradeable put: the $620.00 01-15 put last traded $35.60 on 10/28 (now $17.80/$19.90) — try a limit near $18.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Nov 20$13.20$17.40$15.30$3.65 10/28$1.95–$15.30$13.20137
$640.00Dec 18$23.10$26.80$24.95$13.10 10/29$4.40–$24.95$23.10104
$640.00Mar 19$44.30$49.50$46.90$34.40 10/26$14.30–$46.90$44.30--
$640.00Jun 17$60.00$65.80$62.90$51.80 10/26$29.10–$62.90$60.00--
$640.00Dec 17$86.20$92.00$89.10$73.40 10/23$42.20–$89.10$86.20--
$640.00Jan 15$28.60$32.70$30.65--$30.65–$30.65—$28.6023
$630.00Nov 20$18.60$23.90$21.25$12.00 10/30$2.85–$21.25$18.60--
$630.00Dec 18$27.50$32.90$30.20$21.08 10/30$5.75–$30.20$27.50155
$630.00Jan 15$34.10$38.50$36.30$22.00 10/29$10.45–$36.30$34.10--
$630.00Mar 19$49.70$54.30$52.00$37.10 10/29$15.60–$52.00$49.70--
$630.00Dec 17$91.30$97.80$94.55$78.37 10/29$45.25–$94.55$91.306
$650.00Nov 20$8.60$14.10$11.35$5.30 10/30$1.30–$11.35$8.60277
$650.00Dec 18$17.80$21.30$19.55$9.80 10/29$4.00–$19.55$17.8077
$650.00Jan 15$23.70$27.50$25.60$16.20 10/29$6.75–$25.60$23.70--
$650.00Mar 19$39.90$43.90$41.90$24.10 10/28$11.90–$41.90$39.90--
$650.00Dec 17$81.00$88.00$84.50$69.10 10/23$39.50–$84.50$81.00--
$620.00Nov 20$25.60$31.20$28.40$15.74 10/30$3.53–$28.40$25.60--
$620.00Dec 18$34.00$39.00$36.50$24.60 10/30$6.70–$36.50$34.00--
$620.00Jan 15$40.30$46.20$43.25$32.20 10/30$11.40–$43.25$40.30--
$620.00Mar 19$55.60$60.80$58.20$47.05 10/22$17.80–$58.20$55.60--
$620.00Jun 17$71.00$76.50$73.75$61.04 10/26$35.60–$73.75$71.00--
$660.00Nov 20$5.20$8.70$6.95$3.40 10/30$1.03–$6.95$5.20--
$660.00Dec 18$13.40$16.90$15.15$7.00 10/29$3.18–$15.15$13.4096
$660.00Jan 15$19.10$23.40$21.25$9.10 10/28$6.25–$21.25$19.107
$660.00Mar 19$34.40$40.40$37.40$22.25 10/27$10.70–$37.40$34.40--
$660.00Dec 17$76.00$83.00$79.50$68.05 10/26$37.00–$79.50$76.00--
$610.00Nov 20$33.30$38.90$36.10$16.70 10/29$4.95–$36.10$33.30--
$610.00Dec 18$40.90$46.70$43.80$19.90 10/28$8.10–$43.80$40.90--
$610.00Jan 15$47.00$52.90$49.95$31.90 10/29$14.75–$49.95$47.00--
$610.00Mar 19$61.50$67.40$64.45$25.15 10/14$19.35–$64.45$61.50--
$610.00Jun 17$77.00$83.50$80.25$66.03 10/29$39.00–$80.25$77.00--
$670.00Nov 20$3.20$5.70$4.45$2.10 10/30$1.08–$4.45$3.20--
$670.00Dec 18$9.10$14.90$12.00$8.03 10/30$2.23–$12.00$9.10155
$670.00Jan 15$15.20$19.30$17.25$7.00 10/28$4.53–$17.25$15.20--
$670.00Mar 19$30.20$35.50$32.85$22.11 10/23$9.10–$32.85$30.20--
$670.00Dec 17$71.30$79.00$75.15$56.40 10/28$34.15–$75.15$71.30--
$600.00Nov 20$41.70$47.40$44.55$18.70 10/28$6.05–$44.55$41.70--
$600.00Dec 18$48.50$52.80$50.65$30.60 10/29$9.95–$50.65$48.50--
$600.00Jan 15$54.10$58.50$56.30$37.10 10/29$17.60–$56.30$54.10--
$600.00Mar 19$68.10$73.50$70.80$54.99 10/22$22.45–$70.80$68.10--
$680.00Nov 20$1.40$3.50$2.45$1.20 10/30$0.75–$2.58$1.4010
$680.00Dec 18$7.80$12.10$9.95$5.60 10/30$2.13–$9.95$7.8016
$680.00Jan 15$11.80$18.60$15.20$6.00 10/28$4.30–$15.20$11.80--
$680.00Dec 17$67.00$74.20$70.60$58.50 10/23$32.00–$70.60$67.00--
$590.00Nov 20$50.70$55.20$52.95$33.13 10/23$8.35–$52.95$50.70--
$590.00Dec 18$56.00$60.90$58.45$40.60 10/22$12.25–$58.45$56.00--
$590.00Jan 15$61.70$66.60$64.15$31.46 10/20$21.50–$64.15$61.70--
$590.00Mar 19$74.90$79.20$77.05$52.13 10/20$26.05–$77.05$74.90--
$690.00Nov 20$1.25$2.25$1.75$0.78 10/23$0.68–$2.13$1.257
$690.00Dec 18$5.20$8.00$6.60$2.55 10/29$1.65–$6.60$5.2020
$690.00Jan 15$8.50$13.50$11.00$6.10 10/23$3.45–$11.00$8.50--
$690.00Dec 17$63.00$70.00$66.50$53.40 10/23$29.35–$66.50$63.00--
$580.00Nov 20$60.00$65.40$62.70$46.43 10/22$10.60–$62.70$60.00--
$580.00Dec 18$64.90$71.00$67.95$52.10 10/26$14.35–$67.95$64.90--
$580.00Mar 19$81.00$87.60$84.30$73.00 10/30$29.55–$84.30$81.00--
$700.00Nov 20$0.05$1.40$0.73$0.55 10/23$0.55–$2.45$0.558
$700.00Dec 18$4.00$5.70$4.85$2.90 10/30$1.20–$4.85$4.0041
$700.00Jan 15$6.20$10.20$8.20$5.90 10/30$2.85–$9.50$6.20--
$700.00Mar 19$19.40$25.60$22.50$15.10 10/26$6.15–$22.50$19.40--
$700.00Jun 17$33.80$39.60$36.70$26.64 10/29$14.95–$36.70$33.80--
$700.00Dec 17$59.00$66.00$62.50$48.76 10/22$32.00–$62.50$59.00--
$570.00Nov 20$68.00$75.00$71.50$50.00 10/23$11.85–$71.50$68.00--
$570.00Dec 18$73.60$79.70$76.65$54.10 10/29$17.40–$76.65$73.60--
$570.00Jan 15$78.20$84.30$81.25$29.40 10/19$30.65–$81.25$78.20--
$570.00Mar 19$89.20$94.80$92.00$60.00 10/20$33.10–$92.00$89.20--
$570.00Dec 17$125.00$133.00$129.00$109.60 10/23$66.50–$129.00$125.00--
$710.00Nov 20$0.40$1.20$0.80$0.05 10/19$0.38–$1.63$0.40--
$710.00Dec 18$1.45$4.80$3.13$2.15 10/30$1.05–$3.13$2.158
$710.00Mar 19$16.10$21.90$19.00$10.60 10/28$5.40–$19.00$16.10--
$560.00Nov 20$79.40$84.70$82.05$66.90 10/30$16.05–$82.05$79.40--
$560.00Dec 18$81.40$88.10$84.75$66.56 10/26$20.70–$84.75$81.40--
$560.00Jan 15$85.00$92.50$88.75$67.24 10/27$35.10–$88.75$85.00--
$560.00Mar 19$97.00$102.20$99.60$66.70 10/20$37.40–$99.60$97.00--
$720.00Jan 15$2.90$6.70$4.80$2.35 10/29$2.48–$5.75$2.90--
$720.00Dec 17$51.40$58.50$54.95$42.64 10/22$27.65–$54.95$51.40--
$720.00Dec 18$2.00$4.70$3.35--$3.35–$3.35—$2.005
$550.00Nov 20$89.20$94.60$91.90$66.56 10/27$20.30–$91.90$89.20--
$550.00Dec 18$90.50$97.30$93.90$33.20 10/08$24.00–$93.90$90.50--
$550.00Mar 19$105.00$109.50$107.25$73.00 10/20$41.55–$107.25$105.00--
$550.00Jun 17$117.60$124.00$120.80$107.00 10/22$65.75–$120.80$117.60--
$550.00Dec 17$139.10$146.00$142.55$94.20 10/12$75.50–$142.55$139.10--
$730.00Dec 18$1.30$2.50$1.90$0.95 10/23$0.70–$2.45$1.3056
$540.00Nov 20$99.10$103.60$101.35$62.40 10/20$24.05–$101.35$99.10--
$540.00Dec 18$101.30$106.70$104.00$39.90 10/08$30.15–$104.00$101.30--
$540.00Mar 19$113.30$119.50$116.40$84.50 10/27$45.80–$116.40$113.30--
$540.00Dec 17$144.00$153.00$148.50$98.90 10/12$80.50–$148.50$144.00--
$740.00Jan 15$2.85$4.00$3.43$1.36 10/29$1.22–$4.45$2.85--
$740.00Mar 19$9.00$14.90$11.95$7.40 10/27$3.78–$12.05$9.00--
$740.00Dec 17$44.90$52.20$48.55$39.80 10/23$24.45–$48.55$44.90--
$530.00Dec 18$110.80$116.20$113.50$86.86 10/22$35.50–$113.50$110.80--
$530.00Mar 19$121.80$126.40$124.10$102.40 10/23$50.70–$124.10$121.80--
$530.00Dec 17$152.90$160.00$156.45$98.30 10/06$85.50–$156.45$152.90--
$750.00Nov 20$0.00$1.50$0.75$0.13 10/20$0.13–$2.20$0.13--
$520.00Dec 18$120.40$125.80$123.10$102.81 10/26$40.50–$123.10$120.40--
$520.00Mar 19$130.50$135.60$133.05$68.90 10/08$57.30–$133.05$130.50--
$520.00Dec 17$160.10$166.20$163.15$103.80 10/06$91.90–$163.15$160.10--
$510.00Nov 20$129.00$133.40$131.20$79.60 10/20$42.80–$131.20$129.00--
$510.00Dec 18$128.60$136.50$132.55$53.90 10/05$48.25–$132.55$128.60--
$510.00Mar 19$138.20$145.90$142.05$74.00 10/06$63.25–$142.05$138.20--
$510.00Dec 17$167.40$174.00$170.70$95.40 10/02$96.15–$170.70$167.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Dec 18$19.70$25.00$22.35$44.80 10/28$22.35–$104.85$22.35--
$640.00Jan 15$25.60$29.60$27.60$41.80 10/29$27.60–$82.90$27.60--
$640.00Nov 20$13.70$17.60$15.65--$15.65–$15.65—$13.703
$630.00Nov 20$10.00$13.30$11.65$37.60 10/20$11.65–$94.45$11.653
$630.00Dec 18$16.20$20.10$18.15$28.70 10/29$18.15–$96.50$18.15--
$630.00Jan 15$21.50$24.00$22.75$34.00 10/29$22.75–$74.55$22.75--
$630.00Mar 19$32.80$37.60$35.20$44.80 10/26$35.20–$102.70$35.20--
$650.00Nov 20$19.00$23.30$21.15$35.82 10/22$21.15–$113.60$21.15--
$650.00Dec 18$24.90$30.60$27.75$44.10 10/29$27.75–$114.10$27.75--
$650.00Jan 15$30.50$34.50$32.50$61.80 10/20$32.50–$92.60$32.5017
$620.00Nov 20$6.90$9.60$8.25$16.94 10/26$8.25–$85.75$8.25--
$620.00Dec 18$13.70$16.20$14.95$21.70 10/30$14.95–$87.25$14.9578
$620.00Jan 15$17.80$19.90$18.85$35.60 10/28$18.85–$67.00$18.8510
$620.00Mar 19$28.60$33.90$31.25$42.10 10/29$31.25–$94.35$31.25--
$660.00Mar 19$47.40$52.60$50.00$110.65 09/21$50.00–$128.05$50.00--
$610.00Nov 20$4.70$6.60$5.65$12.30 10/26$5.65–$76.05$5.6534
$610.00Dec 18$10.50$13.00$11.75$19.20 10/29$11.75–$78.85$11.75--
$610.00Jan 15$14.40$17.70$16.05$24.21 10/22$15.60–$59.05$16.05--
$670.00Nov 20$31.60$37.30$34.45$50.50 10/30$34.45–$133.15$34.45--
$600.00Nov 20$3.10$4.90$4.00$12.90 10/28$4.00–$67.70$4.00--
$600.00Dec 18$7.50$10.50$9.00$20.51 10/28$9.00–$70.35$9.0083
$600.00Jan 15$10.00$13.90$11.95$20.95 10/22$11.95–$51.25$11.95--
$600.00Mar 19$21.00$26.70$23.85$61.10 10/13$23.85–$78.45$23.85--
$600.00Jun 17$31.40$37.20$34.30$43.05 10/22$34.30–$69.45$34.30--
$590.00Nov 20$1.80$3.50$2.65$4.84 10/30$2.35–$58.75$2.65--
$590.00Dec 18$5.80$9.00$7.40$11.90 10/30$7.40–$62.75$7.40--
$590.00Jan 15$9.60$13.00$11.30$14.50 10/30$11.15–$44.75$11.30--
$590.00Mar 19$17.40$23.70$20.55$29.95 10/23$20.55–$71.70$20.55--
$580.00Nov 20$1.15$2.20$1.68$3.30 10/30$1.68–$50.90$1.6886
$580.00Dec 18$4.70$6.70$5.70$9.26 10/30$5.70–$54.70$5.7047
$580.00Jan 15$7.60$9.40$8.50$12.02 10/30$8.25–$39.50$8.505
$580.00Mar 19$14.70$20.90$17.80$49.60 10/13$17.80–$64.90$17.80--
$700.00Mar 19$71.00$77.40$74.20$145.05 09/21$74.20–$164.00$74.20--
$570.00Nov 20$0.55$2.00$1.27$2.20 10/30$1.27–$43.40$1.27--
$570.00Dec 18$3.10$6.30$4.70$9.90 10/28$4.65–$47.90$4.70--
$570.00Jan 15$4.40$9.70$7.05$9.72 10/30$6.35–$34.00$7.056
$570.00Mar 19$12.50$18.60$15.55$25.70 10/20$15.55–$58.10$15.55--
$570.00Jun 17$21.90$29.00$25.45$30.50 10/22$25.45–$52.20$25.45--
$560.00Nov 20$0.40$1.90$1.15$1.55 10/30$1.15–$36.95$1.15--
$560.00Dec 18$2.75$4.00$3.38$7.97 10/28$3.38–$40.95$3.38108
$560.00Mar 19$12.50$15.90$14.20$25.43 10/20$14.20–$51.85$14.20--
$560.00Jun 17$19.20$26.40$22.80$26.60 10/30$22.80–$47.25$22.80--
$550.00Nov 20$0.20$1.05$0.63$1.10 10/29$0.63–$31.25$0.63879
$550.00Dec 18$0.90$3.20$2.05$4.00 10/30$2.05–$34.30$2.0549
$550.00Jan 15$2.50$6.20$4.35$12.24 10/20$4.35–$24.20$4.35--
$550.00Mar 19$8.70$14.60$11.65$18.50 10/28$11.65–$46.30$11.6515
$540.00Nov 20$0.05$1.00$0.53$0.80 10/29$0.53–$25.45$0.53--
$540.00Dec 18$1.75$4.10$2.93$3.20 10/30$2.25–$29.50$2.93--
$540.00Mar 19$7.20$13.00$10.10$12.80 10/30$9.15–$42.00$10.10--
$540.00Dec 17$26.70$34.00$30.35$55.60 10/06$30.35–$63.50$30.35--
$530.00Nov 20$0.00$0.90$0.45$0.70 10/29$0.45–$21.25$0.45--
$530.00Dec 18$1.35$3.60$2.48$2.40 10/30$2.25–$25.05$2.40--
$530.00Mar 19$5.90$9.50$7.70$12.39 10/27$7.70–$37.50$7.70--
$530.00Jun 17$14.00$19.10$16.55$20.47 10/29$16.55–$34.40$16.55--
$530.00Dec 17$24.80$30.80$27.80$46.15 10/12$27.80–$58.50$27.80--
$520.00Nov 20$0.00$1.40$0.70$0.65 10/30$0.48–$17.15$0.65148
$520.00Dec 18$0.90$2.00$1.45$2.51 10/30$1.45–$19.90$1.45--
$520.00Jan 15$1.80$3.50$2.65$3.20 10/30$2.65–$14.55$2.65--
$520.00Mar 19$4.80$10.30$7.55$10.36 10/23$7.55–$32.25$7.55--
$510.00Nov 20$0.00$1.40$0.70$0.49 10/30$0.35–$13.80$0.49--
$510.00Dec 18$0.35$2.35$1.35$1.86 10/26$1.35–$16.45$1.35--
$510.00Jan 15$1.25$2.95$2.10$3.30 10/23$2.10–$11.65$2.10--
$510.00Mar 19$3.80$9.30$6.55$12.90 10/20$6.55–$28.00$6.55--
$510.00Dec 17$20.00$26.20$23.10$40.20 10/13$23.10–$50.50$23.10--
$500.00Nov 20$0.05$1.95$1.00$0.65 10/29$0.28–$10.45$0.65--
$500.00Dec 18$0.15$3.00$1.58$1.45 10/30$1.18–$13.60$1.45--
$500.00Jan 15$1.05$2.55$1.80$3.00 10/28$1.80–$10.25$1.80--
$500.00Mar 19$5.10$8.10$6.60$6.84 10/30$6.25–$24.75$6.60--
$500.00Dec 17$17.90$25.00$21.45$38.80 10/08$21.45–$44.80$21.45--
$490.00Nov 20$0.00$1.50$0.75$0.44 10/27$0.48–$8.25$0.44--
$490.00Dec 18$0.15$1.70$0.93$1.45 10/28$0.50–$11.55$0.93--
$490.00Jan 15$0.70$2.15$1.42$2.20 10/23$1.42–$6.65$1.42--
$490.00Mar 19$3.00$5.30$4.15$6.10 10/22$4.15–$21.80$4.158
$480.00Nov 20$0.25$1.30$0.78$0.40 10/27$0.45–$6.25$0.40--
$480.00Dec 18$0.00$2.65$1.33$0.93 10/30$0.75–$9.40$0.93--
$480.00Jan 15$0.40$1.85$1.13$5.10 10/16$1.13–$6.35$1.13--
$480.00Mar 19$2.80$5.90$4.35$5.20 10/29$4.35–$18.85$4.35--
$470.00Nov 20$0.00$1.50$0.75$0.40 10/20$0.48–$4.95$0.40--
$470.00Dec 18$0.00$1.50$0.75$0.80 10/30$0.55–$7.90$0.75--
$470.00Mar 19$2.25$4.90$3.58$6.11 10/20$3.40–$16.55$3.589
$460.00Nov 20$0.05$0.15$0.10$0.10 10/27$0.08–$3.08$0.10--
$460.00Dec 18$0.00$2.10$1.05$0.92 10/30$0.55–$6.65$0.92--
$460.00Mar 19$2.35$3.30$2.83$3.36 10/27$2.83–$13.95$2.837
$450.00Nov 20$0.00$0.15$0.08$0.15 10/27$0.08–$2.90$0.08--
$450.00Dec 18$0.00$1.50$0.75$0.43 10/29$0.25–$4.80$0.43--
$450.00Mar 19$1.60$5.20$3.40$3.10 10/27$2.72–$13.00$3.10--
$450.00Dec 17$9.20$16.10$12.65$16.85 10/20$12.65–$27.95$12.65--
$440.00Nov 20$0.00$1.50$0.75$0.70 10/27$0.45–$2.13$0.70--
$440.00Dec 18$0.00$1.70$0.85$1.16 10/20$0.50–$3.75$0.85--
$440.00Mar 19$0.80$3.30$2.05$3.00 10/23$2.05–$10.40$2.05--
$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$0.95$2.65$1.80$2.84 10/22$1.80–$8.70$1.8019
$430.00Dec 17$6.60$14.20$10.40$18.50 10/19$10.40–$24.20$10.40--
$420.00Nov 20$0.00$1.50$0.75$0.64 10/27$0.05–$2.45$0.64--
$420.00Dec 18$0.00$1.70$0.85$1.70 10/05$0.53–$2.80$0.85--
$420.00Mar 19$0.05$2.65$1.35$6.22 10/06$1.35–$6.40$1.35--
$410.00Dec 18$0.00$1.85$0.93$1.60 10/05$0.43–$2.50$0.93--
$400.00Nov 20$0.00$1.55$0.78$1.01 10/19$0.03–$2.45$0.78--

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 208
Total Puts 125
Put/Call Ratio 0.60
Net Difference 83

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,540
Total Puts 1,388
Average Put/Call Ratio 1.75
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