Tour v536
MSCI
MSCI INC
$674.30 +5.40%
$660.30 (-2.08%)🌙
as of 11/04 06:44 PM
(11/3 18:42) ◀
|
Wednesday, November 4, 2026 (6:44pm)
January 2026
|
▶ (11/5 18:41)
◀ 11/4 18:44 ▶

Option Volume

Detail
ℹ
Current (11/04) 1,428
Calls: 1,177 (82%)
Puts: 251 (18%)
Prior (11/03) 333
Calls: 208 (62%)
Puts: 125 (38%)
Current vs Prior +328.83%
Calls: +465.87% (Calls)
Puts: +100.80% (Puts)
Prior 7-Day Total 2,033
Calls: 800 (39%)
Puts: 1,233 (61%)
Prior 7-Day Average 290
Calls: 114 (39%)
Puts: 176 (61%)
Current vs Prior 7-Day Avg +391.69%
Calls: +929.88%
Puts: +42.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $3.54M
Calls: $3.31M (93%)
Puts: $232.4K (7%)
Prior (11/03) $568.8K
Calls: $486.0K (85%)
Puts: $82.8K (15%)
Current vs Prior +522.99%
Calls: +581.31%
Puts: +180.69%
Prior 7-Day Total $2.21M
Calls: $1.35M (61%)
Puts: $851.8K (39%)
Prior 7-Day Average $315.3K
Calls: $193.6K (61%)
Puts: $121.7K (39%)
Current vs Prior 7-Day Avg +1024.08%
Calls: +1610.67%
Puts: +91.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.21
Prior (11/03) 0.60
Current vs Prior -64.51%
Prior 7-Day Average 1.79
Current vs Prior 7-Day Avg -88.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 4,640
Calls: 2,052 (44%)
Puts: 2,588 (56%)
Prior (11/03) 2,822
Calls: 1,208 (43%)
Puts: 1,614 (57%)
Current vs Prior +64.42%
Prior 7-Day Total 19,833
Calls: 6,937 (35%)
Puts: 12,896 (65%)
Prior 7-Day Average 2,833
Calls: 991 (35%)
Puts: 1,842 (65%)
Current vs Prior 7-Day Avg +63.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 5.20% | 7.73%
Prior 5.77% | 8.21%
Current vs Prior -9.88% | -5.84%
Prior 7-Day Avg 5.95% | 8.38%
Current vs 7-Day Avg -12.65% | -7.73%
Prior 7-Day Eod 5.77% | 8.21%
Current vs 7-Day Eod -9.88% | -5.84%
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 93% of dollar volume in calls ($3.31M) vs puts ($232.4K). Massive premium surge with dollar volume up 523% vs prior. Dollar volume significantly above 7-day average (1024% higher). Unusually high activity with volume up 329% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 8 of results (avg 7.3%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 20121.60127.40$124.504.7%11.01--
$570.00Dec 18103.00109.30$106.155.9%10.9621
$580.00Dec 1893.6099.90$96.756.5%10.94138
$590.00Dec 1884.0090.40$87.207.3%30.92122
$600.00Dec 1875.8082.00$78.907.9%20.91--
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. 22 found (avg delta 0.79, highest 1.01)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 20121.60127.40$124.504.7%11.01--
$600.00Nov 2071.7077.80$74.758.2%60.9727
$570.00Dec 18103.00109.30$106.155.9%10.9621
$610.00Nov 2061.8068.10$64.959.7%10.95121
$580.00Dec 1893.6099.90$96.756.5%10.94138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Dec 1849.0056.60$52.8014.4%11.00--
$680.00Nov 2015.6020.70$18.1528.1%210.70--
$690.00Dec 1827.8034.10$30.9520.4%50.67--
$670.00Nov 2011.2015.10$13.1529.7%20.605
$670.00Dec 1818.1024.60$21.3530.4%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 1.0K, top 244)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Nov 2027.2033.10$30.1519.6%2440.74282
$620.00Nov 2052.5058.60$55.5511.0%2110.92290
$670.00Dec 1824.7028.80$26.7515.3%1000.54155
$720.00Dec 185.008.20$6.6048.5%870.226
$730.00Dec 182.256.20$4.2293.6%720.1659
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Dec 184.809.50$7.1565.7%220.2077
$680.00Nov 2015.6020.70$18.1528.1%210.70--
$610.00Nov 200.802.20$1.5093.3%170.0738
$660.00Nov 208.1011.30$9.7033.0%160.42--
$560.00Dec 180.753.10$1.93121.8%80.06108

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 8.8%, max 18.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Nov 20Dec 1828.9%24.4%18.0%257390
$660.00Nov 20Dec 1825.6%23.8%7.5%39158
$690.00Nov 20Dec 1826.2%25.9%1.0%6222
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 1.08, avg 14.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$760.00Nov 20$0.37$29.63$0.378%80.08$730.37
$730.00$740.00Dec 18$0.67$9.33$0.6716%13.93$730.67
$740.00$750.00Dec 18$0.55$9.45$0.5513%17.18$740.55
$650.00$660.00Dec 18$6.00$4.00$6.0068%0.67$656.00
$660.00$670.00Dec 18$5.50$4.50$5.5061%0.82$665.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$690.00$670.00Dec 18$9.60$10.40$9.6067%1.08$680.40
$680.00$670.00Nov 20$5.00$5.00$5.0070%1.00$675.00
$670.00$660.00Nov 20$3.45$6.55$3.4560%1.90$666.55
$660.00$650.00Nov 20$2.15$7.85$2.1542%3.65$657.85
$600.00$590.00Dec 18$0.10$9.90$0.1011%99.00$599.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.49, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$690.00$720.00Dec 18$9.90$9.90$20.1059%0.49$699.90
$720.00$730.00Dec 18$2.38$2.38$7.6278%0.31$722.38
$680.00$690.00Nov 20$4.45$4.45$5.5556%0.80$684.45
$750.00$800.00Dec 18$2.32$2.32$47.6889%0.05$752.32
$690.00$700.00Nov 20$2.85$2.85$7.1567%0.40$692.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$610.00Dec 18$2.55$2.55$7.4580%0.34$617.45
$640.00$630.00Nov 20$2.40$2.40$7.6078%0.32$637.60
$590.00$550.00Nov 20$0.93$0.93$39.0795%0.02$589.07
$590.00$580.00Dec 18$1.15$1.15$8.8590%0.13$588.85
$550.00$540.00Dec 18$0.65$0.65$9.3595%0.07$549.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $8.64, cheapest $7.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$660.00Nov 20Dec 18$9.0525.6%23.8%
$690.00Nov 20Dec 18$8.8526.2%25.9%
$670.00Nov 20Dec 18$9.8522.2%23.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$660.00Nov 20Dec 18$7.2525.6%23.8%
$670.00Nov 20Dec 18$8.2022.2%23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 4.46% of stock, avg 7.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Nov 20$16.90$13.15$30.05$639.95$700.054.46%
$680.00Nov 20$12.10$18.15$30.25$649.75$710.254.49%
$660.00Nov 20$23.20$9.70$32.90$627.10$692.904.88%
$650.00Nov 20$30.15$7.55$37.70$612.30$687.705.59%
$640.00Nov 20$37.95$5.30$43.25$596.75$683.256.41%
$690.00Dec 18$16.50$30.95$47.45$642.55$737.457.04%
$670.00Dec 18$26.75$21.35$48.10$621.90$718.107.13%
$660.00Dec 18$32.25$16.95$49.20$610.80$709.207.30%
$630.00Nov 20$46.45$2.90$49.35$580.65$679.357.32%
$620.00Nov 20$55.55$2.20$57.75$562.25$677.758.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.61% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$720.00$620.00Nov 20$1.93$2.20$4.13$615.87$724.13
$720.00$630.00Nov 20$1.93$2.90$4.83$625.17$724.83
$710.00$620.00Nov 20$3.03$2.20$5.23$614.77$715.23
$710.00$630.00Nov 20$3.03$2.90$5.93$624.07$715.93
$750.00$600.00Dec 18$3.00$3.65$6.65$593.35$756.65
$740.00$600.00Dec 18$3.55$3.65$7.20$592.80$747.20
$750.00$610.00Dec 18$3.00$4.60$7.60$602.40$757.60
$700.00$620.00Nov 20$4.80$2.20$7.00$613.00$707.00
$720.00$640.00Nov 20$1.93$5.30$7.23$632.77$727.23
$740.00$610.00Dec 18$3.55$4.60$8.15$601.85$748.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 0.97, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
610/620720/730Dec 18$4.93$5.0758%0.97$615.07$724.93
540/550720/730Dec 18$3.03$6.9774%0.43$546.97$723.03
580/590720/730Dec 18$3.53$6.4768%0.55$586.47$723.53
550/560720/730Dec 18$2.68$7.3272%0.37$557.32$722.68
570/580720/730Dec 18$2.85$7.1571%0.40$577.15$722.85
610/620740/750Dec 18$3.10$6.9067%0.45$616.90$743.10
600/610720/730Dec 18$3.33$6.6764%0.50$606.67$723.33
630/640720/730Nov 20$3.08$6.9266%0.45$636.92$723.08
630/640690/700Nov 20$5.25$4.7544%1.11$634.75$695.25
610/620730/740Dec 18$3.22$6.7864%0.47$616.78$733.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 27.57, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$670.00$680.00$690.00Nov 20$0.35$9.6522%27.57
$650.00$660.00$670.00Nov 20$0.65$9.3519%14.38
$650.00$660.00$670.00Dec 18$0.50$9.5014%19.00
$730.00$740.00$750.00Dec 18$0.12$9.885%82.33
$630.00$640.00$650.00Nov 20$0.70$9.3015%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$650.00$660.00$670.00Nov 20$1.30$8.7029%6.69
$660.00$670.00$680.00Nov 20$1.55$8.4529%5.45
$560.00$570.00$580.00Dec 18$0.47$9.532%20.28
$570.00$580.00$590.00Dec 18$0.68$9.324%13.71
$590.00$600.00$610.00Dec 18$0.85$9.154%10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-25.00, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$600.001:2Nov 20-$25.00$25.00
$620.00$650.001:2Dec 18-$15.40$14.60
$670.00$690.001:2Dec 18-$6.25$13.75
$730.00$760.001:2Nov 20-$0.51$29.49
$690.00$700.001:2Nov 20-$1.95$8.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$720.00$690.001:2Dec 18-$9.10$20.90
$640.00$630.001:2Nov 20-$0.50$9.50
$690.00$670.001:2Dec 18-$11.75$8.25
$610.00$590.001:2Nov 20-$0.86$19.14
$550.00$540.001:2Dec 18-$0.33$9.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 2.15%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$690.00Dec 18$14.500.412.3%2.15%4.48%322
$720.00Dec 18$5.000.226.8%0.74%7.52%876
$680.00Nov 20$10.300.440.8%1.53%2.37%7--
$690.00Nov 20$6.200.332.3%0.92%3.25%59--
$730.00Dec 18$2.250.168.3%0.33%8.59%7259
$740.00Dec 18$2.500.139.7%0.37%10.11%13
$750.00Dec 18$1.700.1111.2%0.25%11.48%25
$700.00Nov 20$3.400.243.8%0.50%4.32%3--
$710.00Nov 20$2.250.175.3%0.33%5.63%15--
$720.00Nov 20$1.350.116.8%0.20%6.98%11

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, 191 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 $520.00 12-18 call last traded $102.81 on 10/26 (now $152.00/$157.10) — try a limit near $152.00. Also watch the $570.00 12-18 call last traded $54.10 on 10/29 (now $103.00/$109.30) — try a limit near $103.00; the $580.00 12-18 call last traded $52.10 on 10/26 (now $93.60/$99.90) — try a limit near $93.60. Most tradeable put: the $620.00 03-19 put last traded $42.10 on 10/29 (now $19.50/$21.80) — try a limit near $20.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Nov 20$14.60$19.20$16.90$2.10 10/30$1.08–$16.90$14.60--
$670.00Dec 18$24.70$28.80$26.75$8.03 10/30$2.23–$26.75$24.70155
$670.00Jan 15$30.60$36.40$33.50$7.00 10/28$4.53–$33.50$30.60--
$670.00Mar 19$47.00$52.30$49.65$22.11 10/23$10.40–$49.65$47.00--
$670.00Dec 17$90.00$98.00$94.00$56.40 10/28$39.50–$94.00$90.00--
$680.00Nov 20$10.30$13.90$12.10$1.20 10/30$0.75–$12.10$10.30--
$680.00Dec 18$17.00$23.20$20.10$5.60 10/30$2.32–$20.10$17.00--
$680.00Jan 15$25.90$30.50$28.20$6.00 10/28$4.30–$28.20$25.90--
$680.00Dec 17$85.00$93.00$89.00$58.50 10/23$37.00–$89.00$85.00--
$660.00Nov 20$20.40$26.00$23.20$3.40 10/30$1.03–$23.20$20.4061
$660.00Dec 18$29.40$35.10$32.25$7.00 10/29$3.18–$32.25$29.4097
$660.00Jan 15$35.10$42.60$38.85$9.10 10/28$6.25–$38.85$35.10--
$660.00Mar 19$53.20$58.00$55.60$22.25 10/27$12.55–$55.60$53.20--
$660.00Dec 17$95.00$104.00$99.50$68.05 10/26$42.00–$99.50$95.00--
$690.00Nov 20$6.20$9.10$7.65$0.78 10/23$0.68–$7.65$6.20--
$690.00Dec 18$14.50$18.50$16.50$2.55 10/29$1.83–$16.50$14.5022
$690.00Jan 15$21.50$25.80$23.65$6.10 10/23$3.45–$23.65$21.5023
$690.00Dec 17$80.00$88.00$84.00$53.40 10/23$34.50–$84.00$80.00--
$690.00Mar 19$37.50$41.70$39.60--$39.60–$39.60—$37.501
$650.00Nov 20$27.20$33.10$30.15$5.30 10/30$1.30–$30.15$27.20282
$650.00Dec 18$34.80$41.70$38.25$9.80 10/29$4.00–$38.25$34.80108
$650.00Jan 15$42.40$48.70$45.55$16.20 10/29$6.75–$45.55$42.4015
$650.00Mar 19$59.00$64.50$61.75$24.10 10/28$13.90–$61.75$59.00--
$650.00Dec 17$102.00$109.00$105.50$69.10 10/23$45.00–$105.50$102.00--
$700.00Nov 20$3.40$6.20$4.80$0.55 10/23$0.55–$4.80$3.40--
$700.00Dec 18$10.30$14.00$12.15$2.90 10/30$1.20–$12.15$10.30--
$700.00Jan 15$16.80$21.50$19.15$5.90 10/30$2.85–$19.15$16.8071
$700.00Mar 19$32.50$37.20$34.85$15.10 10/26$6.25–$34.85$32.50--
$700.00Jun 17$49.00$54.70$51.85$26.64 10/29$14.95–$51.85$49.001
$700.00Dec 17$75.00$84.00$79.50$48.76 10/22$32.00–$79.50$75.00--
$640.00Nov 20$34.70$41.20$37.95$3.65 10/28$1.95–$37.95$34.70137
$640.00Dec 18$41.20$48.90$45.05$13.10 10/29$4.40–$45.05$41.20--
$640.00Mar 19$65.20$70.90$68.05$34.40 10/26$16.45–$68.05$65.20--
$640.00Jun 17$79.50$88.00$83.75$51.80 10/26$29.10–$83.75$79.50--
$640.00Dec 17$106.00$115.00$110.50$73.40 10/23$48.00–$110.50$106.00--
$710.00Nov 20$2.25$3.80$3.03$0.05 10/19$0.38–$3.03$2.25--
$710.00Dec 18$6.30$11.20$8.75$2.15 10/30$1.05–$8.75$6.30--
$710.00Mar 19$26.90$33.90$30.40$10.60 10/28$5.68–$30.40$26.90--
$630.00Nov 20$43.50$49.40$46.45$12.00 10/30$2.85–$46.45$43.50102
$630.00Dec 18$49.70$56.60$53.15$21.08 10/30$5.75–$53.15$49.70--
$630.00Jan 15$57.00$62.90$59.95$22.00 10/29$10.45–$59.95$57.00--
$630.00Mar 19$70.10$77.50$73.80$37.10 10/29$19.35–$73.80$70.10--
$630.00Dec 17$113.30$120.00$116.65$78.37 10/29$51.50–$116.65$113.30--
$720.00Jan 15$11.20$14.20$12.70$2.35 10/29$2.48–$12.70$11.206
$720.00Dec 17$67.70$75.00$71.35$42.64 10/22$27.65–$71.35$67.70--
$720.00Dec 18$5.00$8.20$6.60--$3.35–$6.60$5.006
$720.00Nov 20$1.35$2.50$1.93--$1.93–$1.93—$1.351
$620.00Nov 20$52.50$58.60$55.55$15.74 10/30$3.90–$55.55$52.50290
$620.00Dec 18$58.50$63.70$61.10$24.60 10/30$7.20–$61.10$58.5031
$620.00Jan 15$64.60$70.60$67.60$32.20 10/30$11.40–$67.60$64.60--
$620.00Mar 19$77.50$84.30$80.90$47.05 10/22$20.85–$80.90$77.504
$620.00Jun 17$92.90$100.00$96.45$61.04 10/26$35.60–$96.45$92.90--
$730.00Dec 18$2.25$6.20$4.22$0.95 10/23$0.70–$4.22$2.2559
$610.00Nov 20$61.80$68.10$64.95$16.70 10/29$5.95–$64.95$61.80121
$610.00Dec 18$66.00$72.90$69.45$19.90 10/28$9.25–$69.45$66.00--
$610.00Jan 15$72.30$78.60$75.45$31.90 10/29$14.75–$75.45$72.30--
$610.00Mar 19$85.00$91.60$88.30$25.15 10/14$24.80–$88.30$85.00--
$610.00Jun 17$100.20$106.90$103.55$66.03 10/29$39.00–$103.55$100.20--
$740.00Jan 15$5.90$9.30$7.60$1.36 10/29$1.22–$7.60$5.9094
$740.00Mar 19$19.70$22.50$21.10$7.40 10/27$3.93–$21.10$19.703
$740.00Dec 17$58.30$67.00$62.65$39.80 10/23$24.45–$62.65$58.30--
$740.00Dec 18$2.50$4.60$3.55--$3.55–$3.55—$2.503
$600.00Nov 20$71.70$77.80$74.75$18.70 10/28$7.60–$74.75$71.7027
$600.00Dec 18$75.80$82.00$78.90$30.60 10/29$12.10–$78.90$75.80--
$600.00Jan 15$80.20$87.80$84.00$37.10 10/29$17.60–$84.00$80.20--
$600.00Mar 19$93.30$99.00$96.15$54.99 10/22$27.50–$96.15$93.30--
$750.00Nov 20$0.00$1.80$0.90$0.13 10/20$0.13–$2.20$0.13--
$750.00Dec 18$1.70$4.30$3.00--$3.00–$3.00—$1.705
$590.00Nov 20$81.20$87.50$84.35$33.13 10/23$10.60–$84.35$81.20--
$590.00Dec 18$84.00$90.40$87.20$40.60 10/22$15.15–$87.20$84.00122
$590.00Jan 15$88.80$95.10$91.95$31.46 10/20$21.50–$91.95$88.80--
$590.00Mar 19$100.10$107.00$103.55$52.13 10/20$31.65–$103.55$100.10--
$760.00Nov 20$0.05$1.70$0.88--$0.88–$0.88—$0.0521
$580.00Nov 20$91.10$97.40$94.25$46.43 10/22$13.15–$94.25$91.10--
$580.00Dec 18$93.60$99.90$96.75$52.10 10/26$19.15–$96.75$93.60138
$580.00Mar 19$107.60$114.90$111.25$73.00 10/30$34.35–$111.25$107.6010
$570.00Nov 20$101.10$107.40$104.25$50.00 10/23$17.65–$104.25$101.10--
$570.00Dec 18$103.00$109.30$106.15$54.10 10/29$22.80–$106.15$103.0021
$570.00Jan 15$107.00$113.40$110.20$29.40 10/19$30.65–$110.20$107.00--
$570.00Mar 19$116.30$122.90$119.60$60.00 10/20$39.60–$119.60$116.30--
$570.00Dec 17$150.00$159.00$154.50$109.60 10/23$75.50–$154.50$150.00--
$560.00Nov 20$111.00$117.40$114.20$66.90 10/30$22.10–$114.20$111.00--
$560.00Dec 18$112.60$118.90$115.75$66.56 10/26$27.30–$115.75$112.60--
$560.00Jan 15$116.40$122.60$119.50$67.24 10/27$35.10–$119.50$116.40--
$560.00Mar 19$124.40$131.60$128.00$66.70 10/20$44.00–$128.00$124.40--
$550.00Nov 20$121.60$127.40$124.50$66.56 10/27$27.35–$124.50$121.60--
$550.00Dec 18$122.10$128.60$125.35$33.20 10/08$31.35–$125.35$122.10--
$550.00Mar 19$133.50$139.80$136.65$73.00 10/20$49.05–$136.65$133.50--
$550.00Jun 17$145.80$151.80$148.80$107.00 10/22$65.75–$148.80$145.80--
$550.00Dec 17$164.00$174.00$169.00$94.20 10/12$85.00–$169.00$164.00--
$800.00Dec 18$0.35$1.00$0.68--$0.68–$0.68—$0.355
$540.00Nov 20$131.00$137.40$134.20$62.40 10/20$32.10–$134.20$131.00--
$540.00Dec 18$132.00$138.40$135.20$39.90 10/08$37.95–$135.20$132.00--
$540.00Mar 19$142.10$149.20$145.65$84.50 10/27$53.70–$145.65$142.10--
$540.00Dec 17$173.00$180.00$176.50$98.90 10/12$90.00–$176.50$173.00--
$530.00Dec 18$142.20$148.10$145.15$86.86 10/22$43.50–$145.15$142.20--
$530.00Mar 19$151.10$157.60$154.35$102.40 10/23$60.05–$154.35$151.10--
$530.00Dec 17$179.00$187.00$183.00$98.30 10/06$95.50–$183.00$179.00--
$520.00Dec 18$152.00$157.10$154.55$102.81 10/26$49.85–$154.55$152.005
$520.00Mar 19$160.00$167.30$163.65$68.90 10/08$66.30–$163.65$160.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Nov 20$11.20$15.10$13.15$50.50 10/30$13.15–$117.75$13.155
$660.00Mar 19$32.50$36.40$34.45$110.65 09/21$34.45–$113.90$34.45--
$660.00Jan 15$19.60$23.20$21.40--$21.40–$21.40—$19.601
$650.00Nov 20$5.30$9.80$7.55$35.82 10/22$7.55–$98.80$7.55--
$650.00Dec 18$11.70$15.00$13.35$44.10 10/29$13.35–$100.85$13.35--
$650.00Jan 15$16.20$19.30$17.75$61.80 10/20$17.75–$92.60$17.7518
$700.00Mar 19$51.80$57.60$54.70$145.05 09/21$54.70–$149.70$54.70--
$640.00Dec 18$7.40$12.40$9.90$44.80 10/28$9.90–$91.30$9.90--
$640.00Jan 15$13.40$16.10$14.75$41.80 10/29$14.75–$82.90$14.7525
$640.00Nov 20$3.60$7.00$5.30--$5.30–$15.65$3.604
$630.00Nov 20$1.20$4.60$2.90$37.60 10/20$2.90–$79.90$2.904
$630.00Dec 18$6.50$10.10$8.30$28.70 10/29$8.30–$82.80$8.30--
$630.00Jan 15$10.70$13.30$12.00$34.00 10/29$12.00–$74.55$12.005
$630.00Mar 19$21.60$25.30$23.45$44.80 10/26$23.45–$89.60$23.45--
$620.00Nov 20$1.60$2.80$2.20$16.94 10/26$2.20–$71.50$2.2051
$620.00Dec 18$4.80$9.50$7.15$21.70 10/30$7.15–$74.20$7.1577
$620.00Jan 15$8.80$11.10$9.95$35.60 10/28$9.95–$67.00$9.9512
$620.00Mar 19$19.50$21.80$20.65$42.10 10/29$20.65–$82.25$20.651
$610.00Nov 20$0.80$2.20$1.50$12.30 10/26$1.50–$63.25$1.5038
$610.00Dec 18$3.70$5.50$4.60$19.20 10/29$4.60–$66.10$4.6023
$610.00Jan 15$7.00$9.00$8.00$24.21 10/22$8.00–$59.05$8.006
$600.00Nov 20$0.30$1.50$0.90$12.90 10/28$0.90–$55.45$0.90--
$600.00Dec 18$2.90$4.40$3.65$20.51 10/28$3.65–$58.75$3.6582
$600.00Jan 15$5.50$8.30$6.90$20.95 10/22$6.90–$51.25$6.906
$600.00Mar 19$12.40$19.90$16.15$61.10 10/13$16.15–$68.05$16.15--
$600.00Jun 17$23.70$29.00$26.35$43.05 10/22$26.35–$69.45$26.352
$590.00Nov 20$0.35$2.00$1.18$4.84 10/30$1.18–$47.95$1.1835
$590.00Dec 18$1.80$5.30$3.55$11.90 10/30$3.55–$50.50$3.5528
$590.00Jan 15$3.60$8.90$6.25$14.50 10/30$6.25–$44.75$6.25--
$590.00Mar 19$12.70$14.50$13.60$29.95 10/23$13.60–$61.60$13.60--
$580.00Nov 20$0.00$0.95$0.48$3.30 10/30$0.48–$40.70$0.48--
$580.00Dec 18$1.95$2.85$2.40$9.26 10/30$2.40–$44.40$2.4047
$580.00Jan 15$3.90$5.20$4.55$12.02 10/30$4.55–$39.50$4.554
$580.00Mar 19$10.90$12.70$11.80$49.60 10/13$11.80–$55.85$11.80--
$570.00Nov 20$0.00$1.50$0.75$2.20 10/30$0.75–$34.40$0.75--
$570.00Dec 18$1.35$2.50$1.93$9.90 10/28$1.93–$39.15$1.9325
$570.00Jan 15$3.10$4.20$3.65$9.72 10/30$3.65–$34.00$3.656
$570.00Mar 19$9.40$11.60$10.50$25.70 10/20$10.50–$50.60$10.50--
$570.00Jun 17$16.70$22.00$19.35$30.50 10/22$19.35–$52.20$19.35--
$560.00Nov 20$0.00$0.80$0.40$1.55 10/30$0.40–$28.85$0.40--
$560.00Dec 18$0.75$3.10$1.93$7.97 10/28$1.93–$32.55$1.93108
$560.00Mar 19$8.10$12.90$10.50$25.43 10/20$10.50–$45.85$10.50--
$560.00Jun 17$14.60$20.00$17.30$26.60 10/30$17.30–$47.25$17.30--
$550.00Nov 20$0.00$0.50$0.25$1.10 10/29$0.25–$24.15$0.25879
$550.00Dec 18$0.65$2.60$1.63$4.00 10/30$1.63–$28.75$1.6348
$550.00Jan 15$1.85$2.95$2.40$12.24 10/20$2.40–$24.20$2.40--
$550.00Mar 19$6.30$11.00$8.65$18.50 10/28$8.65–$41.25$8.65--
$540.00Nov 20$0.00$2.00$1.00$0.80 10/29$0.53–$19.15$0.80--
$540.00Dec 18$0.55$1.40$0.98$3.20 10/30$0.98–$24.35$0.9828
$540.00Mar 19$6.10$7.10$6.60$12.80 10/30$6.60–$35.50$6.60132
$540.00Dec 17$22.20$28.00$25.10$55.60 10/06$25.10–$57.70$25.10--
$530.00Nov 20$0.00$0.35$0.18$0.70 10/29$0.18–$16.25$0.18471
$530.00Dec 18$0.25$1.80$1.02$2.40 10/30$1.02–$20.45$1.0238
$530.00Mar 19$4.40$8.40$6.40$12.39 10/27$6.40–$31.70$6.40--
$530.00Jun 17$10.30$15.70$13.00$20.47 10/29$13.00–$34.40$13.00--
$530.00Dec 17$20.90$26.00$23.45$46.15 10/12$23.45–$52.50$23.45104
$520.00Nov 20$0.00$1.35$0.68$0.65 10/30$0.48–$12.00$0.65--
$520.00Dec 18$0.50$1.30$0.90$2.51 10/30$0.90–$17.00$0.90--
$520.00Jan 15$1.05$1.85$1.45$3.20 10/30$1.45–$14.55$1.4550
$520.00Mar 19$2.35$7.90$5.13$10.36 10/23$5.13–$27.55$5.13--
$510.00Nov 20$0.00$1.35$0.68$0.49 10/30$0.35–$9.45$0.49--
$510.00Dec 18$0.05$2.75$1.40$1.86 10/26$1.35–$14.00$1.40--
$510.00Jan 15$0.70$1.50$1.10$3.30 10/23$1.10–$11.65$1.10--
$510.00Mar 19$3.40$6.70$5.05$12.90 10/20$5.05–$24.40$5.05--
$510.00Dec 17$16.40$22.00$19.20$40.20 10/13$19.20–$44.50$19.20--
$500.00Nov 20$0.05$1.75$0.90$0.65 10/29$0.28–$8.05$0.65--
$500.00Dec 18$0.00$0.70$0.35$1.45 10/30$0.35–$10.85$0.35115
$500.00Jan 15$0.45$1.15$0.80$3.00 10/28$0.80–$10.25$0.807
$500.00Mar 19$2.95$5.80$4.38$6.84 10/30$4.38–$21.45$4.3815
$500.00Dec 17$12.50$21.00$16.75$38.80 10/08$16.75–$41.15$16.75--
$490.00Nov 20$0.00$1.70$0.85$0.44 10/27$0.48–$6.10$0.44--
$490.00Dec 18$0.00$2.45$1.23$1.45 10/28$0.50–$8.80$1.23--
$490.00Jan 15$0.40$0.90$0.65$2.20 10/23$0.65–$6.65$0.6569
$490.00Mar 19$2.55$5.00$3.78$6.10 10/22$3.78–$19.60$3.78--
$480.00Nov 20$0.00$0.30$0.15$0.40 10/27$0.15–$4.65$0.15--
$480.00Dec 18$0.00$0.75$0.38$0.93 10/30$0.38–$7.20$0.38--
$480.00Jan 15$0.10$1.15$0.63$5.10 10/16$0.63–$6.35$0.63--
$480.00Mar 19$1.90$4.40$3.15$5.20 10/29$3.15–$16.15$3.15--
$470.00Nov 20$0.00$1.65$0.83$0.40 10/20$0.48–$3.35$0.40--
$470.00Dec 18$0.00$1.50$0.75$0.80 10/30$0.55–$5.95$0.75--
$470.00Mar 19$1.75$3.60$2.68$6.11 10/20$2.68–$14.45$2.68--
$460.00Nov 20$0.00$0.15$0.08$0.10 10/27$0.08–$2.88$0.08--
$460.00Dec 18$0.00$1.90$0.95$0.92 10/30$0.55–$5.20$0.92--
$460.00Mar 19$1.40$3.00$2.20$3.36 10/27$2.20–$11.95$2.20--
$450.00Nov 20$0.00$0.15$0.08$0.15 10/27$0.08–$2.20$0.08--
$450.00Dec 18$0.00$1.90$0.95$0.43 10/29$0.25–$3.60$0.43--
$450.00Mar 19$1.20$2.65$1.92$3.10 10/27$1.92–$10.65$1.92--
$450.00Dec 17$6.90$14.10$10.50$16.85 10/20$10.50–$25.45$10.50--
$440.00Nov 20$0.00$1.50$0.75$0.70 10/27$0.45–$2.13$0.70--
$440.00Dec 18$0.00$1.90$0.95$1.16 10/20$0.50–$3.38$0.95--
$440.00Mar 19$0.85$2.55$1.70$3.00 10/23$1.70–$10.15$1.70--
$430.00Nov 20$0.00$0.15$0.08$0.08 10/27$0.08–$7.55$0.08--
$430.00Dec 18$0.00$1.85$0.93$1.98 10/08$0.28–$2.68$0.93--
$430.00Jan 15$0.00$0.95$0.48$0.70 10/28$0.48–$3.18$0.48--
$430.00Mar 19$0.85$1.70$1.27$2.84 10/22$1.27–$8.35$1.2719
$430.00Dec 17$7.30$11.70$9.50$18.50 10/19$9.50–$20.65$9.50--
$420.00Nov 20$0.00$1.55$0.78$0.64 10/27$0.05–$2.45$0.64--
$420.00Dec 18$0.00$1.80$0.90$1.70 10/05$0.53–$2.45$0.90--
$420.00Mar 19$0.55$1.95$1.25$6.22 10/06$1.25–$6.20$1.25--
$410.00Dec 18$0.00$1.75$0.88$1.60 10/05$0.43–$2.17$0.88--

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 1,177
Total Puts 251
Put/Call Ratio 0.21
Net Difference 926

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 800
Total Puts 1,233
Average Put/Call Ratio 1.79
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