Tour v536
MSCI
MSCI INC
$655.91 -2.73%
$655.00 (-0.14%)🌙
as of 11/05 06:41 PM
(11/4 18:44) ◀
|
Thursday, November 5, 2026 (6:41pm)
January 2026
|
▶ (11/6 18:39)
◀ 11/5 18:41 ▶

Option Volume

Detail
ℹ
Current (11/05) 460
Calls: 256 (56%)
Puts: 204 (44%)
Prior (11/04) 1,428
Calls: 1,177 (82%)
Puts: 251 (18%)
Current vs Prior -67.79%
Calls: -78.25% (Calls)
Puts: -18.73% (Puts)
Prior 7-Day Total 3,042
Calls: 1,946 (64%)
Puts: 1,096 (36%)
Prior 7-Day Average 434
Calls: 278 (64%)
Puts: 156 (36%)
Current vs Prior 7-Day Avg +5.85%
Calls: -7.91%
Puts: +30.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $749.5K
Calls: $520.7K (69%)
Puts: $228.8K (31%)
Prior (11/04) $3.54M
Calls: $3.31M (93%)
Puts: $232.4K (7%)
Current vs Prior -78.85%
Calls: -84.27%
Puts: -1.55%
Prior 7-Day Total $5.47M
Calls: $4.58M (84%)
Puts: $892.5K (16%)
Prior 7-Day Average $781.2K
Calls: $653.7K (84%)
Puts: $127.5K (16%)
Current vs Prior 7-Day Avg -4.05%
Calls: -20.34%
Puts: +79.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.80
Prior (11/04) 0.21
Current vs Prior +273.67%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -28.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05) 2,381
Calls: 648 (27%)
Puts: 1,733 (73%)
Prior (11/04) 4,640
Calls: 2,052 (44%)
Puts: 2,588 (56%)
Current vs Prior -48.69%
Prior 7-Day Total 21,958
Calls: 8,526 (39%)
Puts: 13,432 (61%)
Prior 7-Day Average 3,136
Calls: 1,218 (39%)
Puts: 1,918 (61%)
Current vs Prior 7-Day Avg -24.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 5.83% | 8.37%
Prior 5.20% | 7.73%
Current vs Prior +12.19% | +8.22%
Prior 7-Day Avg 5.81% | 8.28%
Current vs 7-Day Avg +0.46% | +1.13%
Prior 7-Day Eod 5.20% | 7.73%
Current vs 7-Day Eod +12.19% | +8.22%
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

Moderately bullish flow with 69% call dollar volume ($520.7K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 68% vs prior. P/C ratio rising 274% - increased hedging/bearish positioning.

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 NEUTRAL
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 5 of results (avg 7.8%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Dec 1898.00103.90$100.955.8%10.9312
$600.00Dec 1862.2068.00$65.108.9%30.82188
$570.00Nov 2083.8092.00$87.909.3%10.94--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Dec 18101.00107.00$104.005.8%10.93--
$720.00Dec 1863.8069.90$66.859.1%10.84--

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. 14 found (avg delta 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 2083.8092.00$87.909.3%10.94--
$560.00Dec 1898.00103.90$100.955.8%10.9312
$610.00Nov 2047.5053.40$50.4511.7%10.85--
$600.00Dec 1862.2068.00$65.108.9%30.82188
$630.00Nov 2030.7036.50$33.6017.3%10.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Dec 18101.00107.00$104.005.8%10.93--
$720.00Dec 1863.8069.90$66.859.1%10.84--
$670.00Nov 2021.4026.10$23.7519.8%20.646
$670.00Dec 1827.0034.00$30.5023.0%10.572
$660.00Nov 2015.9021.20$18.5528.6%100.5416

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 275, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Nov 204.708.60$6.6558.6%710.2816
$640.00Nov 2023.0028.60$25.8021.7%650.66135
$660.00Nov 2011.4016.50$13.9536.6%620.4735
$650.00Dec 1826.8031.60$29.2016.4%80.56--
$690.00Nov 202.807.80$5.3094.3%40.2266
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Nov 2015.9021.20$18.5528.6%100.5416
$550.00Dec 181.602.70$2.1551.2%30.0647
$580.00Dec 183.404.60$4.0030.0%30.1147
$590.00Nov 200.052.85$1.45193.1%20.07--
$650.00Nov 2010.6016.40$13.5043.0%20.44--

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 9.2%, max 10.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$680.00Nov 20Dec 1830.0%27.6%8.7%7434
$670.00Nov 20Dec 1829.6%27.3%8.3%6133
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$660.00Nov 20Dec 1830.7%27.8%10.5%1120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 11.27, avg 12.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$710.00$730.00Dec 18$1.63$18.37$1.6320%11.27$711.63
$680.00$690.00Nov 20$1.35$8.65$1.3528%6.41$681.35
$670.00$680.00Dec 18$3.40$6.60$3.4043%1.94$673.40
$710.00$730.00Nov 20$1.09$18.91$1.0912%17.35$711.09
$670.00$680.00Nov 20$2.80$7.20$2.8036%2.57$672.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$590.00$530.00Nov 20$0.60$59.40$0.607%99.00$589.40
$610.00$600.00Dec 18$1.15$8.85$1.1521%7.70$608.85
$670.00$660.00Nov 20$5.20$4.80$5.2064%0.92$664.80
$670.00$660.00Dec 18$4.80$5.20$4.8057%1.08$665.20
$560.00$550.00Dec 18$0.13$9.87$0.137%75.92$559.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.56, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$680.00$700.00Dec 18$7.15$7.15$12.8563%0.56$687.15
$730.00$750.00Dec 18$2.35$2.35$17.6586%0.13$732.35
$660.00$670.00Nov 20$4.50$4.50$5.5054%0.82$664.50
$690.00$710.00Nov 20$2.88$2.88$17.1278%0.17$692.88
$700.00$710.00Dec 18$1.87$1.87$8.1376%0.23$701.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$590.00Nov 20$3.70$3.70$26.3080%0.14$616.30
$580.00$570.00Dec 18$1.35$1.35$8.6589%0.16$578.65
$600.00$590.00Dec 18$1.95$1.95$8.0582%0.24$598.05
$650.00$620.00Nov 20$8.35$8.35$21.6556%0.39$641.65
$550.00$540.00Dec 18$0.67$0.67$9.3394%0.07$549.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $8.10, cheapest $9.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Nov 20Dec 18$9.5030.3%25.7%
$670.00Nov 20Dec 18$9.0029.6%27.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$660.00Nov 20Dec 18$7.1530.7%27.8%
$670.00Nov 20Dec 18$6.7529.6%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.95% of stock, avg 6.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$660.00Nov 20$13.95$18.55$32.50$627.50$692.504.95%
$650.00Nov 20$19.70$13.50$33.20$616.80$683.205.06%
$670.00Nov 20$9.45$23.75$33.20$636.80$703.205.06%
$670.00Dec 18$18.45$30.50$48.95$621.05$718.957.46%
$600.00Dec 18$65.10$6.90$72.00$528.00$672.0010.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.59% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$590.00Nov 20$2.42$1.45$3.87$586.13$713.87
$690.00$590.00Nov 20$5.30$1.45$6.75$583.25$696.75
$710.00$620.00Nov 20$2.42$5.15$7.57$612.43$717.57
$730.00$580.00Dec 18$4.40$4.00$8.40$571.60$738.40
$730.00$590.00Dec 18$4.40$4.95$9.35$580.65$739.35
$680.00$590.00Nov 20$6.65$1.45$8.10$581.90$688.10
$690.00$620.00Nov 20$5.30$5.15$10.45$609.55$700.45
$710.00$580.00Dec 18$6.03$4.00$10.03$569.97$720.03
$710.00$590.00Dec 18$6.03$4.95$10.98$579.02$720.98
$730.00$600.00Dec 18$4.40$6.90$11.30$588.70$741.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 0.47, avg credit $3.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
570/580700/710Dec 18$3.22$6.7864%0.47$576.78$703.22
590/600700/710Dec 18$3.82$6.1858%0.62$596.18$703.82
540/550700/710Dec 18$2.54$7.4670%0.34$547.46$702.54
530/540700/710Dec 18$2.25$7.7571%0.29$537.75$702.25
530/540730/750Dec 18$2.73$17.2781%0.16$537.27$732.73
560/570700/710Dec 18$2.24$7.7668%0.29$567.76$702.24
580/590700/710Dec 18$2.82$7.1862%0.39$587.18$702.82
540/550730/750Dec 18$3.02$16.9880%0.18$546.98$733.02
550/560700/710Dec 18$2.00$8.0069%0.25$558.00$702.00
570/580730/750Dec 18$3.70$16.3074%0.23$576.30$733.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 5.45, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$640.00$650.00$660.00Nov 20$0.35$9.6519%27.57
$690.00$710.00$730.00Nov 20$1.79$18.2116%10.17
$650.00$660.00$670.00Nov 20$1.25$8.7520%7.00
$660.00$670.00$680.00Nov 20$1.70$8.3019%4.88
$670.00$680.00$690.00Nov 20$1.45$8.5514%5.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$590.00$620.00$650.00Nov 20$4.65$25.3537%5.45
$650.00$660.00$670.00Nov 20$0.15$9.8520%65.67
$550.00$560.00$570.00Dec 18$0.24$9.762%40.67
$530.00$540.00$550.00Dec 18$0.29$9.713%33.48
$580.00$590.00$600.00Dec 18$1.00$9.007%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-13.00, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$610.001:2Nov 20-$13.00$27.00
$560.00$600.001:2Dec 18-$29.25$10.75
$680.00$700.001:2Dec 18-$0.75$19.25
$650.00$670.001:2Dec 18-$7.70$12.30
$710.00$730.001:2Nov 20-$0.24$19.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$720.001:2Dec 18-$29.70$10.30
$590.00$530.001:2Nov 20-$0.25$59.75
$630.00$610.001:2Dec 18-$3.55$16.45
$550.00$540.001:2Dec 18-$0.81$9.19
$540.00$530.001:2Dec 18-$0.72$9.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 2.44%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Dec 18$16.000.432.1%2.44%4.59%3133
$680.00Dec 18$11.400.373.7%1.74%5.41%318
$700.00Dec 18$5.000.246.7%0.76%7.48%3--
$710.00Dec 18$2.850.208.2%0.43%8.68%38
$660.00Nov 20$11.400.470.6%1.74%2.36%6235
$730.00Dec 18$2.700.1411.3%0.41%11.71%1--
$670.00Nov 20$7.100.362.1%1.08%3.23%3--
$680.00Nov 20$4.700.283.7%0.72%4.39%7116
$690.00Nov 20$2.800.225.2%0.43%5.62%466
$750.00Dec 18$1.500.0814.3%0.23%14.57%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. 197 contracts (avg 652 vol/day, 190 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 $560.00 12-18 call last traded $66.56 on 10/26 (now $98.00/$103.90) — try a limit near $98.00. Also watch the $600.00 12-18 call last traded $30.60 on 10/29 (now $62.20/$68.00) — try a limit near $62.20; the $660.00 03-19 call last traded $22.25 on 10/27 (now $43.00/$50.60) — try a limit near $43.00. Most tradeable put: the $670.00 11-20 put last traded $50.50 on 10/30 (now $21.40/$26.10) — try a limit near $23.75.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Nov 20$11.40$16.50$13.95$3.40 10/30$1.03–$23.20$11.4035
$660.00Dec 18$20.30$26.00$23.15$7.00 10/29$3.55–$32.25$20.30--
$660.00Jan 15$27.00$34.30$30.65$9.10 10/28$6.25–$38.85$27.006
$660.00Mar 19$43.00$50.60$46.80$22.25 10/27$12.55–$55.60$43.0018
$660.00Dec 17$86.00$94.00$90.00$68.05 10/26$42.00–$99.50$86.00--
$650.00Nov 20$17.00$22.40$19.70$5.30 10/30$1.30–$30.15$17.00--
$650.00Dec 18$26.80$31.60$29.20$9.80 10/29$4.00–$38.25$26.80--
$650.00Jan 15$33.00$38.70$35.85$16.20 10/29$6.75–$45.55$33.00--
$650.00Mar 19$48.70$54.40$51.55$24.10 10/28$14.70–$61.75$48.70--
$650.00Dec 17$91.00$99.00$95.00$69.10 10/23$45.00–$105.50$91.00--
$670.00Nov 20$7.10$11.80$9.45$2.10 10/30$1.08–$16.90$7.10--
$670.00Dec 18$16.00$20.90$18.45$8.03 10/30$2.63–$26.75$16.00133
$670.00Jan 15$22.00$28.90$25.45$7.00 10/28$4.53–$33.50$22.00--
$670.00Mar 19$38.40$43.80$41.10$22.11 10/23$10.90–$49.65$38.40--
$670.00Dec 17$81.00$89.00$85.00$56.40 10/28$39.50–$94.00$81.00--
$640.00Nov 20$23.00$28.60$25.80$3.65 10/28$1.95–$37.95$23.00135
$640.00Dec 18$32.60$38.20$35.40$13.10 10/29$4.40–$45.05$32.60--
$640.00Mar 19$54.00$59.80$56.90$34.40 10/26$17.05–$68.05$54.00--
$640.00Jun 17$70.00$78.00$74.00$51.80 10/26$29.10–$83.75$70.00--
$640.00Dec 17$96.00$104.00$100.00$73.40 10/23$48.00–$110.50$96.00--
$680.00Nov 20$4.70$8.60$6.65$1.20 10/30$0.75–$12.10$4.7016
$680.00Dec 18$11.40$18.70$15.05$5.60 10/30$2.32–$20.10$11.4018
$680.00Jan 15$18.10$23.70$20.90$6.00 10/28$4.30–$28.20$18.10--
$680.00Dec 17$76.00$85.00$80.50$58.50 10/23$37.00–$89.00$76.00--
$680.00Mar 19$33.80$39.10$36.45--$36.45–$36.45—$33.802
$630.00Nov 20$30.70$36.50$33.60$12.00 10/30$2.85–$46.45$30.70--
$630.00Dec 18$38.60$44.50$41.55$21.08 10/30$5.75–$53.15$38.60--
$630.00Jan 15$45.00$52.90$48.95$22.00 10/29$10.45–$59.95$45.00--
$630.00Mar 19$60.00$65.80$62.90$37.10 10/29$19.75–$73.80$60.00--
$630.00Dec 17$102.00$110.00$106.00$78.37 10/29$51.50–$116.65$102.00--
$690.00Nov 20$2.80$7.80$5.30$0.78 10/23$0.68–$7.65$2.8066
$690.00Dec 18$8.80$13.40$11.10$2.55 10/29$1.88–$16.50$8.80--
$690.00Jan 15$14.80$19.90$17.35$6.10 10/23$3.45–$23.65$14.80--
$690.00Dec 17$72.00$80.00$76.00$53.40 10/23$34.50–$84.00$72.00--
$620.00Nov 20$38.70$44.80$41.75$15.74 10/30$3.90–$55.55$38.70--
$620.00Dec 18$46.30$52.20$49.25$24.60 10/30$7.20–$61.10$46.30--
$620.00Jan 15$52.50$59.20$55.85$32.20 10/30$11.40–$67.60$52.50--
$620.00Mar 19$67.10$73.80$70.45$47.05 10/22$21.20–$80.90$67.10--
$620.00Jun 17$82.00$89.90$85.95$61.04 10/26$35.60–$96.45$82.00--
$700.00Nov 20$1.50$5.00$3.25$0.55 10/23$0.55–$4.80$1.50--
$700.00Dec 18$5.00$10.80$7.90$2.90 10/30$1.38–$12.15$5.00--
$700.00Jan 15$11.70$16.80$14.25$5.90 10/30$2.85–$19.15$11.70--
$700.00Mar 19$25.00$33.20$29.10$15.10 10/26$6.55–$34.85$25.00--
$700.00Jun 17$41.10$47.40$44.25$26.64 10/29$14.95–$51.85$41.10--
$700.00Dec 17$67.00$76.00$71.50$48.76 10/22$32.00–$79.50$67.00--
$610.00Nov 20$47.50$53.40$50.45$16.70 10/29$5.95–$64.95$47.50--
$610.00Dec 18$53.00$60.30$56.65$19.90 10/28$9.60–$69.45$53.00--
$610.00Jan 15$59.20$65.40$62.30$31.90 10/29$14.75–$75.45$59.20--
$610.00Mar 19$73.00$79.10$76.05$25.15 10/14$25.35–$88.30$73.00--
$610.00Jun 17$88.20$96.00$92.10$66.03 10/29$39.00–$103.55$88.20--
$710.00Nov 20$0.75$4.10$2.42$0.05 10/19$0.38–$3.03$0.75--
$710.00Dec 18$2.85$9.20$6.03$2.15 10/30$1.18–$8.75$2.858
$710.00Mar 19$22.00$29.80$25.90$10.60 10/28$5.68–$30.40$22.00--
$600.00Nov 20$57.00$62.10$59.55$18.70 10/28$7.60–$74.75$57.00--
$600.00Dec 18$62.20$68.00$65.10$30.60 10/29$12.10–$78.90$62.20188
$600.00Jan 15$67.00$74.60$70.80$37.10 10/29$17.60–$84.00$67.00--
$600.00Mar 19$81.40$86.30$83.85$54.99 10/22$27.55–$96.15$81.40--
$720.00Jan 15$7.20$12.20$9.70$2.35 10/29$2.48–$12.70$7.20--
$720.00Dec 17$59.00$68.00$63.50$42.64 10/22$27.65–$71.35$59.00--
$590.00Nov 20$66.00$72.30$69.15$33.13 10/23$10.60–$84.35$66.00--
$590.00Dec 18$70.80$76.70$73.75$40.60 10/22$15.15–$87.20$70.80--
$590.00Jan 15$75.10$82.10$78.60$31.46 10/20$21.50–$91.95$75.10--
$590.00Mar 19$87.20$94.70$90.95$52.13 10/20$32.00–$103.55$87.20--
$730.00Dec 18$2.70$6.10$4.40$0.95 10/23$0.70–$4.40$2.70--
$580.00Nov 20$76.00$82.20$79.10$46.43 10/22$13.95–$94.25$76.00--
$580.00Dec 18$79.60$85.70$82.65$52.10 10/26$19.15–$96.75$79.60--
$580.00Mar 19$95.80$102.00$98.90$73.00 10/30$35.40–$111.25$95.80--
$740.00Jan 15$4.00$8.80$6.40$1.36 10/29$1.22–$7.60$4.00--
$740.00Mar 19$14.90$19.10$17.00$7.40 10/27$3.93–$21.10$14.90--
$740.00Dec 17$52.00$60.00$56.00$39.80 10/23$24.45–$62.65$52.00--
$570.00Nov 20$83.80$92.00$87.90$50.00 10/23$17.65–$104.25$83.80--
$570.00Dec 18$89.00$94.90$91.95$54.10 10/29$23.30–$106.15$89.00--
$570.00Jan 15$93.00$99.40$96.20$29.40 10/19$30.65–$110.20$93.00--
$570.00Mar 19$103.00$109.70$106.35$60.00 10/20$39.60–$119.60$103.00--
$570.00Dec 17$138.00$146.00$142.00$109.60 10/23$75.50–$154.50$138.00--
$750.00Nov 20$0.00$2.10$1.05$0.13 10/20$0.13–$2.20$0.13--
$750.00Dec 18$1.50$2.60$2.05--$2.05–$3.00$1.505
$560.00Nov 20$95.60$101.90$98.75$66.90 10/30$22.75–$114.20$95.60--
$560.00Dec 18$98.00$103.90$100.95$66.56 10/26$27.30–$115.75$98.0012
$560.00Jan 15$102.00$108.10$105.05$67.24 10/27$35.10–$119.50$102.00--
$560.00Mar 19$111.00$118.00$114.50$66.70 10/20$45.70–$128.00$111.00--
$550.00Nov 20$105.80$109.60$107.70$66.56 10/27$28.55–$124.50$105.80--
$550.00Dec 18$107.30$113.40$110.35$33.20 10/08$33.60–$125.35$107.30--
$550.00Mar 19$119.40$126.70$123.05$73.00 10/20$50.45–$136.65$119.40--
$550.00Jun 17$131.30$138.00$134.65$107.00 10/22$65.75–$148.80$131.30--
$550.00Dec 17$152.00$159.00$155.50$94.20 10/12$85.00–$169.00$152.00--
$540.00Nov 20$115.50$121.80$118.65$62.40 10/20$34.35–$134.20$115.50--
$540.00Dec 18$117.00$121.90$119.45$39.90 10/08$39.30–$135.20$117.00--
$540.00Mar 19$128.00$135.00$131.50$84.50 10/27$55.85–$145.65$128.00--
$540.00Dec 17$159.00$166.00$162.50$98.90 10/12$90.50–$176.50$159.00--
$530.00Dec 18$127.00$132.40$129.70$86.86 10/22$45.00–$145.15$127.00--
$530.00Mar 19$137.00$143.20$140.10$102.40 10/23$61.25–$154.35$137.00--
$530.00Dec 17$166.00$173.00$169.50$98.30 10/06$95.50–$183.00$166.00--
$520.00Dec 18$136.30$142.40$139.35$102.81 10/26$51.55–$154.55$136.30--
$520.00Mar 19$144.60$152.00$148.30$68.90 10/08$67.45–$163.65$144.60--
$510.00Nov 20$145.00$150.60$147.80--$147.80–$147.80—$145.003
$480.00Dec 18$173.00$181.50$177.25--$177.25–$177.25—$173.003
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Mar 19$39.00$46.60$42.80$110.65 09/21$34.45–$112.30$42.80--
$660.00Nov 20$15.90$21.20$18.55--$18.55–$18.55—$15.9016
$660.00Dec 18$22.90$28.50$25.70--$25.70–$25.70—$22.904
$650.00Nov 20$10.60$16.40$13.50$35.82 10/22$7.55–$96.90$13.50--
$650.00Dec 18$16.30$23.60$19.95$44.10 10/29$13.35–$98.05$19.95--
$650.00Jan 15$22.70$28.70$25.70$61.80 10/20$17.75–$92.60$25.70--
$670.00Nov 20$21.40$26.10$23.75$50.50 10/30$13.15–$115.85$23.756
$670.00Dec 18$27.00$34.00$30.50--$30.50–$30.50—$27.002
$640.00Dec 18$14.30$19.80$17.05$44.80 10/28$9.90–$89.05$17.05--
$640.00Jan 15$18.90$24.60$21.75$41.80 10/29$14.75–$82.90$21.75--
$630.00Nov 20$5.60$8.00$6.80$37.60 10/20$2.90–$78.55$6.80--
$630.00Dec 18$10.30$14.80$12.55$28.70 10/29$8.30–$80.25$12.5594
$630.00Jan 15$15.00$20.70$17.85$34.00 10/29$12.00–$74.55$17.85--
$630.00Mar 19$26.00$34.00$30.00$44.80 10/26$23.45–$88.10$30.00--
$620.00Nov 20$3.60$6.70$5.15$16.94 10/26$2.20–$70.20$5.1555
$620.00Dec 18$8.00$11.10$9.55$21.70 10/30$7.15–$72.00$9.55--
$620.00Jan 15$11.50$17.70$14.60$35.60 10/28$9.95–$67.00$14.60--
$620.00Mar 19$24.60$27.40$26.00$42.10 10/29$20.65–$81.15$26.00--
$700.00Mar 19$61.00$68.90$64.95$145.05 09/21$54.70–$148.40$64.95--
$610.00Nov 20$2.15$5.10$3.63$12.30 10/26$1.50–$61.10$3.63--
$610.00Dec 18$7.30$8.80$8.05$19.20 10/29$4.60–$64.00$8.05--
$610.00Jan 15$8.60$14.70$11.65$24.21 10/22$8.00–$59.05$11.65--
$600.00Nov 20$0.35$2.50$1.43$12.90 10/28$0.90–$53.55$1.43--
$600.00Dec 18$4.90$8.90$6.90$20.51 10/28$3.65–$56.00$6.90--
$600.00Jan 15$7.10$12.10$9.60$20.95 10/22$6.90–$51.25$9.60--
$600.00Mar 19$16.00$23.60$19.80$61.10 10/13$16.15–$67.10$19.8056
$600.00Jun 17$27.40$33.10$30.25$43.05 10/22$26.35–$69.45$30.25--
$590.00Nov 20$0.05$2.85$1.45$4.84 10/30$1.18–$46.15$1.45--
$590.00Dec 18$3.80$6.10$4.95$11.90 10/30$3.55–$49.30$4.9532
$590.00Jan 15$4.80$12.10$8.45$14.50 10/30$6.25–$44.75$8.45--
$590.00Mar 19$13.20$19.00$16.10$29.95 10/23$13.60–$60.65$16.10--
$580.00Nov 20$0.05$3.80$1.92$3.30 10/30$0.48–$38.50$1.92--
$580.00Dec 18$3.40$4.60$4.00$9.26 10/30$2.40–$42.70$4.0047
$580.00Jan 15$4.60$9.20$6.90$12.02 10/30$4.55–$39.50$6.90--
$580.00Mar 19$14.40$19.20$16.80$49.60 10/13$11.80–$54.85$16.80--
$570.00Nov 20$0.05$2.95$1.50$2.20 10/30$0.75–$32.75$1.50--
$570.00Dec 18$1.10$4.20$2.65$9.90 10/28$1.93–$36.65$2.65--
$570.00Jan 15$2.15$8.20$5.18$9.72 10/30$3.65–$34.00$5.18--
$570.00Mar 19$12.40$17.30$14.85$25.70 10/20$10.50–$49.00$14.85--
$570.00Jun 17$18.70$26.00$22.35$30.50 10/22$19.35–$52.20$22.35--
$560.00Nov 20$0.00$2.90$1.45$1.55 10/30$0.40–$27.25$1.45--
$560.00Dec 18$0.75$3.80$2.28$7.97 10/28$1.93–$31.30$2.28--
$560.00Mar 19$11.10$12.90$12.00$25.43 10/20$10.50–$43.90$12.00--
$560.00Jun 17$16.00$23.80$19.90$26.60 10/30$17.30–$47.25$19.90--
$550.00Nov 20$0.00$2.40$1.20$1.10 10/29$0.25–$22.20$1.10--
$550.00Dec 18$1.60$2.70$2.15$4.00 10/30$1.63–$26.55$2.1547
$550.00Jan 15$1.30$4.90$3.10$12.24 10/20$2.40–$24.20$3.10--
$550.00Mar 19$9.60$10.70$10.15$18.50 10/28$8.65–$39.85$10.15--
$540.00Nov 20$0.00$2.25$1.13$0.80 10/29$0.53–$17.60$0.80--
$540.00Dec 18$0.20$2.75$1.48$3.20 10/30$0.98–$22.10$1.48--
$540.00Mar 19$8.30$9.30$8.80$12.80 10/30$6.60–$34.55$8.80--
$540.00Dec 17$23.00$31.00$27.00$55.60 10/06$25.10–$56.00$27.00--
$530.00Nov 20$0.20$1.50$0.85$0.70 10/29$0.18–$14.00$0.70461
$530.00Dec 18$0.45$1.75$1.10$2.40 10/30$1.02–$18.05$1.10--
$530.00Mar 19$3.90$10.70$7.30$12.39 10/27$6.40–$29.50$7.30--
$530.00Jun 17$10.90$17.00$13.95$20.47 10/29$13.00–$34.40$13.95--
$530.00Dec 17$21.00$26.90$23.95$46.15 10/12$23.45–$52.20$23.95--
$520.00Nov 20$0.00$1.85$0.93$0.65 10/30$0.48–$12.00$0.65--
$520.00Dec 18$0.50$1.45$0.98$2.51 10/30$0.90–$15.30$0.98226
$520.00Jan 15$0.45$2.85$1.65$3.20 10/30$1.45–$14.55$1.65--
$520.00Mar 19$3.60$8.30$5.95$10.36 10/23$5.13–$26.55$5.95--
$510.00Nov 20$0.00$0.45$0.23$0.49 10/30$0.23–$8.80$0.23190
$510.00Dec 18$0.05$2.50$1.27$1.86 10/26$1.27–$11.80$1.27--
$510.00Jan 15$0.30$2.80$1.55$3.30 10/23$1.10–$11.65$1.55--
$510.00Mar 19$2.00$8.60$5.30$12.90 10/20$5.05–$23.85$5.30--
$510.00Dec 17$16.00$24.60$20.30$40.20 10/13$19.20–$44.00$20.30--
$500.00Nov 20$0.05$1.65$0.85$0.65 10/29$0.28–$8.05$0.65--
$500.00Dec 18$0.00$0.80$0.40$1.45 10/30$0.35–$9.75$0.40111
$500.00Jan 15$0.20$1.80$1.00$3.00 10/28$0.80–$10.25$1.0011
$500.00Mar 19$2.40$7.70$5.05$6.84 10/30$4.38–$20.80$5.05--
$500.00Dec 17$14.00$23.00$18.50$38.80 10/08$16.75–$41.15$18.50--
$490.00Nov 20$0.00$2.05$1.02$0.44 10/27$0.48–$5.30$0.44--
$490.00Dec 18$0.00$1.90$0.95$1.45 10/28$0.50–$8.00$0.95--
$490.00Jan 15$0.05$1.80$0.93$2.20 10/23$0.65–$6.65$0.93--
$490.00Mar 19$2.00$7.30$4.65$6.10 10/22$3.78–$18.05$4.65--
$480.00Nov 20$0.00$1.70$0.85$0.40 10/27$0.15–$4.05$0.40--
$480.00Dec 18$0.00$0.90$0.45$0.93 10/30$0.38–$7.20$0.45100
$480.00Jan 15$0.05$3.10$1.58$5.10 10/16$0.63–$6.35$1.58--
$480.00Mar 19$0.85$4.10$2.47$5.20 10/29$2.47–$15.50$2.4792
$470.00Nov 20$0.00$1.85$0.93$0.40 10/20$0.48–$3.20$0.40--
$470.00Dec 18$0.00$1.90$0.95$0.80 10/30$0.55–$5.95$0.80--
$470.00Mar 19$1.30$3.90$2.60$6.11 10/20$2.60–$12.95$2.60--
$460.00Nov 20$0.00$0.15$0.08$0.10 10/27$0.08–$2.63$0.08183
$460.00Dec 18$0.00$2.45$1.23$0.92 10/30$0.55–$4.40$0.92--
$460.00Mar 19$0.80$4.20$2.50$3.36 10/27$2.20–$11.40$2.50--
$450.00Nov 20$0.00$0.15$0.08$0.15 10/27$0.08–$2.20$0.08--
$450.00Dec 18$0.00$2.30$1.15$0.43 10/29$0.25–$3.50$0.43--
$450.00Mar 19$1.20$3.30$2.25$3.10 10/27$1.92–$10.30$2.25--
$450.00Dec 17$8.30$15.00$11.65$16.85 10/20$10.50–$25.45$11.65--
$440.00Nov 20$0.00$2.00$1.00$0.70 10/27$0.45–$2.05$0.70--
$440.00Dec 18$0.00$2.30$1.15$1.16 10/20$0.50–$2.90$1.15--
$440.00Mar 19$0.55$2.75$1.65$3.00 10/23$1.65–$8.50$1.65--
$430.00Nov 20$0.00$0.15$0.08$0.08 10/27$0.08–$7.55$0.08--
$430.00Dec 18$0.00$2.10$1.05$1.98 10/08$0.28–$2.45$1.05--
$430.00Jan 15$0.00$3.10$1.55$0.70 10/28$0.48–$3.18$0.70--
$430.00Mar 19$0.70$1.95$1.33$2.84 10/22$1.27–$8.35$1.33--
$430.00Dec 17$5.80$12.90$9.35$18.50 10/19$9.35–$20.65$9.35--
$420.00Nov 20$0.00$2.00$1.00$0.64 10/27$0.05–$2.45$0.64--
$420.00Dec 18$0.00$2.10$1.05$1.70 10/05$0.53–$2.45$1.05--
$420.00Mar 19$0.15$2.15$1.15$6.22 10/06$1.15–$6.20$1.15--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 256
Total Puts 204
Put/Call Ratio 0.80
Net Difference 52

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,946
Total Puts 1,096
Average Put/Call Ratio 1.11
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