Tour v528
MSCI
MSCI INC
$558.97 +1.10%
(9/18 18:46) ◀
|
Monday, September 21, 2026 (6:46pm)
January 2026
|
▶
◀ 9/21 18:46

Option Volume

Detail
ℹ
Current (09/21) 398
Calls: 164 (41%)
Puts: 234 (59%)
Prior (09/18) 847
Calls: 300 (35%)
Puts: 547 (65%)
Current vs Prior -53.01%
Calls: -45.33% (Calls)
Puts: -57.22% (Puts)
Prior 7-Day Total 2,957
Calls: 1,756 (59%)
Puts: 1,201 (41%)
Prior 7-Day Average 422
Calls: 250 (59%)
Puts: 171 (41%)
Current vs Prior 7-Day Avg -5.78%
Calls: -34.62%
Puts: +36.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $392.3K
Calls: $160.2K (41%)
Puts: $232.1K (59%)
Prior (09/18) $636.3K
Calls: $328.0K (52%)
Puts: $308.3K (48%)
Current vs Prior -38.35%
Calls: -51.14%
Puts: -24.73%
Prior 7-Day Total $5.43M
Calls: $4.60M (85%)
Puts: $833.7K (15%)
Prior 7-Day Average $775.6K
Calls: $656.5K (85%)
Puts: $119.1K (15%)
Current vs Prior 7-Day Avg -49.42%
Calls: -75.59%
Puts: +94.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 1.43
Prior (09/18) 1.82
Current vs Prior -21.75%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +7.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 1,617
Calls: 422 (26%)
Puts: 1,195 (74%)
Prior (09/18) 1,810
Calls: 501 (28%)
Puts: 1,309 (72%)
Current vs Prior -10.66%
Prior 7-Day Total 13,871
Calls: 6,532 (47%)
Puts: 7,339 (53%)
Prior 7-Day Average 1,981
Calls: 933 (47%)
Puts: 1,048 (53%)
Current vs Prior 7-Day Avg -18.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.50% | 10.89%
Prior 6.73% | 11.08%
Current vs Prior -3.35% | -1.74%
Prior 7-Day Avg 4.56% | 8.16%
Current vs 7-Day Avg +42.73% | +33.37%
Prior 7-Day Eod 6.73% | 11.08%
Current vs 7-Day Eod -3.35% | -1.74%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.03% | 11.86%
Calls: 17.99% | 10.83%
Puts: 28.07% | 12.88%
Prior 23.03% | 11.86%
Calls: 17.99% | 10.83%
Puts: 28.07% | 12.88%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.03% | 11.86%
Calls: 17.99% | 10.83%
Puts: 28.07% | 12.88%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 53% vs prior. Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio dropping 22% - sentiment shifting bullish. Put-heavy open interest (1,195 puts vs 422 calls) suggests hedging or bearish positioning.

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

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.57, highest 0.61)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1619.7022.40$21.0512.8%10.615
$560.00Oct 1614.1018.20$16.1525.4%60.5198
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Oct 1618.1023.20$20.6524.7%30.5985

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 240, top 74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 162.654.00$3.3340.5%650.17--
$610.00Oct 161.352.10$1.7343.4%70.10--
$560.00Oct 1614.1018.20$16.1525.4%60.5198
$580.00Oct 166.108.80$7.4536.2%60.31110
$630.00Oct 160.151.50$0.83162.7%40.0518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 161.652.35$2.0035.0%740.10103
$420.00Oct 160.000.65$0.33197.0%200.01--
$520.00Oct 162.603.90$3.2540.0%190.15233
$550.00Oct 169.9012.00$10.9519.2%100.3929
$480.00Oct 160.001.40$0.70200.0%50.044

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 1.04, avg 18.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$560.00Oct 16$4.90$5.10$4.9061%1.04$554.90
$590.00$600.00Oct 16$1.42$8.58$1.4222%6.04$591.42
$610.00$630.00Oct 16$0.90$19.10$0.9010%21.22$610.90
$570.00$580.00Oct 16$3.55$6.45$3.5541%1.82$573.55
$580.00$590.00Oct 16$2.70$7.30$2.7031%2.70$582.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$420.00Oct 16$0.37$59.63$0.374%161.16$479.63
$490.00$480.00Oct 16$0.18$9.82$0.185%54.56$489.82
$570.00$560.00Oct 16$5.35$4.65$5.3559%0.87$564.65
$510.00$500.00Oct 16$0.62$9.38$0.6210%15.13$509.38
$560.00$550.00Oct 16$4.35$5.65$4.3549%1.30$555.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.06, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Oct 16$5.15$5.15$4.8549%1.06$565.15
$600.00$610.00Oct 16$1.60$1.60$8.4083%0.19$601.60
$580.00$590.00Oct 16$2.70$2.70$7.3069%0.37$582.70
$570.00$580.00Oct 16$3.55$3.55$6.4559%0.55$573.55
$610.00$630.00Oct 16$0.90$0.90$19.1090%0.05$610.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$540.00Oct 16$3.50$3.50$6.5061%0.54$546.50
$540.00$530.00Oct 16$2.55$2.55$7.4571%0.34$537.45
$520.00$510.00Oct 16$1.25$1.25$8.7585%0.14$518.75
$530.00$520.00Oct 16$1.65$1.65$8.3579%0.20$528.35
$500.00$490.00Oct 16$0.50$0.50$9.5093%0.05$499.50

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. 3 found (cheapest 5.63% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Oct 16$16.15$15.30$31.45$528.55$591.455.63%
$570.00Oct 16$11.00$20.65$31.65$538.35$601.655.66%
$550.00Oct 16$21.05$10.95$32.00$518.00$582.005.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.89% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$520.00Oct 16$1.73$3.25$4.98$515.02$614.98
$600.00$520.00Oct 16$3.33$3.25$6.58$513.42$606.58
$610.00$530.00Oct 16$1.73$4.90$6.63$523.37$616.63
$600.00$530.00Oct 16$3.33$4.90$8.23$521.77$608.23
$590.00$520.00Oct 16$4.75$3.25$8.00$512.00$598.00
$590.00$530.00Oct 16$4.75$4.90$9.65$520.35$599.65
$610.00$540.00Oct 16$1.73$7.45$9.18$530.82$619.18
$600.00$540.00Oct 16$3.33$7.45$10.78$529.22$610.78
$580.00$520.00Oct 16$7.45$3.25$10.70$509.30$590.70
$590.00$540.00Oct 16$4.75$7.45$12.20$527.80$602.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 0.27, avg credit $2.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
490/500600/610Oct 16$2.10$7.9076%0.27$497.90$602.10
510/520600/610Oct 16$2.85$7.1568%0.40$517.15$602.85
480/490600/610Oct 16$1.78$8.2279%0.22$488.22$601.78
500/510600/610Oct 16$2.22$7.7874%0.29$507.78$602.22
530/540600/610Oct 16$4.15$5.8554%0.71$535.85$604.15
520/530600/610Oct 16$3.25$6.7562%0.48$526.75$603.25
490/500580/590Oct 16$3.20$6.8062%0.47$496.80$583.20
510/520580/590Oct 16$3.95$6.0554%0.65$516.05$583.95
480/490580/590Oct 16$2.88$7.1264%0.40$487.12$582.88
500/510580/590Oct 16$3.32$6.6859%0.50$506.68$583.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 10.76, cheapest $0.12)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Oct 16$0.85$9.1518%10.76
$580.00$590.00$600.00Oct 16$1.28$8.7215%6.81
$560.00$570.00$580.00Oct 16$1.60$8.4020%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Oct 16$0.85$9.1520%10.76
$510.00$520.00$530.00Oct 16$0.40$9.6011%24.00
$490.00$500.00$510.00Oct 16$0.12$9.885%82.33
$550.00$560.00$570.00Oct 16$1.00$9.0020%9.00
$530.00$540.00$550.00Oct 16$0.95$9.0518%9.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.13, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$610.001:2Oct 16-$0.13$9.87
$580.00$590.001:2Oct 16-$2.05$7.95
$590.00$600.001:2Oct 16-$1.91$8.09
$570.00$580.001:2Oct 16-$3.90$6.10
$560.00$570.001:2Oct 16-$5.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Oct 16-$0.75$9.25
$500.00$490.001:2Oct 16-$0.38$9.62
$530.00$520.001:2Oct 16-$1.60$8.40
$540.00$530.001:2Oct 16-$2.35$7.65
$510.00$500.001:2Oct 16-$0.76$9.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.52%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Oct 16$14.100.510.2%2.52%2.71%698
$570.00Oct 16$9.900.412.0%1.77%3.74%134
$580.00Oct 16$6.100.313.8%1.09%4.85%6110
$590.00Oct 16$4.000.235.5%0.72%6.27%2--
$600.00Oct 16$2.650.177.3%0.47%7.81%65--
$610.00Oct 16$1.350.109.1%0.24%9.37%7--
$630.00Oct 16$0.150.0512.7%0.03%12.73%418

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. 170 contracts (avg 368 vol/day, 170 traded recently)

MSCI averages only 368 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 $540.00 03-19 call last traded $60.21 on 09/14 (now $59.80/$63.70) — try a limit near $60.21. Also watch the $550.00 03-19 call last traded $54.21 on 09/14 (now $54.00/$60.70) — try a limit near $54.21; the $550.00 10-16 call last traded $17.20 on 09/18 (now $19.70/$22.40) — try a limit near $19.70. Most tradeable put: the $560.00 10-16 put last traded $20.50 on 09/14 (now $14.20/$16.40) — try a limit near $15.30.
CALLS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Oct 16$14.10$18.20$16.15$13.30 09/18$12.65–$31.35$14.1098
$560.00Nov 20$25.30$31.30$28.30$26.60 09/18$23.00–$41.90$26.60--
$560.00Dec 18$30.50$35.40$32.95$30.24 09/14$29.20–$47.50$30.50--
$560.00Mar 19$48.80$53.30$51.05$48.51 09/18$45.05–$63.80$48.80--
$550.00Oct 16$19.70$22.40$21.05$17.20 09/18$16.55–$38.25$19.705
$550.00Nov 20$30.30$37.20$33.75$35.30 09/11$28.15–$48.05$33.75--
$550.00Dec 18$35.20$41.00$38.10$35.40 09/18$33.75–$53.40$35.40--
$550.00Mar 19$54.00$60.70$57.35$54.21 09/14$48.95–$69.65$54.2195
$570.00Oct 16$9.90$12.10$11.00$10.05 09/18$8.75–$25.15$10.0534
$570.00Nov 20$21.10$25.50$23.30$21.26 09/18$18.90–$36.65$21.26--
$570.00Dec 18$26.20$31.10$28.65$24.50 09/15$25.65–$41.35$26.208
$570.00Mar 19$43.90$48.50$46.20$45.20 09/09$40.55–$58.55$45.20--
$540.00Oct 16$24.10$30.70$27.40$24.68 09/18$22.15–$44.90$24.68--
$540.00Dec 18$43.10$48.60$45.85$44.50 09/14$39.35–$59.95$44.50--
$540.00Mar 19$59.80$63.70$61.75$60.21 09/14$54.55–$75.40$60.216
$580.00Oct 16$6.10$8.80$7.45$6.15 09/18$6.75–$19.80$6.15110
$580.00Nov 20$18.60$20.80$19.70$18.00 09/18$16.20–$31.60$18.60--
$580.00Dec 18$21.50$27.50$24.50$37.00 08/10$21.55–$36.40$24.50--
$580.00Mar 19$37.60$46.00$41.80$42.00 09/08$36.25–$53.25$41.80--
$530.00Oct 16$32.40$37.20$34.80$30.83 09/18$26.75–$52.80$32.40--
$530.00Dec 18$48.00$55.40$51.70$57.39 08/17$43.80–$66.40$51.70--
$530.00Mar 19$65.70$70.90$68.30$61.80 09/15$60.85–$81.45$65.70--
$590.00Oct 16$4.00$5.50$4.75$6.20 09/11$4.40–$15.65$4.75--
$590.00Dec 18$18.20$23.70$20.95$38.05 07/22$18.05–$32.50$20.95--
$520.00Mar 19$71.60$77.00$74.30$72.00 09/14$65.00–$88.30$72.00--
$600.00Oct 16$2.65$4.00$3.33$2.67 09/18$2.80–$13.65$2.67--
$600.00Nov 20$11.40$14.80$13.10$10.63 09/18$10.85–$23.10$11.40--
$600.00Dec 18$16.30$19.10$17.70$15.92 09/18$15.20–$27.20$16.30--
$600.00Mar 19$31.60$35.10$33.35$43.62 08/28$29.10–$43.40$33.35--
$510.00Dec 18$63.10$69.20$66.15$64.50 09/08$56.60–$82.20$64.50--
$610.00Oct 16$1.35$2.10$1.73$1.65 09/18$1.73–$9.40$1.65--
$610.00Nov 20$8.80$11.70$10.25$19.10 08/21$8.95–$19.75$10.25--
$610.00Dec 18$12.70$15.70$14.20$15.53 09/10$12.25–$23.60$14.20--
$610.00Mar 19$28.10$31.90$30.00$33.85 08/17$26.15–$40.05$30.00--
$500.00Dec 18$70.70$75.90$73.30$90.00 07/22$63.70–$89.80$73.30--
$620.00Oct 16$0.90$1.95$1.43$2.80 09/14$1.30–$7.45$1.43--
$620.00Nov 20$7.30$11.90$9.60$6.75 09/18$7.15–$16.55$7.30--
$620.00Dec 18$11.00$13.90$12.45$18.40 09/03$10.70–$20.45$12.45--
$620.00Mar 19$24.90$28.40$26.65$32.90 08/25$23.25–$36.00$26.65--
$490.00Mar 19$92.50$98.20$95.35$104.50 09/04$84.70–$109.80$95.35--
$630.00Oct 16$0.15$1.50$0.83$1.60 09/11$0.70–$5.55$0.8318
$630.00Nov 20$5.90$7.60$6.75$12.55 09/01$5.20–$14.40$6.75--
$630.00Dec 18$9.20$11.00$10.10$14.90 09/01$8.15–$17.60$10.10--
$630.00Mar 19$21.60$27.90$24.75$29.70 08/25$20.90–$31.95$24.75--
$640.00Oct 16$0.20$1.20$0.70$0.46 09/18$0.48–$5.55$0.46--
$640.00Nov 20$4.10$6.20$5.15$11.00 09/03$4.20–$11.40$5.15--
$640.00Dec 18$6.90$8.70$7.80$11.20 09/04$7.00–$15.20$7.8023
$640.00Mar 19$17.00$25.30$21.15$26.40 08/25$19.45–$29.05$21.15--
$650.00Oct 16$0.00$1.25$0.63$2.40 08/31$0.50–$3.50$0.63--
$650.00Nov 20$2.45$5.30$3.88$3.99 09/18$3.48–$9.70$3.88--
$650.00Dec 18$5.10$8.10$6.60$7.65 09/11$5.75–$13.40$6.60--
$650.00Mar 19$17.10$20.10$18.60$17.80 09/08$16.50–$26.55$17.80--
$660.00Oct 16$0.00$1.15$0.57$3.65 08/14$0.55–$2.48$0.57--
$660.00Nov 20$2.05$4.10$3.08$3.35 09/14$2.70–$7.85$3.081
$660.00Dec 18$3.30$6.50$4.90$5.00 09/18$4.18–$10.85$4.90--
$660.00Mar 19$13.90$20.40$17.15$15.31 09/15$14.50–$23.55$15.3116
$450.00Mar 19$123.30$130.00$126.65$120.20 09/10$113.70–$142.25$123.30--
$670.00Dec 18$2.40$5.00$3.70$4.00 09/18$3.55–$9.90$3.70--
$440.00Dec 18$121.20$128.40$124.80$119.40 09/18$112.70–$142.40$121.20--
$680.00Mar 19$8.70$16.80$12.75$17.84 08/11$11.35–$18.85$12.75--
$430.00Mar 19$139.10$147.40$143.25$156.80 09/03$130.25–$159.20$143.25--
$690.00Oct 16$0.00$0.80$0.40$3.50 07/24$0.30–$1.30$0.40--
$690.00Dec 18$1.15$5.40$3.28$12.25 07/28$2.83–$7.40$3.28--
$700.00Dec 18$1.60$3.70$2.65$6.60 09/01$2.20–$5.50$2.65--
$700.00Mar 19$6.20$11.40$8.80$14.20 09/04$8.35–$14.90$8.808
$400.00Mar 19$166.00$174.00$170.00$178.30 07/27$155.70–$186.00$170.00--
$730.00Dec 18$1.00$2.55$1.78$3.08 08/20$1.65–$3.40$1.78--
$730.00Mar 19$4.60$8.50$6.55$9.10 08/12$5.70–$10.30$6.55--
$750.00Dec 18$0.25$1.80$1.02$4.20 08/05$1.02–$3.43$1.02--
$760.00Nov 20$0.00$1.15$0.57$0.45 09/08$0.48–$2.20$0.45--
$780.00Oct 16$0.00$0.70$0.35$1.10 08/05$0.35–$1.27$0.35--
$820.00Mar 19$1.30$3.40$2.35$3.40 08/20$2.15–$4.03$2.35--
$880.00Mar 19$0.55$2.05$1.30$1.35 09/15$1.08–$2.83$1.30--
$900.00Mar 19$0.30$1.65$0.98$1.25 09/15$0.90–$2.73$0.98--
$920.00Mar 19$0.15$1.50$0.83$1.25 09/15$0.83–$2.70$0.83--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Oct 16$14.20$16.40$15.30$20.50 09/14$13.20–$24.40$15.3014
$560.00Dec 18$28.50$33.20$30.85$38.62 09/14$27.65–$39.25$30.85--
$560.00Mar 19$41.30$47.10$44.20$47.51 09/18$39.80–$51.15$44.20--
$550.00Oct 16$9.90$12.00$10.95$15.75 09/18$9.90–$18.55$10.9529
$550.00Nov 20$18.90$25.40$22.15$28.30 09/09$19.95–$30.45$22.15--
$550.00Dec 18$25.00$29.80$27.40$29.21 09/18$24.05–$34.15$27.40--
$550.00Mar 19$36.80$41.00$38.90$40.22 09/08$37.05–$46.45$38.90--
$570.00Oct 16$18.10$23.20$20.65$23.60 09/18$16.90–$31.65$20.6585
$570.00Dec 18$35.40$40.20$37.80$32.09 08/28$31.80–$44.65$35.40--
$570.00Mar 19$45.80$52.60$49.20$54.00 09/09$44.85–$57.05$49.20--
$540.00Oct 16$6.20$8.70$7.45$9.70 09/18$7.45–$14.75$7.45--
$540.00Nov 20$15.40$21.10$18.25$24.99 09/14$16.95–$25.25$18.25--
$540.00Dec 18$19.80$26.60$23.20$26.00 09/02$20.60–$29.30$23.20--
$540.00Mar 19$32.50$38.10$35.30$40.00 09/09$33.35–$40.70$35.30--
$580.00Oct 16$25.70$31.00$28.35$35.79 09/15$21.70–$40.40$28.35--
$580.00Dec 18$40.60$45.70$43.15$41.00 08/04$37.75–$51.50$41.00--
$580.00Mar 19$50.20$58.00$54.10$58.00 08/17$49.30–$62.65$54.10--
$530.00Oct 16$4.40$5.40$4.90$6.25 09/18$4.90–$11.10$4.90236
$530.00Nov 20$13.40$17.20$15.30$19.30 09/15$13.75–$21.60$15.30--
$530.00Dec 18$17.40$21.80$19.60$21.48 09/18$17.40–$25.25$19.60--
$590.00Oct 16$32.30$38.00$35.15$37.60 08/04$27.30–$46.90$35.15--
$590.00Nov 20$42.20$48.00$45.10$49.10 09/14$38.05–$55.00$45.10--
$590.00Dec 18$45.90$51.80$48.85$54.00 09/09$41.90–$58.50$48.85--
$590.00Mar 19$57.50$63.20$60.35$64.10 07/27$54.30–$68.90$60.35--
$520.00Oct 16$2.60$3.90$3.25$4.58 09/18$3.25–$7.90$3.25233
$520.00Nov 20$10.60$13.50$12.05$13.96 09/18$11.40–$16.80$12.05144
$520.00Dec 18$11.70$18.60$15.15$18.90 08/17$15.15–$21.05$15.15--
$520.00Mar 19$24.90$31.10$28.00$28.50 08/31$26.35–$32.15$28.00--
$600.00Dec 18$53.60$58.60$56.10$59.30 08/17$48.00–$66.05$56.10--
$510.00Oct 16$1.65$2.35$2.00$3.04 09/18$2.00–$5.75$2.00103
$510.00Nov 20$8.30$10.80$9.55$11.30 09/18$8.20–$14.35$9.55193
$510.00Dec 18$10.50$15.50$13.00$15.10 08/20$12.65–$17.50$13.00--
$510.00Mar 19$21.70$26.60$24.15$27.88 09/09$22.85–$28.05$24.15--
$610.00Dec 18$60.70$65.80$63.25$66.30 07/27$53.25–$73.60$63.25--
$610.00Mar 19$70.30$75.50$72.90$81.15 07/24$66.20–$82.65$72.90--
$500.00Oct 16$0.90$1.85$1.38$1.85 09/18$1.38–$4.55$1.38--
$500.00Nov 20$6.40$9.00$7.70$8.80 09/18$7.55–$11.80$7.7039
$500.00Dec 18$10.10$12.40$11.25$14.00 09/14$10.50–$15.20$11.25115
$500.00Mar 19$18.70$23.30$21.00$24.78 09/09$20.45–$25.25$21.00--
$620.00Dec 18$66.40$73.20$69.80$72.70 07/27$60.75–$81.80$69.80--
$490.00Oct 16$0.65$1.10$0.88$2.19 09/15$0.88–$3.88$0.88--
$490.00Nov 20$5.20$8.20$6.70$7.30 09/18$6.70–$10.75$6.70--
$490.00Dec 18$6.40$10.90$8.65$11.60 09/15$8.65–$12.85$8.65--
$490.00Mar 19$15.90$22.70$19.30$21.55 09/09$17.70–$21.60$19.30--
$630.00Dec 18$76.20$80.50$78.35$78.00 07/27$67.65–$90.10$78.00--
$480.00Oct 16$0.00$1.40$0.70$1.78 09/08$0.63–$3.28$0.704
$480.00Nov 20$4.00$5.40$4.70$6.85 09/14$4.70–$8.10$4.70--
$480.00Dec 18$6.30$9.80$8.05$10.20 08/10$7.20–$10.90$8.05--
$480.00Mar 19$13.50$18.20$15.85$17.00 09/08$15.85–$19.30$15.85--
$470.00Oct 16$0.00$1.35$0.68$1.25 09/09$0.53–$1.95$0.68--
$470.00Nov 20$3.10$5.40$4.25$5.10 09/18$3.53–$6.65$4.25--
$470.00Dec 18$5.00$8.20$6.60$7.21 09/18$6.60–$8.60$6.60--
$470.00Mar 19$12.30$17.80$15.05$13.90 09/04$13.70–$16.95$13.90--
$460.00Oct 16$0.00$1.40$0.70$1.27 08/27$0.65–$1.75$0.70--
$460.00Nov 20$2.10$4.90$3.50$4.00 09/18$3.50–$5.35$3.50--
$460.00Dec 18$3.90$6.80$5.35$6.11 09/18$5.05–$7.10$5.35--
$460.00Mar 19$7.80$16.40$12.10$14.60 09/09$11.65–$14.50$12.10--
$660.00Mar 19$106.60$113.70$110.15$99.50 09/03$99.85–$123.10$106.60--
$450.00Oct 16$0.10$0.95$0.53$0.73 09/08$0.45–$1.75$0.53--
$450.00Nov 20$1.25$3.50$2.38$2.90 09/18$2.38–$4.45$2.38--
$450.00Dec 18$3.00$5.70$4.35$5.10 09/08$4.35–$6.00$4.35--
$450.00Mar 19$6.90$13.20$10.05$11.00 09/18$10.05–$13.10$10.05--
$440.00Oct 16$0.00$0.75$0.38$0.80 08/21$0.38–$1.20$0.38--
$440.00Nov 20$1.15$2.65$1.90$2.50 09/18$1.90–$3.65$1.90--
$440.00Dec 18$2.30$4.70$3.50$6.16 07/28$3.50–$4.75$3.50--
$430.00Oct 16$0.00$0.80$0.40$0.75 08/14$0.40–$1.70$0.40--
$430.00Nov 20$1.00$2.30$1.65$2.90 08/25$1.65–$3.25$1.65--
$430.00Dec 18$1.10$4.10$2.60$3.90 08/14$2.60–$4.25$2.60--
$430.00Mar 19$5.20$10.60$7.90$9.33 09/10$7.90–$10.00$7.90--
$420.00Oct 16$0.00$0.65$0.33$0.50 08/12$0.33–$0.93$0.33--
$420.00Nov 20$0.50$1.85$1.18$1.65 09/18$1.18–$3.10$1.18--
$420.00Dec 18$1.60$3.50$2.55$3.60 08/20$2.55–$3.60$2.55--
$420.00Mar 19$5.50$9.00$7.25$7.60 09/08$7.15–$8.20$7.25--
$410.00Nov 20$0.20$1.60$0.90$1.60 08/20$0.90–$2.25$0.90--
$410.00Dec 18$1.60$2.90$2.25$3.10 08/20$2.25–$3.75$2.25--
$410.00Mar 19$4.30$7.90$6.10$6.76 08/31$6.00–$7.25$6.10--
$400.00Nov 20$0.05$1.40$0.73$2.05 08/18$0.73–$1.58$0.73--
$400.00Dec 18$0.80$2.45$1.63$2.12 09/18$1.63–$2.75$1.63--
$400.00Mar 19$3.60$6.90$5.25$6.50 08/20$5.20–$6.30$5.25--
$720.00Mar 19$158.10$165.90$162.00$157.60 07/24$148.65–$176.65$158.10--
$390.00Nov 20$0.05$1.20$0.63$1.85 08/12$0.63–$1.70$0.63--
$390.00Dec 18$0.55$1.90$1.23$2.25 08/20$1.23–$2.65$1.23--
$390.00Mar 19$2.95$6.00$4.47$5.60 08/20$4.47–$5.45$4.47--
$380.00Nov 20$0.05$1.10$0.58$1.60 08/12$0.58–$1.50$0.58--
$380.00Dec 18$0.00$1.85$0.93$1.20 09/08$0.93–$2.42$0.93--
$380.00Mar 19$2.40$5.30$3.85$4.90 08/20$3.50–$4.75$3.85--
$370.00Nov 20$0.00$1.00$0.50$1.01 08/12$0.50–$1.90$0.50--
$360.00Oct 16$0.00$1.10$0.55$0.73 07/24$0.35–$1.40$0.55--
$360.00Nov 20$0.00$0.90$0.45$0.40 09/09$0.45–$1.15$0.40--
$360.00Dec 18$0.05$1.50$0.78$1.24 08/10$0.73–$1.70$0.78--
$350.00Nov 20$0.00$0.85$0.43$0.55 08/21$0.43–$1.40$0.43--
$350.00Mar 19$1.30$3.40$2.35$2.48 09/08$2.35–$3.50$2.35--
$330.00Mar 19$1.00$2.00$1.50$2.60 07/29$1.50–$2.95$1.50--
$320.00Dec 18$0.00$0.90$0.45$0.57 08/21$0.45–$1.02$0.45--
$270.00Dec 18$0.00$2.65$1.33$0.40 07/22$0.38–$1.48$0.40--

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 164
Total Puts 234
Put/Call Ratio 1.43
Net Difference -70

Prior's Put/Call Breakdown

Total Calls 300
Total Puts 547
Put/Call Ratio 1.82
Net Difference -247

Prior 7-Day Put/Call Summary

Total Calls 1,756
Total Puts 1,201
Average Put/Call Ratio 1.33
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