Tour v536
MSCI
MSCI INC
$641.01 -2.27%
$643.00 (+0.31%)🌙
as of 11/06 06:39 PM
(11/5 18:41) ◀
|
Friday, November 6, 2026 (6:39pm)
January 2026
|
▶
◀ 11/6 18:39

Option Volume

Detail
ℹ
Current (11/06) 262
Calls: 123 (47%)
Puts: 139 (53%)
Prior (11/05) 460
Calls: 256 (56%)
Puts: 204 (44%)
Current vs Prior -43.04%
Calls: -51.95% (Calls)
Puts: -31.86% (Puts)
Prior 7-Day Total 3,277
Calls: 2,100 (64%)
Puts: 1,177 (36%)
Prior 7-Day Average 468
Calls: 300 (64%)
Puts: 168 (36%)
Current vs Prior 7-Day Avg -44.03%
Calls: -59.00%
Puts: -17.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $436.3K
Calls: $291.9K (67%)
Puts: $144.4K (33%)
Prior (11/05) $749.5K
Calls: $520.7K (69%)
Puts: $228.8K (31%)
Current vs Prior -41.79%
Calls: -43.95%
Puts: -36.90%
Prior 7-Day Total $5.96M
Calls: $4.97M (83%)
Puts: $990.8K (17%)
Prior 7-Day Average $851.9K
Calls: $710.3K (83%)
Puts: $141.5K (17%)
Current vs Prior 7-Day Avg -48.78%
Calls: -58.91%
Puts: +2.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 1.13
Prior (11/05) 0.80
Current vs Prior +41.81%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +7.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 1,572
Calls: 972 (62%)
Puts: 600 (38%)
Prior (11/05) 2,381
Calls: 648 (27%)
Puts: 1,733 (73%)
Current vs Prior -33.98%
Prior 7-Day Total 21,263
Calls: 7,968 (37%)
Puts: 13,295 (63%)
Prior 7-Day Average 3,037
Calls: 1,138 (37%)
Puts: 1,899 (63%)
Current vs Prior 7-Day Avg -48.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 5.51% | 8.17%5.51% | 8.17%
Prior 5.83% | 8.37%5.83% | 8.37%
Current vs Prior -5.57% | -2.34%-5.57% | -2.34%
Prior 7-Day Avg 5.72% | 8.24%5.72% | 8.24%
Current vs 7-Day Avg -3.80% | -0.77%-3.80% | -0.77%
Prior 7-Day Eod 5.83% | 8.37%5.83% | 8.37%
Current vs 7-Day Eod -5.57% | -2.34%-5.57% | -2.34%
Sentiment BULLISHBULLISH

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 67% call dollar volume ($291.9K). Below-average activity with volume down 43% vs prior. Slightly bearish P/C ratio of 1.13. P/C ratio rising 42% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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. 8 found (avg delta 0.75, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 2068.0075.30$71.6510.2%11.0035
$620.00Nov 2023.9029.70$26.8021.6%560.73245
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Nov 2039.1046.40$42.7517.1%10.8421
$670.00Nov 2030.5038.20$34.3522.4%10.79--
$690.00Dec 1851.8059.80$55.8014.3%10.785
$660.00Nov 2024.4030.30$27.3521.6%100.7225
$650.00Nov 2018.3023.50$20.9024.9%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 205, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Nov 2023.9029.70$26.8021.6%560.73245
$660.00Nov 203.108.10$5.6089.3%130.2885
$650.00Dec 1817.3021.10$19.2019.8%50.45--
$730.00Dec 180.453.60$2.03155.2%50.0866
$720.00Dec 182.455.30$3.8873.5%20.1278
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Nov 206.509.00$7.7532.3%320.3055
$540.00Nov 200.002.10$1.05200.0%150.0474
$530.00Nov 200.000.70$0.35200.0%100.02--
$580.00Nov 201.051.75$1.4050.0%100.07--
$590.00Nov 200.405.20$2.80171.4%100.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 13.5%, max 15.3%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Nov 20Dec 1830.8%26.7%15.3%38138
$630.00Nov 20Dec 1829.4%26.4%11.7%593

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 0.62, avg 15.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$690.00$720.00Dec 18$3.22$26.78$3.2222%8.32$693.22
$670.00$690.00Dec 18$3.95$16.05$3.9531%4.06$673.95
$660.00$730.00Nov 20$4.52$65.48$4.5228%14.49$664.52
$650.00$660.00Dec 18$4.00$6.00$4.0044%1.50$654.00
$620.00$660.00Nov 20$21.20$18.80$21.2073%0.89$641.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$690.00$630.00Dec 18$37.05$22.95$37.0578%0.62$652.95
$570.00$540.00Nov 20$0.15$29.85$0.156%199.00$569.85
$580.00$570.00Nov 20$0.20$9.80$0.207%49.00$579.80
$660.00$650.00Nov 20$6.45$3.55$6.4572%0.55$653.55
$650.00$640.00Nov 20$5.40$4.60$5.4061%0.85$644.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.34, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$720.00$730.00Dec 18$1.85$1.85$8.1588%0.23$721.85
$660.00$670.00Dec 18$4.15$4.15$5.8562%0.71$664.15
$650.00$660.00Dec 18$4.00$4.00$6.0056%0.67$654.00
$660.00$730.00Nov 20$4.52$4.52$65.4872%0.07$664.52
$670.00$690.00Dec 18$3.95$3.95$16.0569%0.25$673.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$600.00Nov 20$5.10$5.10$14.9070%0.34$614.90
$610.00$560.00Dec 18$7.75$7.75$42.2570%0.18$602.25
$590.00$580.00Nov 20$1.40$1.40$8.6088%0.16$588.60
$560.00$550.00Dec 18$1.40$1.40$8.6089%0.16$558.60
$540.00$530.00Nov 20$0.70$0.70$9.3096%0.08$539.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.42, cheapest $7.00)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$620.00Nov 20Dec 18$7.0030.8%26.7%
$630.00Nov 20Dec 18$7.8529.4%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.14% of stock, avg 6.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$660.00Nov 20$5.60$27.35$32.95$627.05$692.955.14%
$620.00Nov 20$26.80$7.75$34.55$585.45$654.555.39%
$690.00Dec 18$7.10$55.80$62.90$627.10$752.909.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.39% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$730.00$580.00Nov 20$1.08$1.40$2.48$577.52$732.48
$730.00$600.00Nov 20$1.08$2.65$3.73$596.27$733.73
$730.00$590.00Nov 20$1.08$2.80$3.88$586.12$733.88
$720.00$550.00Dec 18$3.88$2.55$6.43$543.57$726.43
$720.00$560.00Dec 18$3.88$3.95$7.83$552.17$727.83
$660.00$580.00Nov 20$5.60$1.40$7.00$573.00$667.00
$660.00$600.00Nov 20$5.60$2.65$8.25$591.75$668.25
$660.00$590.00Nov 20$5.60$2.80$8.40$581.60$668.40
$690.00$550.00Dec 18$7.10$2.55$9.65$540.35$699.65
$730.00$620.00Nov 20$1.08$7.75$8.83$611.17$738.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.48, avg credit $6.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
550/560720/730Dec 18$3.25$6.7577%0.48$556.75$723.25
550/560670/690Dec 18$5.35$14.6558%0.37$554.65$675.35
550/560690/720Dec 18$4.62$25.3868%0.18$555.38$694.62
560/610720/730Dec 18$9.60$40.4058%0.24$600.40$729.60
560/610690/720Dec 18$10.97$39.0349%0.28$599.03$700.97
530/540660/730Nov 20$5.22$64.7868%0.08$534.78$665.22
560/610670/690Dec 18$11.70$38.3039%0.31$598.30$681.70
540/570660/730Nov 20$4.67$65.3367%0.07$565.33$664.67
570/580660/730Nov 20$4.72$65.2865%0.07$575.28$664.72
580/590660/730Nov 20$5.92$64.0860%0.09$584.08$665.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 17.18, cheapest $0.55)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$650.00$660.00$670.00Nov 20$0.55$9.4518%17.18
$630.00$640.00$650.00Nov 20$0.80$9.2021%11.50
$640.00$650.00$660.00Nov 20$1.05$8.9522%8.52
$610.00$620.00$630.00Dec 18$0.95$9.0513%9.53
$620.00$630.00$640.00Nov 20$1.45$8.5520%5.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.66, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$720.001:2Dec 18-$0.66$29.34
$670.00$690.001:2Dec 18-$3.15$16.85
$720.00$730.001:2Dec 18-$0.18$9.82
$660.00$670.001:2Dec 18-$6.90$3.10
$570.00$620.001:2Nov 20$18.05$31.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$580.001:2Nov 20$0.00$10.00
$570.00$540.001:2Nov 20-$0.90$29.10
$560.00$550.001:2Dec 18-$1.15$8.85
$580.00$570.001:2Nov 20-$1.00$9.00
$630.00$620.001:2Nov 20-$4.60$5.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.70%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Dec 18$17.300.451.4%2.70%4.10%5--
$660.00Dec 18$13.000.383.0%2.03%4.99%1--
$670.00Dec 18$9.400.314.5%1.47%5.99%1133
$690.00Dec 18$5.400.227.6%0.84%8.49%1--
$720.00Dec 18$2.450.1212.3%0.38%12.70%278
$660.00Nov 20$3.100.283.0%0.48%3.45%1385
$730.00Dec 18$0.450.0813.9%0.07%13.95%566

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. 195 contracts (avg 652 vol/day, 188 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 $700.00 06-17 call last traded $26.64 on 10/29 (now $35.00/$38.30) — try a limit near $35.00. Also watch the $650.00 03-19 call last traded $24.10 on 10/28 (now $39.30/$43.10) — try a limit near $39.30; the $570.00 01-15 call last traded $29.40 on 10/19 (now $76.70/$84.20) — try a limit near $76.70. Most tradeable put: the $660.00 03-19 put last traded $110.65 on 09/21 (now $46.30/$53.60) — try a limit near $49.95.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Nov 20$12.30$16.50$14.40$3.65 10/28$1.95–$37.95$12.30--
$640.00Dec 18$21.60$26.40$24.00$13.10 10/29$4.40–$45.05$21.60--
$640.00Mar 19$44.80$50.80$47.80$34.40 10/26$17.05–$68.05$44.80--
$640.00Jun 17$59.20$65.70$62.45$51.80 10/26$29.10–$83.75$59.20--
$640.00Dec 17$85.00$93.00$89.00$73.40 10/23$48.00–$110.50$85.00--
$650.00Nov 20$7.70$12.00$9.85$5.30 10/30$1.30–$30.15$7.70--
$650.00Dec 18$17.30$21.10$19.20$9.80 10/29$4.00–$38.25$17.30--
$650.00Jan 15$23.60$29.00$26.30$16.20 10/29$6.75–$45.55$23.60--
$650.00Mar 19$39.30$43.10$41.20$24.10 10/28$14.70–$61.75$39.30281
$650.00Dec 17$79.00$88.00$83.50$69.10 10/23$45.00–$105.50$79.00--
$630.00Nov 20$17.00$22.40$19.70$12.00 10/30$2.85–$46.45$17.00--
$630.00Dec 18$27.30$31.80$29.55$21.08 10/30$5.75–$53.15$27.30--
$630.00Jan 15$33.90$40.00$36.95$22.00 10/29$10.45–$59.95$33.90--
$630.00Mar 19$48.00$56.30$52.15$37.10 10/29$19.80–$73.80$48.00--
$630.00Dec 17$90.00$98.00$94.00$78.37 10/29$51.50–$116.65$90.00--
$660.00Nov 20$3.10$8.10$5.60$3.40 10/30$1.03–$23.20$3.4085
$660.00Dec 18$13.00$17.40$15.20$7.00 10/29$3.68–$32.25$13.00--
$660.00Jan 15$19.70$24.60$22.15$9.10 10/28$6.25–$38.85$19.70--
$660.00Mar 19$33.30$41.30$37.30$22.25 10/27$12.55–$55.60$33.3019
$660.00Dec 17$75.00$84.00$79.50$68.05 10/26$42.00–$99.50$75.00--
$620.00Nov 20$23.90$29.70$26.80$15.74 10/30$3.90–$55.55$23.90245
$620.00Dec 18$33.30$37.90$35.60$24.60 10/30$7.20–$61.10$33.30--
$620.00Jan 15$40.10$46.00$43.05$32.20 10/30$11.40–$67.60$40.10--
$620.00Mar 19$55.70$62.20$58.95$47.05 10/22$21.20–$80.90$55.70--
$620.00Jun 17$70.00$78.10$74.05$61.04 10/26$35.60–$96.45$70.00--
$670.00Nov 20$2.10$6.10$4.10$2.10 10/30$1.08–$16.90$2.10--
$670.00Dec 18$9.40$12.70$11.05$8.03 10/30$2.63–$26.75$9.40133
$670.00Jan 15$16.00$20.80$18.40$7.00 10/28$4.53–$33.50$16.00--
$670.00Mar 19$30.60$33.90$32.25$22.11 10/23$10.90–$49.65$30.602
$670.00Dec 17$70.00$79.00$74.50$56.40 10/28$39.50–$94.00$70.00--
$610.00Nov 20$31.00$37.40$34.20$16.70 10/29$5.95–$64.95$31.00--
$610.00Dec 18$40.10$47.00$43.55$19.90 10/28$9.60–$69.45$40.10--
$610.00Jan 15$47.40$54.00$50.70$31.90 10/29$14.75–$75.45$47.40--
$610.00Mar 19$60.40$68.60$64.50$25.15 10/14$25.40–$88.30$60.40--
$610.00Jun 17$76.00$83.40$79.70$66.03 10/29$39.00–$103.55$76.00--
$680.00Nov 20$1.15$5.00$3.08$1.20 10/30$0.75–$12.10$1.20--
$680.00Dec 18$7.40$10.80$9.10$5.60 10/30$2.32–$20.10$7.40--
$680.00Jan 15$12.80$17.10$14.95$6.00 10/28$4.30–$28.20$12.807
$680.00Dec 17$66.00$75.00$70.50$58.50 10/23$37.00–$89.00$66.00--
$600.00Nov 20$39.30$46.80$43.05$18.70 10/28$7.60–$74.75$39.30--
$600.00Dec 18$46.50$53.20$49.85$30.60 10/29$12.10–$78.90$46.50--
$600.00Jan 15$53.40$60.60$57.00$37.10 10/29$17.60–$84.00$53.40--
$600.00Mar 19$68.20$75.00$71.60$54.99 10/22$27.55–$96.15$68.20--
$690.00Nov 20$0.05$3.90$1.98$0.78 10/23$0.68–$7.65$0.78--
$690.00Dec 18$5.40$8.80$7.10$2.55 10/29$1.88–$16.50$5.40--
$690.00Jan 15$10.10$14.60$12.35$6.10 10/23$3.45–$23.65$10.10--
$690.00Dec 17$61.00$71.00$66.00$53.40 10/23$34.50–$84.00$61.00--
$590.00Nov 20$48.80$56.60$52.70$33.13 10/23$10.60–$84.35$48.80--
$590.00Dec 18$54.40$63.00$58.70$40.60 10/22$15.15–$87.20$54.40--
$590.00Jan 15$60.80$68.00$64.40$31.46 10/20$21.50–$91.95$60.80--
$590.00Mar 19$73.10$80.00$76.55$52.13 10/20$32.05–$103.55$73.10--
$700.00Nov 20$0.00$3.60$1.80$0.55 10/23$0.55–$4.80$0.55--
$700.00Dec 18$2.35$7.90$5.13$2.90 10/30$1.38–$12.15$2.90--
$700.00Jan 15$6.20$13.50$9.85$5.90 10/30$2.85–$19.15$6.20--
$700.00Mar 19$18.40$25.30$21.85$15.10 10/26$6.55–$34.85$18.409
$700.00Jun 17$35.00$38.30$36.65$26.64 10/29$14.95–$51.85$35.003
$700.00Dec 17$57.00$67.00$62.00$48.76 10/22$32.00–$79.50$57.00--
$580.00Nov 20$58.80$64.10$61.45$46.43 10/22$13.95–$94.25$58.80--
$580.00Dec 18$62.80$71.00$66.90$52.10 10/26$19.15–$96.75$62.80--
$580.00Mar 19$81.20$88.60$84.90$73.00 10/30$35.40–$111.25$81.20--
$710.00Nov 20$0.00$2.30$1.15$0.05 10/19$0.38–$3.03$0.05--
$710.00Dec 18$1.60$6.30$3.95$2.15 10/30$1.18–$8.75$2.15--
$710.00Mar 19$17.00$20.50$18.75$10.60 10/28$5.68–$30.40$17.00--
$570.00Nov 20$68.00$75.30$71.65$50.00 10/23$17.65–$104.25$68.0035
$570.00Dec 18$73.70$79.40$76.55$54.10 10/29$23.30–$106.15$73.70--
$570.00Jan 15$76.70$84.20$80.45$29.40 10/19$30.65–$110.20$76.701
$570.00Mar 19$88.30$96.00$92.15$60.00 10/20$39.60–$119.60$88.30--
$570.00Dec 17$124.00$133.00$128.50$109.60 10/23$75.50–$154.50$124.00--
$720.00Jan 15$3.80$9.10$6.45$2.35 10/29$2.48–$12.70$3.80--
$720.00Dec 17$51.00$59.00$55.00$42.64 10/22$27.65–$71.35$51.00--
$720.00Dec 18$2.45$5.30$3.88--$3.88–$3.88—$2.4578
$560.00Nov 20$77.60$85.00$81.30$66.90 10/30$22.75–$114.20$77.60--
$560.00Dec 18$81.40$89.00$85.20$66.56 10/26$27.30–$115.75$81.40--
$560.00Jan 15$85.30$92.80$89.05$67.24 10/27$35.10–$119.50$85.30--
$560.00Mar 19$96.30$103.90$100.10$66.70 10/20$45.70–$128.00$96.30--
$730.00Dec 18$0.45$3.60$2.03$0.95 10/23$0.70–$4.40$0.9566
$550.00Nov 20$87.50$94.90$91.20$66.56 10/27$28.60–$124.50$87.50--
$550.00Dec 18$90.30$97.80$94.05$33.20 10/08$33.60–$125.35$90.30--
$550.00Mar 19$103.30$110.10$106.70$73.00 10/20$50.45–$136.65$103.30--
$550.00Jun 17$116.90$122.00$119.45$107.00 10/22$65.75–$148.80$116.90--
$550.00Dec 17$137.00$146.00$141.50$94.20 10/12$85.00–$169.00$137.00--
$740.00Jan 15$2.00$6.60$4.30$1.36 10/29$1.22–$7.60$2.00--
$740.00Mar 19$8.50$15.50$12.00$7.40 10/27$3.93–$21.10$8.50--
$740.00Dec 17$43.00$52.00$47.50$39.80 10/23$24.45–$62.65$43.00--
$540.00Nov 20$98.30$103.20$100.75$62.40 10/20$34.35–$134.20$98.30--
$540.00Dec 18$100.30$105.70$103.00$39.90 10/08$39.30–$135.20$100.30--
$540.00Mar 19$111.50$120.00$115.75$84.50 10/27$55.85–$145.65$111.50--
$540.00Dec 17$144.00$153.00$148.50$98.90 10/12$90.50–$176.50$144.00--
$750.00Nov 20$0.00$2.15$1.08$0.13 10/20$0.13–$2.20$0.13--
$530.00Dec 18$110.00$116.70$113.35$86.86 10/22$45.00–$145.15$110.00--
$530.00Mar 19$122.10$126.40$124.25$102.40 10/23$61.25–$154.35$122.10--
$530.00Dec 17$151.00$160.00$155.50$98.30 10/06$95.50–$183.00$151.00--
$520.00Dec 18$118.90$126.30$122.60$102.81 10/26$51.55–$154.55$118.90--
$520.00Mar 19$129.00$136.50$132.75$68.90 10/08$67.45–$163.65$129.00--
$780.00Dec 18$0.15$2.25$1.20--$1.20–$1.20—$0.158
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Dec 18$20.50$25.50$23.00$44.80 10/28$9.90–$89.05$23.00--
$640.00Jan 15$25.40$31.00$28.20$41.80 10/29$14.75–$82.90$28.20--
$640.00Nov 20$13.50$17.50$15.50--$15.50–$15.50—$13.507
$650.00Nov 20$18.30$23.50$20.90$35.82 10/22$7.55–$96.90$20.90--
$650.00Dec 18$25.80$31.00$28.40$44.10 10/29$13.35–$98.05$28.40--
$650.00Jan 15$30.70$35.90$33.30$61.80 10/20$17.75–$92.60$33.30--
$630.00Nov 20$8.60$13.20$10.90$37.60 10/20$2.90–$78.55$10.90--
$630.00Dec 18$17.00$20.50$18.75$28.70 10/29$8.30–$80.25$18.7593
$630.00Jan 15$21.90$25.30$23.60$34.00 10/29$12.00–$74.55$23.60--
$630.00Mar 19$32.20$39.20$35.70$44.80 10/26$23.45–$88.10$35.70--
$660.00Mar 19$46.30$53.60$49.95$110.65 09/21$34.45–$112.30$49.952
$660.00Nov 20$24.40$30.30$27.35--$18.55–$27.35$24.4025
$620.00Nov 20$6.50$9.00$7.75$16.94 10/26$2.20–$70.20$7.7555
$620.00Dec 18$13.50$16.00$14.75$21.70 10/30$7.15–$72.00$14.7583
$620.00Jan 15$16.90$21.50$19.20$35.60 10/28$9.95–$67.00$19.20--
$620.00Mar 19$28.30$35.00$31.65$42.10 10/29$20.65–$81.15$31.65--
$670.00Nov 20$30.50$38.20$34.35$50.50 10/30$13.15–$115.85$34.35--
$670.00Jan 15$41.00$48.00$44.50--$44.50–$44.50—$41.004
$610.00Nov 20$3.20$6.30$4.75$12.30 10/26$1.50–$61.10$4.75--
$610.00Dec 18$10.30$13.10$11.70$19.20 10/29$4.60–$64.00$11.7026
$610.00Jan 15$14.00$20.30$17.15$24.21 10/22$8.00–$59.05$17.15--
$680.00Nov 20$39.10$46.40$42.75--$42.75–$42.75—$39.1021
$600.00Nov 20$1.10$4.20$2.65$12.90 10/28$0.90–$53.55$2.659
$600.00Dec 18$7.60$11.70$9.65$20.51 10/28$3.65–$56.00$9.65--
$600.00Jan 15$10.50$16.00$13.25$20.95 10/22$6.90–$51.25$13.25--
$600.00Mar 19$22.00$26.40$24.20$61.10 10/13$16.15–$67.10$24.20--
$600.00Jun 17$30.30$38.30$34.30$43.05 10/22$26.35–$69.45$34.30--
$690.00Dec 18$51.80$59.80$55.80--$55.80–$55.80—$51.805
$590.00Nov 20$0.40$5.20$2.80$4.84 10/30$1.18–$46.15$2.80--
$590.00Dec 18$4.70$9.90$7.30$11.90 10/30$3.55–$49.30$7.30--
$590.00Jan 15$8.20$14.00$11.10$14.50 10/30$6.25–$44.75$11.10--
$590.00Mar 19$18.70$23.30$21.00$29.95 10/23$13.60–$60.65$21.00--
$700.00Mar 19$72.20$78.90$75.55$145.05 09/21$54.70–$148.40$75.55--
$580.00Nov 20$1.05$1.75$1.40$3.30 10/30$0.48–$38.30$1.40--
$580.00Dec 18$5.20$6.00$5.60$9.26 10/30$2.40–$42.70$5.60--
$580.00Jan 15$6.30$12.00$9.15$12.02 10/30$4.55–$39.50$9.15--
$580.00Mar 19$15.80$20.50$18.15$49.60 10/13$11.80–$54.85$18.15--
$570.00Nov 20$0.40$2.00$1.20$2.20 10/30$0.75–$32.20$1.20--
$570.00Dec 18$2.15$6.70$4.43$9.90 10/28$1.93–$36.65$4.43--
$570.00Jan 15$4.70$10.40$7.55$9.72 10/30$3.65–$34.00$7.55--
$570.00Mar 19$15.30$17.20$16.25$25.70 10/20$10.50–$49.00$16.25--
$570.00Jun 17$22.20$29.00$25.60$30.50 10/22$19.35–$52.20$25.60--
$560.00Nov 20$0.05$2.30$1.17$1.55 10/30$0.40–$27.25$1.17--
$560.00Dec 18$2.40$5.50$3.95$7.97 10/28$1.93–$30.65$3.95105
$560.00Mar 19$11.20$15.70$13.45$25.43 10/20$10.50–$43.90$13.45--
$560.00Jun 17$21.30$24.90$23.10$26.60 10/30$17.30–$47.25$23.10--
$550.00Nov 20$0.05$3.30$1.67$1.10 10/29$0.25–$22.20$1.10--
$550.00Dec 18$2.15$2.95$2.55$4.00 10/30$1.63–$26.05$2.5544
$550.00Jan 15$2.00$7.30$4.65$12.24 10/20$2.40–$24.20$4.65--
$550.00Mar 19$9.50$13.10$11.30$18.50 10/28$8.65–$39.35$11.30--
$540.00Nov 20$0.00$2.10$1.05$0.80 10/29$0.53–$17.60$0.8074
$540.00Dec 18$0.70$4.30$2.50$3.20 10/30$0.98–$21.80$2.50--
$540.00Mar 19$9.80$11.30$10.55$12.80 10/30$6.60–$34.55$10.55--
$540.00Dec 17$25.00$35.00$30.00$55.60 10/06$25.10–$56.00$30.00--
$530.00Nov 20$0.00$0.70$0.35$0.70 10/29$0.18–$14.00$0.35--
$530.00Dec 18$0.55$4.40$2.48$2.40 10/30$1.02–$17.85$2.40--
$530.00Mar 19$5.30$12.00$8.65$12.39 10/27$6.40–$29.50$8.65--
$530.00Jun 17$12.70$19.60$16.15$20.47 10/29$13.00–$34.40$16.15--
$530.00Dec 17$24.60$30.00$27.30$46.15 10/12$23.45–$51.50$27.30--
$520.00Nov 20$0.00$1.00$0.50$0.65 10/30$0.48–$11.30$0.50--
$520.00Dec 18$0.70$4.10$2.40$2.51 10/30$0.90–$14.85$2.40--
$520.00Jan 15$1.40$4.40$2.90$3.20 10/30$1.45–$14.55$2.90--
$520.00Mar 19$4.70$9.60$7.15$10.36 10/23$5.13–$25.40$7.15--
$510.00Nov 20$0.00$0.95$0.48$0.49 10/30$0.23–$8.80$0.48--
$510.00Dec 18$0.05$4.00$2.03$1.86 10/26$1.27–$11.80$1.86--
$510.00Jan 15$1.25$3.50$2.38$3.30 10/23$1.10–$11.65$2.38--
$510.00Mar 19$3.40$9.10$6.25$12.90 10/20$5.05–$23.85$6.25--
$510.00Dec 17$18.00$27.00$22.50$40.20 10/13$19.20–$44.00$22.50--
$500.00Nov 20$0.05$0.80$0.43$0.65 10/29$0.28–$8.05$0.43--
$500.00Dec 18$0.05$3.70$1.88$1.45 10/30$0.35–$9.75$1.45--
$500.00Jan 15$1.10$2.30$1.70$3.00 10/28$0.80–$10.25$1.70--
$500.00Mar 19$3.10$7.40$5.25$6.84 10/30$4.38–$20.80$5.25--
$500.00Dec 17$15.10$25.00$20.05$38.80 10/08$16.75–$41.15$20.05--
$490.00Nov 20$0.00$0.70$0.35$0.44 10/27$0.35–$5.30$0.35--
$490.00Dec 18$0.05$3.60$1.83$1.45 10/28$0.50–$8.00$1.45--
$490.00Jan 15$0.55$2.05$1.30$2.20 10/23$0.65–$6.65$1.30--
$490.00Mar 19$2.50$6.30$4.40$6.10 10/22$3.78–$17.05$4.40--
$480.00Nov 20$0.00$1.30$0.65$0.40 10/27$0.15–$3.85$0.4047
$480.00Dec 18$0.05$1.90$0.98$0.93 10/30$0.38–$7.10$0.93--
$480.00Jan 15$0.35$2.15$1.25$5.10 10/16$0.63–$6.35$1.25--
$480.00Mar 19$1.95$5.30$3.63$5.20 10/29$2.47–$15.50$3.63--
$470.00Nov 20$0.00$2.30$1.15$0.40 10/20$0.48–$3.20$0.40--
$470.00Dec 18$0.00$3.30$1.65$0.80 10/30$0.55–$5.95$0.80--
$470.00Mar 19$1.70$4.60$3.15$6.11 10/20$2.60–$12.95$3.15--
$460.00Nov 20$0.00$20.00$10.00$0.10 10/27$0.08–$10.00$0.10--
$460.00Dec 18$0.00$2.10$1.05$0.92 10/30$0.55–$4.30$0.92--
$460.00Mar 19$2.00$4.10$3.05$3.36 10/27$2.20–$11.40$3.05--
$450.00Nov 20$0.00$0.15$0.08$0.15 10/27$0.08–$2.20$0.08--
$450.00Dec 18$0.00$2.90$1.45$0.43 10/29$0.25–$3.50$0.43--
$450.00Mar 19$1.35$3.20$2.28$3.10 10/27$1.92–$10.30$2.28--
$450.00Dec 17$10.20$15.70$12.95$16.85 10/20$10.50–$25.45$12.95--
$440.00Nov 20$0.00$2.15$1.08$0.70 10/27$0.45–$2.05$0.70--
$440.00Dec 18$0.00$2.80$1.40$1.16 10/20$0.50–$2.90$1.16--
$440.00Mar 19$0.80$3.10$1.95$3.00 10/23$1.65–$8.35$1.95--
$430.00Nov 20$0.00$0.15$0.08$0.08 10/27$0.08–$7.55$0.08--
$430.00Dec 18$0.00$2.65$1.33$1.98 10/08$0.28–$2.45$1.33--
$430.00Jan 15$0.00$3.20$1.60$0.70 10/28$0.48–$3.18$0.70--
$430.00Mar 19$0.65$2.95$1.80$2.84 10/22$1.27–$7.35$1.80--
$430.00Dec 17$9.10$14.90$12.00$18.50 10/19$9.35–$20.65$12.00--
$420.00Nov 20$0.00$2.10$1.05$0.64 10/27$0.05–$2.45$0.64--

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 123
Total Puts 139
Put/Call Ratio 1.13
Net Difference -16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,100
Total Puts 1,177
Average Put/Call Ratio 1.05
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