NEW Tour v251
MSCI
MSCI INC
$582.03 +3.93%
$583.00 (+0.17%)🌙
as of 07/01 06:45 PM
(6/30 18:41) ◀
|
Wednesday, July 1, 2026 (6:45pm)
January 2026
|
▶ (7/2 18:44)
◀ 7/1 18:45 ▶

Option Volume

Detail
ℹ
Current (07/01) 393
Calls: 165 (42%)
Puts: 228 (58%)
Prior (06/30) 2,539
Calls: 2,508 (99%)
Puts: 31 (1%)
Current vs Prior -84.52%
Calls: -93.42% (Calls)
Puts: +635.48% (Puts)
Prior 7-Day Total 4,393
Calls: 3,258 (74%)
Puts: 1,135 (26%)
Prior 7-Day Average 627
Calls: 465 (74%)
Puts: 162 (26%)
Current vs Prior 7-Day Avg -37.38%
Calls: -64.55%
Puts: +40.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $717.4K
Calls: $372.9K (52%)
Puts: $344.5K (48%)
Prior (06/30) $922.3K
Calls: $894.8K (97%)
Puts: $27.5K (3%)
Current vs Prior -22.22%
Calls: -58.33%
Puts: +1153.14%
Prior 7-Day Total $3.83M
Calls: $1.62M (42%)
Puts: $2.20M (58%)
Prior 7-Day Average $546.5K
Calls: $232.1K (42%)
Puts: $314.4K (58%)
Current vs Prior 7-Day Avg +31.27%
Calls: +60.68%
Puts: +9.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.38
Prior (06/30) 0.01
Current vs Prior +11079.35%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -25.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 392
Calls: 176 (45%)
Puts: 216 (55%)
Prior (06/30) 549
Calls: 425 (77%)
Puts: 124 (23%)
Current vs Prior -28.60%
Prior 7-Day Total 3,132
Calls: 1,307 (42%)
Puts: 1,825 (58%)
Prior 7-Day Average 447
Calls: 186 (42%)
Puts: 260 (58%)
Current vs Prior 7-Day Avg -12.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 5.64% | 11.29%
Prior 6.09% | 10.76%
Current vs Prior -7.45% | +4.93%
Prior 7-Day Avg 6.76% | 11.43%
Current vs 7-Day Avg -16.58% | -1.26%
Prior 7-Day Eod 6.09% | 10.76%
Current vs 7-Day Eod -7.45% | +4.93%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.51% | 14.29%
Calls: 18.55% | 13.33%
Puts: 26.46% | 15.26%
Prior 22.51% | 14.29%
Calls: 18.55% | 13.33%
Puts: 26.46% | 15.26%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.89% | 14.08%
Calls: 22.30% | 13.79%
Puts: 23.49% | 14.38%
Current vs 7-Day Avg -1.68% | +1.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 85% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 11079% - increased hedging/bearish positioning. Declining open interest (down 29%) indicates positions being closed.

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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 1 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1745.7050.30$48.009.6%20.875
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. 1 found (avg delta 0.87, highest 0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1745.7050.30$48.009.6%20.875
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 69, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1745.7050.30$48.009.6%20.875
$620.00Jul 172.705.50$4.1068.3%20.1951
$650.00Jul 170.501.10$0.8075.0%20.0569
$630.00Jul 171.453.10$2.2872.4%10.12--
$710.00Jul 170.002.10$1.05200.0%10.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 179.9013.80$11.8532.9%450.45--
$470.00Jul 170.200.90$0.55127.3%80.0210
$530.00Jul 171.653.00$2.3357.9%30.1031
$520.00Jul 170.404.30$2.35166.0%20.0923
$540.00Jul 171.853.50$2.6861.6%20.1321

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. 7 found (best R:R 36.04, avg 13.95)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$650.00Jul 17$1.48$18.52$1.4812.51$631.48
$620.00$630.00Jul 17$1.82$8.18$1.824.49$621.82
$540.00$620.00Jul 17$43.90$36.10$43.900.82$583.90
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$470.00Jul 17$1.08$38.92$1.0836.04$508.92
$540.00$530.00Jul 17$0.35$9.65$0.3527.57$539.65
$520.00$510.00Jul 17$0.72$9.28$0.7212.89$519.28
$580.00$540.00Jul 17$9.17$30.83$9.173.36$570.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.22, avg 0.28)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$620.00Jul 17$43.90$43.90$36.101.22$583.90
$620.00$630.00Jul 17$1.82$1.82$8.180.22$621.82
$630.00$650.00Jul 17$1.48$1.48$18.520.08$631.48
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$540.00Jul 17$9.17$9.17$30.830.30$570.83
$520.00$510.00Jul 17$0.72$0.72$9.280.08$519.28
$540.00$530.00Jul 17$0.35$0.35$9.650.04$539.65
$510.00$470.00Jul 17$1.08$1.08$38.920.03$508.92

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. 1 found (cheapest 8.71% of stock, avg 8.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Jul 17$48.00$2.68$50.68$489.32$590.688.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.42% of stock, avg 1.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$510.00Jul 17$0.80$1.63$2.43$507.57$652.43
$650.00$530.00Jul 17$0.80$2.33$3.13$526.87$653.13
$650.00$520.00Jul 17$0.80$2.35$3.15$516.85$653.15
$650.00$540.00Jul 17$0.80$2.68$3.48$536.52$653.48
$630.00$510.00Jul 17$2.28$1.63$3.91$506.09$633.91
$630.00$530.00Jul 17$2.28$2.33$4.61$525.39$634.61
$630.00$520.00Jul 17$2.28$2.35$4.63$515.37$634.63
$630.00$540.00Jul 17$2.28$2.68$4.96$535.04$634.96
$620.00$510.00Jul 17$4.10$1.63$5.73$504.27$625.73
$620.00$530.00Jul 17$4.10$2.33$6.43$523.57$626.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.28, avg credit $12.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
470/510540/620Jul 17$44.98$35.021.28$465.02$584.98
510/520540/620Jul 17$44.62$35.381.26$475.38$584.62
540/580620/630Jul 17$10.99$29.010.38$569.01$630.99
540/580630/650Jul 17$10.65$29.350.36$569.35$640.65
510/520620/630Jul 17$2.54$7.460.34$517.46$622.54
530/540620/630Jul 17$2.17$7.830.28$537.83$622.17
510/520630/650Jul 17$2.20$17.800.12$517.80$632.20
530/540630/650Jul 17$1.83$18.170.10$538.17$631.83
470/510620/630Jul 17$2.90$37.100.08$507.10$622.90
470/510630/650Jul 17$2.56$37.440.07$507.44$632.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 26.03, cheapest $0.37)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Jul 17$0.37$9.6326.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.30, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$650.00$710.001:2Jul 17-$1.30$58.70
$620.00$630.001:2Jul 17-$0.46$9.54
$540.00$620.001:2Jul 17$39.80$40.20
$630.00$650.001:2Jul 17$0.68$19.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Jul 17-$0.91$9.09
$540.00$530.001:2Jul 17-$1.98$8.02
$530.00$520.001:2Jul 17-$2.37$7.63
$510.00$470.001:2Jul 17$0.53$39.47
$580.00$540.001:2Jul 17$6.49$33.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.46%, avg 0.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Jul 17$2.700.196.5%0.46%6.99%251
$630.00Jul 17$1.450.128.2%0.25%8.49%1--
$650.00Jul 17$0.500.0511.7%0.09%11.76%269

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. 186 contracts (avg 180 vol/day, 185 traded recently)

MSCI averages only 180 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 07-17 call last traded $62.90 on 05/26 (now $45.70/$50.30) — try a limit near $48.00. Also watch the $560.00 09-18 call last traded $29.80 on 06/25 (now $47.10/$52.80) — try a limit near $47.10; the $580.00 09-18 call last traded $39.04 on 05/14 (now $36.00/$42.30) — try a limit near $39.04. Most tradeable put: the $600.00 08-21 put last traded $45.20 on 06/25 (now $34.70/$39.00) — try a limit near $36.85.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Jul 17$14.60$17.40$16.00$6.75 06/26$6.05–$53.75$14.60--
$580.00Aug 21$30.10$36.90$33.50$28.02 06/22$16.50–$62.95$30.10--
$580.00Sep 18$36.00$42.30$39.15$39.04 05/14$21.60–$68.80$39.043
$580.00Dec 18$54.20$57.80$56.00$57.30 05/20$37.50–$86.25$56.00--
$590.00Jul 17$9.40$12.40$10.90$4.64 06/26$4.50–$45.25$9.40--
$590.00Aug 21$25.10$31.80$28.45$22.11 06/25$13.10–$57.10$25.10--
$590.00Sep 18$30.40$36.20$33.30$20.40 06/26$18.45–$62.30$30.40--
$590.00Dec 18$49.30$52.60$50.95$52.00 06/23$33.95–$80.50$50.95--
$570.00Jul 17$21.40$26.10$23.75$13.91 06/26$8.30–$61.40$21.40--
$570.00Aug 21$36.10$41.80$38.95$31.26 06/25$19.75–$71.05$36.10--
$570.00Sep 18$42.00$48.00$45.00$88.80 06/01$25.45–$75.60$45.00--
$570.00Dec 18$59.80$62.90$61.35$64.24 06/18$42.00–$92.30$61.35--
$600.00Jul 17$7.00$9.50$8.25$3.08 06/26$1.30–$39.05$7.00--
$600.00Aug 21$21.50$27.00$24.25$15.00 06/26$10.85–$50.60$21.50--
$600.00Sep 18$27.00$32.60$29.80$17.22 06/26$14.55–$56.15$27.00--
$600.00Dec 18$44.60$49.00$46.80$49.00 06/18$31.05–$74.75$46.80--
$560.00Jul 17$29.30$34.30$31.80$20.00 06/25$11.40–$70.00$29.30--
$560.00Aug 21$41.80$48.50$45.15$33.00 06/26$23.85–$78.35$41.80--
$560.00Sep 18$47.10$52.80$49.95$29.80 06/25$29.20–$82.70$47.109
$560.00Dec 18$65.60$69.70$67.65$64.70 06/22$45.60–$98.50$65.60--
$610.00Jul 17$4.10$6.00$5.05$1.95 06/26$1.25–$32.35$4.10--
$610.00Aug 21$17.80$22.00$19.90$35.83 06/15$8.80–$44.75$19.901
$610.00Sep 18$22.00$27.60$24.80$13.70 06/26$12.40–$50.95$22.00--
$610.00Dec 18$39.80$46.10$42.95$48.32 05/04$27.80–$69.15$42.95--
$550.00Jul 17$37.30$40.80$39.05$26.00 06/26$15.85–$78.85$37.30--
$550.00Dec 18$71.60$77.40$74.50$54.00 06/26$50.10–$105.30$71.60--
$620.00Jul 17$2.70$5.50$4.10$1.50 06/26$0.60–$27.25$2.7051
$620.00Aug 21$13.60$18.10$15.85$9.00 06/26$6.55–$39.05$13.60--
$620.00Sep 18$19.00$24.00$21.50$31.20 06/17$10.95–$45.00$21.50--
$620.00Dec 18$36.10$38.90$37.50$53.70 06/15$24.95–$63.25$37.50--
$540.00Jul 17$45.70$50.30$48.00$62.90 05/26$20.90–$87.35$48.005
$540.00Aug 21$55.40$62.30$58.85$34.86 06/26$33.65–$94.25$55.40--
$540.00Dec 18$77.40$82.60$80.00$88.50 04/29$56.05–$112.55$80.00--
$630.00Jul 17$1.45$3.10$2.28$3.00 06/24$0.53–$21.70$2.28--
$630.00Aug 21$9.10$15.30$12.20$8.25 06/26$5.35–$33.90$9.10--
$630.00Sep 18$15.30$20.40$17.85$27.10 06/17$8.35–$40.05$17.852
$630.00Dec 18$31.00$38.30$34.65$23.57 06/26$22.45–$58.85$31.00--
$640.00Jul 17$0.10$4.20$2.15$2.20 06/24$0.33–$16.90$2.15--
$640.00Aug 21$7.50$12.00$9.75$5.75 06/26$4.85–$29.30$7.50--
$640.00Sep 18$12.00$17.20$14.60$11.42 06/25$7.50–$35.60$12.00--
$640.00Dec 18$28.00$34.70$31.35$21.05 06/26$19.95–$53.95$28.00--
$520.00Jul 17$64.00$69.60$66.80$101.55 06/03$33.55–$105.55$66.80--
$520.00Sep 18$75.50$81.40$78.45$80.70 06/24$50.20–$114.35$78.45--
$520.00Dec 18$91.30$95.80$93.55$104.90 05/26$66.90–$127.45$93.55--
$650.00Jul 17$0.50$1.10$0.80$0.38 06/26$0.45–$13.25$0.5069
$650.00Aug 21$4.70$12.40$8.55$4.85 06/26$2.85–$25.25$4.85--
$650.00Sep 18$9.00$16.50$12.75$12.20 06/22$6.25–$31.05$12.20--
$650.00Dec 18$25.00$31.90$28.45$27.65 06/22$17.55–$50.10$27.65--
$660.00Jul 17$0.00$3.00$1.50$0.80 06/22$0.83–$10.15$0.80--
$660.00Aug 21$3.00$10.60$6.80$11.60 06/17$2.40–$21.50$6.80--
$660.00Sep 18$7.00$14.30$10.65$7.50 06/25$4.90–$27.05$7.50--
$660.00Dec 18$21.50$25.80$23.65$22.10 06/25$15.75–$45.70$22.10--
$500.00Sep 18$91.70$99.00$95.35$107.00 05/07$63.05–$132.15$95.35--
$500.00Dec 18$105.30$111.60$108.45$156.49 06/02$79.05–$142.55$108.45--
$670.00Jul 17$0.00$3.80$1.90$0.97 06/24$0.60–$7.75$0.97--
$670.00Aug 21$3.00$7.00$5.00$4.45 06/22$1.73–$18.45$4.45--
$670.00Dec 18$18.40$26.30$22.35$31.60 06/11$13.90–$41.60$22.35--
$490.00Jul 17$91.30$98.60$94.95$107.19 05/26$58.85–$133.70$94.95--
$490.00Dec 18$113.40$119.20$116.30$98.32 06/26$85.70–$150.75$113.40--
$680.00Jul 17$0.00$3.60$1.80$0.60 06/18$0.48–$5.80$0.60--
$680.00Aug 21$0.55$7.20$3.88$4.60 06/24$1.45–$15.00$3.88--
$680.00Sep 18$4.90$8.40$6.65$5.96 06/22$4.35–$20.55$5.9623
$680.00Dec 18$17.40$20.30$18.85$16.80 06/25$12.45–$38.10$17.40--
$480.00Dec 18$120.70$127.70$124.20$134.85 05/26$92.60–$159.60$124.20--
$690.00Jul 17$0.00$3.40$1.70$8.10 06/01$0.75–$5.80$1.70--
$690.00Aug 21$0.05$4.80$2.42$6.80 06/11$1.60–$12.70$2.42--
$690.00Dec 18$14.70$19.60$17.15$34.10 06/03$11.20–$34.80$17.1513
$700.00Jul 17$0.00$3.00$1.50$0.89 06/26$0.75–$4.65$0.89--
$700.00Aug 21$0.05$5.20$2.63$2.15 06/25$0.88–$11.05$2.15--
$700.00Dec 18$12.60$16.00$14.30$14.10 06/25$10.10–$30.75$14.10--
$710.00Jul 17$0.00$2.10$1.05$2.25 06/03$0.75–$2.58$1.05--
$710.00Dec 18$10.00$17.60$13.80$28.20 06/03$8.60–$28.50$13.80--
$720.00Aug 21$0.05$3.40$1.73$7.10 06/05$0.78–$8.10$1.73--
$720.00Dec 18$8.20$15.90$12.05$25.60 06/03$7.80–$26.15$12.05--
$730.00Dec 18$7.00$14.20$10.60$13.80 05/21$7.05–$23.45$10.60--
$740.00Jul 17$0.00$0.85$0.43$2.30 06/01$0.38–$1.70$0.43--
$740.00Dec 18$6.00$13.00$9.50$9.30 06/25$6.30–$21.35$9.30--
$750.00Sep 18$0.05$4.80$2.42$1.74 06/22$1.33–$7.80$1.74--
$760.00Aug 21$0.00$4.60$2.30$5.90 06/01$0.48–$4.10$2.30--
$780.00Jul 17$0.00$1.25$0.63$1.00 06/01$0.10–$2.40$0.63--
$790.00Dec 18$1.00$9.10$5.05$6.25 05/20$2.03–$12.55$5.05--
$350.00Dec 18$236.00$242.70$239.35$233.90 06/22$202.55–$277.00$236.00--
$820.00Dec 18$0.05$8.50$4.28$11.40 05/29$1.40–$9.60$4.28--
$830.00Sep 18$0.00$4.20$2.10$2.05 06/11$0.63–$2.53$2.05--
$860.00Dec 18$0.05$7.40$3.73$2.14 06/22$1.75–$6.60$2.14--
$270.00Dec 18$311.10$319.90$315.50$309.40 05/05$278.15–$352.90$311.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Jul 17$9.90$13.80$11.85$19.90 06/25$8.95–$38.45$11.85--
$580.00Aug 21$24.20$29.90$27.05$36.05 06/25$18.65–$49.75$27.05--
$580.00Sep 18$28.00$34.20$31.10$38.47 06/25$24.35–$53.20$31.10--
$590.00Jul 17$14.10$19.50$16.80$19.93 06/18$11.20–$47.55$16.80--
$590.00Aug 21$29.80$34.60$32.20$27.80 06/09$21.90–$55.65$29.80--
$590.00Sep 18$32.80$38.00$35.40$47.80 06/26$26.75–$59.55$35.40--
$590.00Dec 18$47.20$52.90$50.05$55.20 05/08$39.70–$71.30$50.05--
$570.00Jul 17$6.90$9.70$8.30$15.97 06/25$6.75–$31.15$8.30--
$570.00Aug 21$19.30$24.60$21.95$32.35 06/25$16.25–$41.85$21.95--
$570.00Sep 18$24.40$28.40$26.40$33.47 06/25$20.75–$46.40$26.404
$600.00Jul 17$20.00$26.40$23.20$45.02 06/25$14.60–$56.20$23.20--
$600.00Aug 21$34.70$39.00$36.85$45.20 06/25$25.30–$63.30$36.858
$600.00Sep 18$38.00$43.70$40.85$49.40 05/07$30.95–$67.15$40.85--
$560.00Jul 17$5.10$7.10$6.10$14.00 06/26$4.75–$24.60$6.10--
$560.00Aug 21$16.90$21.00$18.95$27.35 06/25$13.10–$36.35$18.95--
$560.00Dec 18$34.40$39.40$36.90$37.85 06/18$29.90–$53.30$36.90--
$560.00Sep 18$20.90$25.10$23.00--$23.00–$23.00—$20.901
$610.00Jul 17$28.30$33.10$30.70$46.53 06/26$18.05–$65.65$30.70--
$610.00Aug 21$40.90$45.40$43.15$51.58 06/25$29.35–$71.55$43.15--
$610.00Sep 18$44.00$50.30$47.15$55.90 05/18$35.20–$74.65$47.15--
$550.00Jul 17$3.30$4.90$4.10$7.35 06/25$3.58–$18.15$4.10--
$550.00Aug 21$12.80$19.50$16.15$28.40 06/26$11.00–$30.60$16.15--
$550.00Sep 18$17.70$22.10$19.90$19.00 06/10$15.15–$34.75$19.00--
$620.00Jul 17$37.00$41.60$39.30$63.82 06/25$23.25–$75.55$39.30--
$620.00Sep 18$50.90$56.40$53.65$60.50 05/07$38.35–$82.55$53.65--
$540.00Jul 17$1.85$3.50$2.68$7.80 06/26$2.68–$13.10$2.6821
$540.00Aug 21$10.90$16.80$13.85$20.00 06/25$9.10–$25.60$13.85--
$540.00Sep 18$15.00$18.10$16.55$21.20 05/20$13.15–$30.00$16.55112
$540.00Dec 18$27.90$30.80$29.35$37.43 06/26$24.25–$42.85$29.35--
$630.00Jul 17$45.20$50.50$47.85$41.12 06/17$28.00–$85.35$45.20--
$630.00Aug 21$54.90$59.80$57.35$32.40 06/01$39.05–$88.50$54.90--
$530.00Jul 17$1.65$3.00$2.33$5.40 06/25$2.33–$8.65$2.3331
$530.00Aug 21$8.40$14.40$11.40$10.30 06/12$7.85–$21.50$10.30--
$530.00Dec 18$24.90$27.60$26.25$31.14 06/25$21.80–$39.15$26.25--
$520.00Jul 17$0.40$4.30$2.35$3.75 06/26$1.67–$7.15$2.3523
$520.00Aug 21$5.70$12.40$9.05$9.00 06/18$6.50–$18.20$9.00--
$520.00Dec 18$22.20$25.50$23.85$32.50 06/26$19.40–$33.80$23.85--
$650.00Jul 17$63.40$69.60$66.50$33.80 06/02$39.05–$105.40$63.40--
$510.00Jul 17$0.85$2.40$1.63$5.20 06/25$1.50–$6.15$1.63--
$510.00Aug 21$4.20$11.00$7.60$10.29 06/26$5.75–$15.30$7.60--
$510.00Sep 18$6.30$14.00$10.15$19.35 05/13$7.50–$17.85$10.15--
$510.00Dec 18$19.60$25.00$22.30$17.40 06/03$17.20–$30.30$19.60--
$660.00Jul 17$74.80$78.90$76.85$76.02 05/22$46.40–$114.30$76.02--
$660.00Dec 18$90.00$96.50$93.25$96.50 05/07$74.55–$123.35$93.25--
$500.00Jul 17$0.20$2.45$1.33$1.87 06/26$1.13–$2.98$1.33--
$500.00Aug 21$5.20$9.40$7.30$10.99 06/26$4.35–$11.95$7.30--
$500.00Sep 18$5.20$12.50$8.85$7.50 06/04$7.00–$14.70$7.50--
$500.00Dec 18$17.30$20.30$18.80$23.80 06/26$14.75–$26.95$18.80--
$490.00Jul 17$0.05$3.70$1.88$1.67 06/25$0.95–$2.85$1.67--
$490.00Aug 21$2.20$8.10$5.15$6.50 06/26$4.65–$9.55$5.15--
$490.00Sep 18$3.90$11.10$7.50$11.65 05/07$6.10–$12.25$7.50--
$490.00Dec 18$15.30$20.00$17.65$18.00 05/26$13.60–$23.45$17.65--
$680.00Jul 17$93.30$99.70$96.50$86.00 06/12$63.10–$135.35$93.30--
$480.00Jul 17$0.00$3.50$1.75$0.40 06/23$0.48–$2.40$0.40--
$480.00Aug 21$1.90$6.50$4.20$4.75 06/25$3.60–$8.10$4.20--
$480.00Sep 18$2.90$9.70$6.30$8.00 06/25$5.20–$9.90$6.30--
$480.00Dec 18$12.70$19.00$15.85$18.75 05/21$12.50–$20.70$15.85--
$690.00Jul 17$103.30$109.70$106.50$116.60 05/20$71.95–$145.50$106.50--
$470.00Jul 17$0.20$0.90$0.55$0.45 06/23$0.43–$2.42$0.4510
$470.00Aug 21$2.35$5.60$3.97$5.60 06/25$2.68–$6.55$3.97--
$470.00Sep 18$2.10$8.60$5.35$10.00 05/14$4.47–$8.70$5.35--
$470.00Dec 18$9.40$17.00$13.20$15.57 06/26$10.95–$18.00$13.20--
$700.00Jul 17$113.30$118.50$115.90$126.70 05/20$81.20–$155.45$115.90--
$460.00Jul 17$0.00$1.50$0.75$2.45 05/20$0.20–$2.35$0.75--
$460.00Aug 21$1.85$4.70$3.28$4.80 06/26$2.85–$4.80$3.28--
$460.00Sep 18$2.95$7.90$5.43$5.50 06/25$4.03–$7.20$5.43--
$460.00Dec 18$8.30$15.90$12.10$14.04 05/05$10.10–$15.95$12.10--
$450.00Jul 17$0.00$3.00$1.50$2.10 05/20$0.50–$2.42$1.50--
$450.00Sep 18$3.00$5.50$4.25$6.30 05/18$3.45–$6.35$4.25--
$450.00Dec 18$6.80$14.30$10.55$13.80 06/26$8.60–$14.20$10.55--
$720.00Jul 17$134.80$138.50$136.65$147.10 05/20$100.80–$175.35$136.65--
$440.00Jul 17$0.00$2.85$1.43$1.45 05/19$0.75–$2.30$1.43--
$440.00Aug 21$1.20$3.30$2.25$3.87 05/21$1.45–$4.28$2.25--
$440.00Sep 18$2.45$4.60$3.53$4.80 05/22$2.53–$6.30$3.536
$440.00Dec 18$5.40$12.90$9.15$7.08 06/02$7.15–$11.80$7.08--
$430.00Aug 21$0.95$2.80$1.88$3.90 05/13$1.25–$3.93$1.88--
$430.00Sep 18$1.55$5.10$3.33$2.70 06/23$2.68–$5.15$2.70--
$420.00Jul 17$0.00$2.70$1.35$0.66 06/24$0.75–$1.90$0.66--
$420.00Dec 18$3.00$10.90$6.95$7.40 05/29$5.90–$9.30$6.95--
$410.00Aug 21$0.05$4.50$2.28$3.30 05/14$1.08–$2.53$2.28--
$400.00Jul 17$0.00$2.55$1.27$0.40 05/19$0.50–$1.80$0.40--
$400.00Aug 21$0.05$4.30$2.17$2.50 05/13$0.98–$2.42$2.17--
$400.00Dec 18$4.60$7.80$6.20$6.52 06/25$4.70–$7.65$6.20--
$770.00Dec 18$184.00$192.20$188.10$196.10 05/05$156.50–$225.25$188.10--
$390.00Aug 21$0.00$2.45$1.23$0.80 06/11$0.78–$2.63$0.80--
$390.00Sep 18$0.05$4.90$2.48$3.10 05/07$1.18–$3.83$2.48--
$390.00Dec 18$1.80$8.80$5.30$5.70 06/25$4.38–$6.20$5.30--
$380.00Aug 21$0.00$3.90$1.95$1.25 05/22$0.60–$2.40$1.25--
$380.00Dec 18$1.30$8.20$4.75$5.10 06/25$3.60–$5.68$4.75--
$370.00Jul 17$0.00$2.50$1.25$0.25 05/12$0.85–$2.40$0.25--
$370.00Dec 18$0.80$7.60$4.20$4.84 04/30$3.20–$5.48$4.20--
$800.00Dec 18$212.80$222.00$217.40$227.30 05/20$182.90–$255.45$217.40--
$360.00Aug 21$0.00$3.50$1.75$1.05 05/14$0.57–$2.40$1.05--
$360.00Sep 18$0.05$4.30$2.17$0.90 06/11$0.63–$2.42$0.90--
$810.00Dec 18$222.40$232.00$227.20$237.30 05/20$191.75–$265.35$227.20--
$820.00Jul 17$233.30$240.20$236.75$247.10 05/20$200.45–$275.45$236.75--
$330.00Dec 18$0.05$5.90$2.98$2.12 06/11$2.15–$3.93$2.12--
$320.00Aug 21$0.00$2.95$1.48$0.30 05/19$0.65–$2.40$0.30--
$320.00Dec 18$1.00$5.60$3.30$1.11 06/01$1.85–$5.50$1.11--
$300.00Dec 18$0.05$5.00$2.53$1.19 06/11$1.05–$2.53$1.19--

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 165
Total Puts 228
Put/Call Ratio 1.38
Net Difference -63

Prior's Put/Call Breakdown

Total Calls 2,508
Total Puts 31
Put/Call Ratio 0.01
Net Difference 2,477

Prior 7-Day Put/Call Summary

Total Calls 3,258
Total Puts 1,135
Average Put/Call Ratio 1.86
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