NEW Tour v264
MSCI
MSCI INC
$603.11 +3.62%
$602.10 (-0.17%)🌙
as of 07/02 06:44 PM
(7/1 18:45) ◀
|
Thursday, July 2, 2026 (6:44pm)
January 2026
|
▶ (7/6 18:44)
◀ 7/2 18:44 ▶

Option Volume

Detail
ℹ
Current (07/02) 517
Calls: 117 (23%)
Puts: 400 (77%)
Prior (07/01) 393
Calls: 165 (42%)
Puts: 228 (58%)
Current vs Prior +31.55%
Calls: -29.09% (Calls)
Puts: +75.44% (Puts)
Prior 7-Day Total 4,199
Calls: 3,231 (77%)
Puts: 968 (23%)
Prior 7-Day Average 599
Calls: 461 (77%)
Puts: 138 (23%)
Current vs Prior 7-Day Avg -13.81%
Calls: -74.65%
Puts: +189.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $478.8K
Calls: $195.1K (41%)
Puts: $283.7K (59%)
Prior (07/01) $717.4K
Calls: $372.9K (52%)
Puts: $344.5K (48%)
Current vs Prior -33.25%
Calls: -47.67%
Puts: -17.65%
Prior 7-Day Total $3.38M
Calls: $1.86M (55%)
Puts: $1.52M (45%)
Prior 7-Day Average $482.8K
Calls: $265.1K (55%)
Puts: $217.7K (45%)
Current vs Prior 7-Day Avg -0.83%
Calls: -26.40%
Puts: +30.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 3.42
Prior (07/01) 1.38
Current vs Prior +147.41%
Prior 7-Day Average 1.77
Current vs Prior 7-Day Avg +93.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 498
Calls: 353 (71%)
Puts: 145 (29%)
Prior (07/01) 392
Calls: 176 (45%)
Puts: 216 (55%)
Current vs Prior +27.04%
Prior 7-Day Total 3,187
Calls: 1,237 (39%)
Puts: 1,950 (61%)
Prior 7-Day Average 455
Calls: 176 (39%)
Puts: 278 (61%)
Current vs Prior 7-Day Avg +9.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 5.89% | 10.66%
Prior 5.64% | 11.29%
Current vs Prior +4.45% | -5.55%
Prior 7-Day Avg 6.57% | 11.38%
Current vs 7-Day Avg -10.46% | -6.33%
Prior 7-Day Eod 5.64% | 11.29%
Current vs 7-Day Eod +4.45% | -5.55%
Sentiment BEARISH

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 23.79% | 14.18%
Calls: 21.81% | 13.80%
Puts: 25.77% | 14.57%
Current vs 7-Day Avg -5.39% | +0.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 3.42 - heavy put buying. P/C ratio rising 147% - increased hedging/bearish positioning. Call-heavy open interest (353 calls vs 145 puts) suggests bullish positioning. Rising open interest (up 27%) indicates new positions being established.

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 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. 2 found (avg delta 0.69, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 1734.4040.60$37.5016.5%10.815
$600.00Jul 1716.0018.50$17.2514.5%800.5632
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 499, top 215)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 1716.0018.50$17.2514.5%800.5632
$620.00Jul 175.708.00$6.8533.6%100.3353
$610.00Jul 1710.9013.20$12.0519.1%60.4577
$640.00Jul 171.453.20$2.3375.1%50.14106
$570.00Jul 1734.4040.60$37.5016.5%10.815
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 178.7011.20$9.9525.1%2150.3512
$560.00Jul 172.404.10$3.2552.3%930.1480
$580.00Jul 175.607.70$6.6531.6%460.26--
$550.00Jul 171.552.70$2.1354.0%120.1037
$470.00Jul 170.200.50$0.3585.7%80.01--

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. 12 found (best R:R 99.00, avg 14.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$650.00Jul 17$0.98$9.02$0.989.20$640.98
$620.00$630.00Jul 17$1.57$8.43$1.575.37$621.57
$630.00$640.00Jul 17$2.95$7.05$2.952.39$632.95
$600.00$610.00Jul 17$5.20$4.80$5.200.92$605.20
$610.00$620.00Jul 17$5.20$4.80$5.200.92$615.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$510.00Jul 17$0.10$9.90$0.1099.00$519.90
$510.00$500.00Jul 17$0.43$9.57$0.4322.26$509.57
$550.00$530.00Jul 17$1.13$18.87$1.1316.70$548.87
$570.00$560.00Jul 17$1.05$8.95$1.058.52$568.95
$560.00$550.00Jul 17$1.12$8.88$1.127.93$558.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.08, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$600.00Jul 17$20.25$20.25$9.752.08$590.25
$600.00$610.00Jul 17$5.20$5.20$4.801.08$605.20
$610.00$620.00Jul 17$5.20$5.20$4.801.08$615.20
$630.00$640.00Jul 17$2.95$2.95$7.050.42$632.95
$620.00$630.00Jul 17$1.57$1.57$8.430.19$621.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$580.00Jul 17$3.30$3.30$6.700.49$586.70
$580.00$570.00Jul 17$2.35$2.35$7.650.31$577.65
$560.00$550.00Jul 17$1.12$1.12$8.880.13$558.88
$570.00$560.00Jul 17$1.05$1.05$8.950.12$568.95
$550.00$530.00Jul 17$1.13$1.13$18.870.06$548.87

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 6.93% of stock, avg 6.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Jul 17$37.50$4.30$41.80$528.20$611.806.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.58% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$550.00Jul 17$1.35$2.13$3.48$546.52$653.48
$640.00$550.00Jul 17$2.33$2.13$4.46$545.54$644.46
$650.00$560.00Jul 17$1.35$3.25$4.60$555.40$654.60
$640.00$560.00Jul 17$2.33$3.25$5.58$554.42$645.58
$650.00$570.00Jul 17$1.35$4.30$5.65$564.35$655.65
$640.00$570.00Jul 17$2.33$4.30$6.63$563.37$646.63
$630.00$550.00Jul 17$5.28$2.13$7.41$542.59$637.41
$650.00$580.00Jul 17$1.35$6.65$8.00$572.00$658.00
$630.00$560.00Jul 17$5.28$3.25$8.53$551.47$638.53
$620.00$550.00Jul 17$6.85$2.13$8.98$541.02$628.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 5.67, avg credit $6.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
580/590600/610Jul 17$8.50$1.505.67$581.50$608.50
580/590610/620Jul 17$8.50$1.505.67$581.50$618.50
570/580600/610Jul 17$7.55$2.453.08$572.45$607.55
570/580610/620Jul 17$7.55$2.453.08$572.45$617.55
530/550570/600Jul 17$21.38$8.622.48$528.62$591.38
550/560570/600Jul 17$21.37$8.632.48$538.63$591.37
500/510570/600Jul 17$20.68$9.322.22$489.32$590.68
510/520570/600Jul 17$20.35$9.652.11$499.65$590.35
550/560600/610Jul 17$6.32$3.681.72$553.68$606.32
550/560610/620Jul 17$6.32$3.681.72$553.68$616.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.53, cheapest $0.95)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00Jul 17$1.97$8.034.08
$610.00$620.00$630.00Jul 17$3.63$6.371.75
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Jul 17$0.95$9.059.53
$560.00$570.00$580.00Jul 17$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.30, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$650.001:2Jul 17-$0.37$9.63
$610.00$620.001:2Jul 17-$1.65$8.35
$620.00$630.001:2Jul 17-$3.71$6.29
$600.00$610.001:2Jul 17-$6.85$3.15
$570.00$600.001:2Jul 17$3.00$27.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$470.001:2Jul 17-$0.30$29.70
$520.00$510.001:2Jul 17-$0.73$9.27
$530.00$520.001:2Jul 17-$0.86$9.14
$560.00$550.001:2Jul 17-$1.01$8.99
$580.00$570.001:2Jul 17-$1.95$8.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.81%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Jul 17$10.900.451.1%1.81%2.95%677
$620.00Jul 17$5.700.332.8%0.95%3.75%1053
$630.00Jul 17$2.850.254.5%0.47%4.93%1--
$640.00Jul 17$1.450.146.1%0.24%6.36%5106
$650.00Jul 17$0.750.097.8%0.12%7.90%170

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. 185 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 12-18 call last traded $88.50 on 04/29 (now $90.70/$97.00) — try a limit near $90.70. Also watch the $590.00 09-18 call last traded $20.40 on 06/26 (now $40.00/$45.70) — try a limit near $40.00; the $600.00 07-17 call last traded $3.08 on 06/26 (now $16.00/$18.50) — try a limit near $16.00. Most tradeable put: the $590.00 07-17 put last traded $19.93 on 06/18 (now $8.70/$11.20) — try a limit near $9.95.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Jul 17$16.00$18.50$17.25$3.08 06/26$1.30–$39.05$16.0032
$600.00Aug 21$28.00$33.60$30.80$15.00 06/26$10.85–$50.60$28.00--
$600.00Sep 18$34.00$40.60$37.30$17.22 06/26$14.55–$56.15$34.00--
$600.00Dec 18$53.90$61.90$57.90$49.00 06/18$31.05–$74.75$53.90--
$610.00Jul 17$10.90$13.20$12.05$1.95 06/26$1.25–$32.35$10.9077
$610.00Aug 21$23.00$28.80$25.90$35.83 06/15$8.80–$44.75$25.90--
$610.00Sep 18$29.00$37.30$33.15$13.70 06/26$12.40–$50.95$29.00--
$610.00Dec 18$49.00$57.20$53.10$48.32 05/04$27.80–$69.15$49.00--
$590.00Jul 17$21.40$25.30$23.35$4.64 06/26$4.50–$45.25$21.40--
$590.00Aug 21$34.00$39.80$36.90$22.11 06/25$13.10–$57.10$34.00--
$590.00Sep 18$40.00$45.70$42.85$20.40 06/26$18.45–$62.30$40.007
$590.00Dec 18$59.50$67.00$63.25$52.00 06/23$33.95–$80.50$59.50--
$620.00Jul 17$5.70$8.00$6.85$1.50 06/26$0.60–$27.25$5.7053
$620.00Aug 21$18.10$23.90$21.00$9.00 06/26$6.55–$39.05$18.10--
$620.00Sep 18$24.00$33.10$28.55$31.20 06/17$10.95–$45.00$28.55--
$620.00Dec 18$44.70$52.00$48.35$53.70 06/15$24.95–$63.25$48.35--
$580.00Jul 17$26.30$32.60$29.45$6.75 06/26$6.05–$53.75$26.30--
$580.00Aug 21$40.00$46.10$43.05$28.02 06/22$16.50–$62.95$40.00--
$580.00Sep 18$46.00$51.70$48.85$39.04 05/14$21.60–$68.80$46.00--
$580.00Dec 18$65.20$72.40$68.80$57.30 05/20$37.50–$86.25$65.20--
$630.00Jul 17$2.85$7.70$5.28$3.00 06/24$0.53–$21.70$3.00--
$630.00Aug 21$15.00$20.10$17.55$8.25 06/26$5.35–$33.90$15.00--
$630.00Sep 18$20.60$25.80$23.20$27.10 06/17$8.35–$40.05$23.20--
$630.00Dec 18$40.80$48.00$44.40$23.57 06/26$22.45–$58.85$40.80--
$570.00Jul 17$34.40$40.60$37.50$13.91 06/26$8.30–$61.40$34.405
$570.00Aug 21$47.00$54.70$50.85$31.26 06/25$19.75–$71.05$47.00--
$570.00Sep 18$53.00$60.20$56.60$88.80 06/01$25.45–$75.60$56.60--
$570.00Dec 18$71.10$78.60$74.85$64.24 06/18$42.00–$92.30$71.10--
$640.00Jul 17$1.45$3.20$2.33$2.20 06/24$0.33–$16.90$2.20106
$640.00Aug 21$11.00$16.40$13.70$5.75 06/26$4.85–$29.30$11.00--
$640.00Sep 18$17.00$24.70$20.85$11.42 06/25$7.50–$35.60$17.00--
$640.00Dec 18$35.60$43.00$39.30$21.05 06/26$19.95–$53.95$35.60--
$560.00Jul 17$42.80$49.20$46.00$20.00 06/25$11.40–$70.00$42.80--
$560.00Aug 21$54.10$62.10$58.10$33.00 06/26$23.85–$78.35$54.10--
$560.00Sep 18$59.30$66.30$62.80$29.80 06/25$29.20–$82.70$59.30--
$560.00Dec 18$77.40$85.90$81.65$64.70 06/22$45.60–$98.50$77.40--
$650.00Jul 17$0.75$1.95$1.35$0.38 06/26$0.45–$13.25$0.7570
$650.00Aug 21$9.30$15.50$12.40$4.85 06/26$2.85–$25.25$9.30--
$650.00Sep 18$13.00$21.40$17.20$12.20 06/22$6.25–$31.05$13.00--
$650.00Dec 18$31.50$39.70$35.60$27.65 06/22$17.55–$50.10$31.50--
$550.00Jul 17$52.10$57.30$54.70$26.00 06/26$15.85–$78.85$52.10--
$550.00Dec 18$84.00$90.00$87.00$54.00 06/26$50.10–$105.30$84.00--
$660.00Jul 17$0.05$1.50$0.78$0.80 06/22$0.78–$10.15$0.78--
$660.00Aug 21$7.50$11.70$9.60$11.60 06/17$2.40–$21.50$9.60--
$660.00Sep 18$11.00$18.50$14.75$7.50 06/25$4.90–$27.05$11.00--
$660.00Dec 18$27.80$36.00$31.90$22.10 06/25$15.75–$45.70$27.80--
$540.00Jul 17$61.30$66.70$64.00$62.90 05/26$20.90–$87.35$62.90--
$540.00Aug 21$70.00$78.40$74.20$34.86 06/26$33.65–$94.25$70.00--
$540.00Dec 18$90.70$97.00$93.85$88.50 04/29$56.05–$112.55$90.703
$670.00Jul 17$0.00$3.00$1.50$0.97 06/24$0.60–$7.60$0.97--
$670.00Aug 21$4.00$10.60$7.30$4.45 06/22$1.73–$18.45$4.45--
$670.00Dec 18$24.40$32.90$28.65$31.60 06/11$13.90–$41.60$28.65--
$680.00Jul 17$0.00$2.10$1.05$0.60 06/18$0.48–$5.10$0.60--
$680.00Aug 21$2.10$9.80$5.95$4.60 06/24$1.45–$14.50$4.60--
$680.00Sep 18$6.00$13.10$9.55$5.96 06/22$4.35–$20.55$6.00--
$680.00Dec 18$21.20$29.40$25.30$16.80 06/25$12.45–$38.10$21.20--
$520.00Jul 17$80.80$86.30$83.55$101.55 06/03$33.55–$105.55$83.55--
$520.00Sep 18$90.70$98.90$94.80$80.70 06/24$50.20–$114.35$90.70--
$520.00Dec 18$105.40$111.00$108.20$104.90 05/26$66.90–$127.45$105.40--
$690.00Jul 17$0.00$3.60$1.80$8.10 06/01$0.75–$4.47$1.80--
$690.00Aug 21$1.45$8.40$4.93$6.80 06/11$1.60–$12.35$4.93--
$690.00Dec 18$18.40$23.60$21.00$34.10 06/03$11.20–$34.80$21.00--
$700.00Jul 17$0.00$1.90$0.95$0.89 06/26$0.75–$3.70$0.89--
$700.00Aug 21$0.05$7.50$3.78$2.15 06/25$0.88–$11.05$2.15--
$700.00Dec 18$16.00$24.60$20.30$14.10 06/25$10.10–$30.75$16.00--
$500.00Sep 18$108.00$116.30$112.15$107.00 05/07$63.05–$132.15$108.00--
$500.00Dec 18$120.80$129.00$124.90$156.49 06/02$79.05–$142.55$124.90--
$710.00Jul 17$0.00$3.00$1.50$2.25 06/03$0.75–$2.58$1.50--
$710.00Dec 18$14.00$22.00$18.00$28.20 06/03$8.60–$28.50$18.00--
$490.00Jul 17$110.40$115.90$113.15$107.19 05/26$58.85–$133.70$110.40--
$490.00Dec 18$128.70$135.00$131.85$98.32 06/26$85.70–$150.75$128.70--
$720.00Aug 21$0.05$4.50$2.28$7.10 06/05$0.78–$7.80$2.28--
$720.00Dec 18$12.00$17.30$14.65$25.60 06/03$7.80–$26.15$14.65--
$480.00Dec 18$136.50$145.70$141.10$134.85 05/26$92.60–$159.60$136.50--
$730.00Dec 18$10.00$17.90$13.95$13.80 05/21$7.05–$23.45$13.80--
$740.00Jul 17$0.00$0.45$0.23$2.30 06/01$0.23–$1.70$0.23--
$740.00Dec 18$8.00$16.60$12.30$9.30 06/25$6.30–$21.35$9.30--
$750.00Sep 18$0.75$5.70$3.23$1.74 06/22$1.33–$6.70$1.74--
$760.00Aug 21$0.00$4.80$2.40$5.90 06/01$0.48–$3.45$2.40--
$780.00Jul 17$0.00$1.25$0.63$1.00 06/01$0.10–$2.40$0.63--
$790.00Dec 18$2.55$10.00$6.28$6.25 05/20$2.03–$12.55$6.25--
$820.00Dec 18$2.15$8.40$5.28$11.40 05/29$1.40–$9.60$5.28--
$830.00Sep 18$0.00$2.00$1.00$2.05 06/11$0.63–$2.53$1.00--
$350.00Dec 18$254.60$263.40$259.00$233.90 06/22$202.55–$277.00$254.60--
$860.00Dec 18$0.05$4.80$2.42$2.14 06/22$1.75–$6.60$2.14--
$270.00Dec 18$331.70$340.00$335.85$309.40 05/05$278.15–$352.90$331.70--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Jul 17$10.80$14.00$12.40$45.02 06/25$12.40–$56.20$12.40--
$600.00Aug 21$25.40$30.10$27.75$45.20 06/25$25.30–$63.30$27.75--
$600.00Sep 18$31.30$36.50$33.90$49.40 05/07$30.95–$67.15$33.90--
$610.00Jul 17$16.90$19.60$18.25$46.53 06/26$18.05–$65.65$18.25--
$610.00Aug 21$30.20$36.80$33.50$51.58 06/25$29.35–$71.55$33.50--
$610.00Sep 18$34.00$41.80$37.90$55.90 05/18$35.20–$74.65$37.90--
$590.00Jul 17$8.70$11.20$9.95$19.93 06/18$9.95–$47.55$9.9512
$590.00Aug 21$20.70$26.90$23.80$27.80 06/09$21.90–$55.65$23.8016
$590.00Sep 18$26.70$30.40$28.55$47.80 06/26$26.75–$59.55$28.55--
$590.00Dec 18$39.70$47.70$43.70$55.20 05/08$39.70–$71.30$43.70--
$620.00Jul 17$22.20$28.50$25.35$63.82 06/25$23.25–$75.55$25.35--
$620.00Sep 18$39.20$47.20$43.20$60.50 05/07$38.35–$82.55$43.20--
$580.00Jul 17$5.60$7.70$6.65$19.90 06/25$6.65–$38.45$6.65--
$580.00Aug 21$18.30$21.50$19.90$36.05 06/25$18.65–$49.75$19.90--
$580.00Sep 18$22.70$27.50$25.10$38.47 06/25$24.35–$53.20$25.10--
$630.00Jul 17$29.00$35.30$32.15$41.12 06/17$28.00–$85.35$32.15--
$630.00Aug 21$41.20$48.20$44.70$32.40 06/01$39.05–$88.50$41.20--
$570.00Jul 17$3.20$5.40$4.30$15.97 06/25$4.30–$31.15$4.30--
$570.00Aug 21$13.00$19.00$16.00$32.35 06/25$16.00–$41.85$16.00--
$570.00Sep 18$18.10$23.00$20.55$33.47 06/25$20.55–$46.40$20.55--
$560.00Jul 17$2.40$4.10$3.25$14.00 06/26$3.25–$24.60$3.2580
$560.00Aug 21$11.20$16.20$13.70$27.35 06/25$13.10–$36.35$13.70--
$560.00Dec 18$30.30$33.90$32.10$37.85 06/18$29.90–$53.30$32.10--
$650.00Jul 17$46.00$51.70$48.85$33.80 06/02$39.05–$105.40$46.00--
$550.00Jul 17$1.55$2.70$2.13$7.35 06/25$2.13–$18.15$2.1337
$550.00Aug 21$7.30$15.80$11.55$28.40 06/26$11.00–$30.60$11.55--
$550.00Sep 18$11.00$19.10$15.05$19.00 06/10$15.05–$34.75$15.05--
$660.00Jul 17$55.60$61.20$58.40$76.02 05/22$46.40–$114.30$58.40--
$660.00Dec 18$78.00$86.00$82.00$96.50 05/07$74.55–$123.35$82.00--
$540.00Jul 17$1.05$4.40$2.73$7.80 06/26$2.68–$13.10$2.73--
$540.00Aug 21$5.50$13.60$9.55$20.00 06/25$9.10–$25.60$9.55--
$540.00Sep 18$11.40$14.80$13.10$21.20 05/20$13.10–$30.00$13.10--
$540.00Dec 18$24.20$27.50$25.85$37.43 06/26$24.25–$42.85$25.85--
$530.00Jul 17$0.70$1.30$1.00$5.40 06/25$1.00–$8.65$1.00--
$530.00Aug 21$3.70$12.10$7.90$10.30 06/12$7.85–$21.50$7.90--
$530.00Dec 18$21.40$25.80$23.60$31.14 06/25$21.80–$39.15$23.60--
$680.00Jul 17$73.00$80.70$76.85$86.00 06/12$63.10–$135.35$76.85--
$520.00Jul 17$0.60$1.25$0.93$3.75 06/26$0.93–$7.15$0.93--
$520.00Aug 21$3.80$10.40$7.10$9.00 06/18$6.50–$18.20$7.10--
$520.00Dec 18$18.90$24.00$21.45$32.50 06/26$19.40–$33.80$21.45--
$690.00Jul 17$83.00$90.70$86.85$116.60 05/20$71.95–$145.50$86.85--
$510.00Jul 17$0.50$1.15$0.83$5.20 06/25$0.83–$6.15$0.83--
$510.00Aug 21$2.70$9.00$5.85$10.29 06/26$5.75–$15.30$5.85--
$510.00Sep 18$4.10$12.00$8.05$19.35 05/13$7.50–$17.85$8.05--
$510.00Dec 18$16.70$19.90$18.30$17.40 06/03$17.20–$30.30$17.40--
$700.00Jul 17$93.00$100.70$96.85$126.70 05/20$81.20–$155.45$96.85--
$500.00Jul 17$0.05$0.75$0.40$1.87 06/26$0.40–$2.98$0.40--
$500.00Aug 21$3.70$5.00$4.35$10.99 06/26$4.35–$11.95$4.35--
$500.00Sep 18$3.00$10.80$6.90$7.50 06/04$6.90–$14.70$6.90--
$500.00Dec 18$12.30$20.00$16.15$23.80 06/26$14.75–$26.95$16.15--
$490.00Jul 17$0.05$1.10$0.58$1.67 06/25$0.58–$2.85$0.58--
$490.00Aug 21$1.40$7.20$4.30$6.50 06/26$4.30–$9.55$4.30--
$490.00Sep 18$2.50$9.50$6.00$11.65 05/07$6.00–$12.25$6.00--
$490.00Dec 18$10.00$18.00$14.00$18.00 05/26$13.60–$23.45$14.00--
$720.00Jul 17$113.00$120.70$116.85$147.10 05/20$100.80–$175.35$116.85--
$480.00Jul 17$0.00$1.50$0.75$0.40 06/23$0.48–$2.40$0.40--
$480.00Aug 21$2.30$5.90$4.10$4.75 06/25$3.60–$8.10$4.10--
$480.00Sep 18$2.10$8.50$5.30$8.00 06/25$5.20–$9.90$5.30--
$480.00Dec 18$9.00$17.00$13.00$18.75 05/21$12.50–$20.70$13.00--
$470.00Jul 17$0.20$0.50$0.35$0.45 06/23$0.35–$2.30$0.35--
$470.00Aug 21$1.60$4.70$3.15$5.60 06/25$2.68–$6.55$3.15--
$470.00Sep 18$1.40$7.90$4.65$10.00 05/14$4.47–$8.70$4.65--
$470.00Dec 18$7.40$15.50$11.45$15.57 06/26$10.95–$18.00$11.45--
$460.00Jul 17$0.00$1.50$0.75$2.45 05/20$0.20–$2.35$0.75--
$460.00Aug 21$0.15$4.40$2.28$4.80 06/26$2.28–$4.80$2.28--
$460.00Sep 18$2.95$7.30$5.13$5.50 06/25$4.03–$7.20$5.13--
$460.00Dec 18$6.10$14.30$10.20$14.04 05/05$10.10–$15.95$10.20--
$450.00Jul 17$0.00$2.80$1.40$2.10 05/20$0.50–$2.42$1.40--
$450.00Sep 18$1.10$5.90$3.50$6.30 05/18$3.45–$6.35$3.50--
$450.00Dec 18$6.00$12.90$9.45$13.80 06/26$8.60–$14.20$9.45--
$440.00Jul 17$0.00$2.70$1.35$1.45 05/19$0.75–$2.30$1.35--
$440.00Aug 21$0.05$3.10$1.58$3.87 05/21$1.45–$4.28$1.58--
$440.00Sep 18$0.55$4.30$2.42$4.80 05/22$2.42–$6.30$2.42--
$440.00Dec 18$4.20$11.80$8.00$7.08 06/02$7.65–$11.80$7.08--
$770.00Dec 18$165.00$173.70$169.35$196.10 05/05$156.50–$225.25$169.35--
$430.00Aug 21$0.05$2.45$1.25$3.90 05/13$1.25–$3.93$1.25--
$430.00Sep 18$0.05$4.80$2.42$2.70 06/23$2.42–$5.15$2.42--
$420.00Jul 17$0.00$2.55$1.27$0.66 06/24$0.75–$1.90$0.66--
$420.00Dec 18$1.60$8.90$5.25$7.40 05/29$5.25–$9.30$5.25--
$410.00Aug 21$0.00$3.60$1.80$3.30 05/14$1.08–$2.53$1.80--
$800.00Dec 18$193.00$201.40$197.20$227.30 05/20$182.90–$255.45$197.20--
$400.00Jul 17$0.00$2.50$1.25$0.40 05/19$0.50–$1.80$0.40--
$400.00Aug 21$0.00$1.95$0.98$2.50 05/13$0.98–$2.42$0.98--
$400.00Dec 18$1.55$7.20$4.38$6.52 06/25$4.38–$7.65$4.38--
$810.00Dec 18$203.00$211.20$207.10$237.30 05/20$191.75–$265.35$207.10--
$390.00Aug 21$0.00$2.90$1.45$0.80 06/11$0.78–$2.42$0.80--
$390.00Sep 18$0.05$4.70$2.38$3.10 05/07$1.18–$3.83$2.38--
$390.00Dec 18$2.30$6.00$4.15$5.70 06/25$4.15–$6.20$4.15--
$820.00Jul 17$212.80$220.70$216.75$247.10 05/20$200.45–$275.45$216.75--
$380.00Aug 21$0.00$3.60$1.80$1.25 05/22$0.60–$2.40$1.25--
$380.00Dec 18$1.95$5.20$3.58$5.10 06/25$3.58–$5.68$3.58--
$370.00Jul 17$0.00$2.45$1.23$0.25 05/12$0.85–$2.40$0.25--
$370.00Dec 18$0.45$4.70$2.58$4.84 04/30$2.58–$5.48$2.58--
$360.00Aug 21$0.00$3.30$1.65$1.05 05/14$0.57–$2.40$1.05--
$360.00Sep 18$0.00$3.80$1.90$0.90 06/11$0.63–$2.42$0.90--
$330.00Dec 18$0.40$3.20$1.80$2.12 06/11$1.80–$3.93$1.80--
$320.00Aug 21$0.00$2.85$1.43$0.30 05/19$0.65–$2.40$0.30--
$320.00Dec 18$1.00$2.50$1.75$1.11 06/01$1.75–$5.50$1.11--
$300.00Dec 18$0.05$2.45$1.25$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 117
Total Puts 400
Put/Call Ratio 3.42
Net Difference -283

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,231
Total Puts 968
Average Put/Call Ratio 1.77
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