Tour v294
MSCI
MSCI INC
$614.04 +1.81%
$612.00 (-0.33%)🌙
as of 07/06 06:44 PM
(7/2 18:44) ◀
|
Monday, July 6, 2026 (6:44pm)
January 2026
|
▶ (7/7 18:47)
◀ 7/6 18:44 ▶

Option Volume

Detail
ℹ
Current (07/06) 451
Calls: 288 (64%)
Puts: 163 (36%)
Prior (07/02) 517
Calls: 117 (23%)
Puts: 400 (77%)
Current vs Prior -12.77%
Calls: +146.15% (Calls)
Puts: -59.25% (Puts)
Prior 7-Day Total 4,530
Calls: 3,329 (73%)
Puts: 1,201 (27%)
Prior 7-Day Average 647
Calls: 475 (73%)
Puts: 171 (27%)
Current vs Prior 7-Day Avg -30.31%
Calls: -39.44%
Puts: -5.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $261.0K
Calls: $185.2K (71%)
Puts: $75.8K (29%)
Prior (07/02) $478.8K
Calls: $195.1K (41%)
Puts: $283.7K (59%)
Current vs Prior -45.50%
Calls: -5.07%
Puts: -73.30%
Prior 7-Day Total $3.70M
Calls: $2.03M (55%)
Puts: $1.67M (45%)
Prior 7-Day Average $528.7K
Calls: $289.9K (55%)
Puts: $238.9K (45%)
Current vs Prior 7-Day Avg -50.64%
Calls: -36.10%
Puts: -68.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.57
Prior (07/02) 3.42
Current vs Prior -83.45%
Prior 7-Day Average 1.54
Current vs Prior 7-Day Avg -63.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 1,375
Calls: 351 (26%)
Puts: 1,024 (74%)
Prior (07/02) 498
Calls: 353 (71%)
Puts: 145 (29%)
Current vs Prior +176.10%
Prior 7-Day Total 3,481
Calls: 1,421 (41%)
Puts: 2,060 (59%)
Prior 7-Day Average 497
Calls: 203 (41%)
Puts: 294 (59%)
Current vs Prior 7-Day Avg +176.50%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.39% | 10.48%5.39% | 10.48%
Prior 5.89% | 10.66%-- | --
Current vs Prior -8.42% | -1.70%-- | --
Prior 7-Day Avg 6.43% | 11.30%-- | --
Current vs 7-Day Avg -16.11% | -7.24%-- | --
Prior 7-Day Eod 5.89% | 10.66%-- | --
Current vs 7-Day Eod -8.42% | -1.70%-- | --
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 24.68% | 14.15%
Calls: 21.68% | 13.31%
Puts: 27.66% | 14.99%
Current vs 7-Day Avg -8.78% | +1.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($185.2K). Bullish P/C ratio of 0.57. P/C ratio dropping 83% - sentiment shifting bullish. Put-heavy open interest (1,024 puts vs 351 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.8%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1771.3077.10$74.207.8%20.956
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. 4 found (avg delta 0.73, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1771.3077.10$74.207.8%20.956
$590.00Jul 1727.4032.30$29.8516.4%10.77--
$600.00Jul 1719.4025.10$22.2525.6%30.64--
$610.00Jul 1713.3017.90$15.6029.5%10.5482
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 327, top 152)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Jul 171.001.95$1.4864.2%1520.0931
$640.00Jul 174.005.60$4.8033.3%970.23105
$600.00Jul 1719.4025.10$22.2525.6%30.64--
$650.00Jul 171.603.30$2.4569.4%30.1469
$540.00Jul 1771.3077.10$74.207.8%20.956
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 173.007.00$5.0080.0%490.24205
$580.00Jul 172.407.00$4.7097.9%70.2013
$560.00Jul 171.502.95$2.2365.0%50.10167
$510.00Jul 170.050.75$0.40175.0%10.0214
$520.00Jul 170.000.85$0.43197.7%10.0217

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 70.43, avg 14.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$660.00Jul 17$0.97$9.03$0.979.31$650.97
$640.00$650.00Jul 17$2.35$7.65$2.353.26$642.35
$620.00$640.00Jul 17$5.80$14.20$5.802.45$625.80
$610.00$620.00Jul 17$5.00$5.00$5.001.00$615.00
$600.00$610.00Jul 17$6.65$3.35$6.650.50$606.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$520.00Jul 17$0.14$9.86$0.1470.43$529.86
$590.00$580.00Jul 17$0.30$9.70$0.3032.33$589.70
$560.00$540.00Jul 17$0.68$19.32$0.6828.41$559.32
$580.00$570.00Jul 17$0.90$9.10$0.9010.11$579.10
$540.00$530.00Jul 17$0.98$9.02$0.989.20$539.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 7.85, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$590.00Jul 17$44.35$44.35$5.657.85$584.35
$590.00$600.00Jul 17$7.60$7.60$2.403.17$597.60
$600.00$610.00Jul 17$6.65$6.65$3.351.99$606.65
$610.00$620.00Jul 17$5.00$5.00$5.001.00$615.00
$620.00$640.00Jul 17$5.80$5.80$14.200.41$625.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$590.00Jul 17$4.75$4.75$5.250.90$595.25
$570.00$560.00Jul 17$1.57$1.57$8.430.19$568.43
$540.00$530.00Jul 17$0.98$0.98$9.020.11$539.02
$580.00$570.00Jul 17$0.90$0.90$9.100.10$579.10
$560.00$540.00Jul 17$0.68$0.68$19.320.04$559.32

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 5.21% of stock, avg 7.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Jul 17$22.25$9.75$32.00$568.00$632.005.21%
$590.00Jul 17$29.85$5.00$34.85$555.15$624.855.68%
$540.00Jul 17$74.20$1.55$75.75$464.25$615.7512.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.60% of stock, avg 1.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$660.00$560.00Jul 17$1.48$2.23$3.71$556.29$663.71
$650.00$560.00Jul 17$2.45$2.23$4.68$555.32$654.68
$660.00$570.00Jul 17$1.48$3.80$5.28$564.72$665.28
$660.00$580.00Jul 17$1.48$4.70$6.18$573.82$666.18
$650.00$570.00Jul 17$2.45$3.80$6.25$563.75$656.25
$660.00$590.00Jul 17$1.48$5.00$6.48$583.52$666.48
$640.00$560.00Jul 17$4.80$2.23$7.03$552.97$647.03
$650.00$580.00Jul 17$2.45$4.70$7.15$572.85$657.15
$650.00$590.00Jul 17$2.45$5.00$7.45$582.55$657.45
$640.00$570.00Jul 17$4.80$3.80$8.60$561.40$648.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 39.00, avg credit $6.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
590/600610/620Jul 17$9.75$0.2539.00$590.25$619.75
560/570590/600Jul 17$9.17$0.8311.05$560.83$599.17
520/530540/590Jul 17$44.49$5.518.07$485.51$584.49
530/540590/600Jul 17$8.58$1.426.04$531.42$598.58
570/580590/600Jul 17$8.50$1.505.67$571.50$598.50
560/570600/610Jul 17$8.22$1.784.62$561.78$608.22
520/530590/600Jul 17$7.74$2.263.42$522.26$597.74
530/540600/610Jul 17$7.63$2.373.22$532.37$607.63
570/580600/610Jul 17$7.55$2.453.08$572.45$607.55
590/600640/650Jul 17$7.10$2.902.45$592.90$647.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 89.91, cheapest $0.11)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Jul 17$0.95$9.059.53
$640.00$650.00$660.00Jul 17$1.38$8.626.25
$600.00$610.00$620.00Jul 17$1.65$8.355.06
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Jul 17$0.11$9.8989.91
$520.00$530.00$540.00Jul 17$0.84$9.1610.90
$580.00$590.00$600.00Jul 17$4.45$5.551.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.87, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$650.001:2Jul 17-$0.10$9.90
$650.00$660.001:2Jul 17-$0.51$9.49
$610.00$620.001:2Jul 17-$5.60$4.40
$600.00$610.001:2Jul 17-$8.95$1.05
$540.00$590.001:2Jul 17$14.50$35.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$540.001:2Jul 17-$0.87$19.13
$600.00$590.001:2Jul 17-$0.25$9.75
$530.00$520.001:2Jul 17-$0.29$9.71
$520.00$510.001:2Jul 17-$0.37$9.63
$570.00$560.001:2Jul 17-$0.66$9.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.30%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Jul 17$8.000.421.0%1.30%2.27%1--
$640.00Jul 17$4.000.234.2%0.65%4.88%97105
$650.00Jul 17$1.600.145.9%0.26%6.12%369
$660.00Jul 17$1.000.097.5%0.16%7.65%15231

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 296 vol/day, 185 traded recently)

MSCI averages only 296 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 $550.00 08-21 call last traded $55.00 on 07/01 (now $70.80/$76.40) — try a limit near $70.80. Also watch the $540.00 07-17 call last traded $35.00 on 07/01 (now $71.30/$77.10) — try a limit near $71.30; the $570.00 09-18 call last traded $88.80 on 06/01 (now $60.20/$66.00) — try a limit near $63.10. Most tradeable put: the $580.00 08-21 put last traded $36.05 on 06/25 (now $15.30/$17.30) — try a limit near $16.30.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Jul 17$13.30$17.90$15.60$9.50 07/02$1.25–$28.75$13.3082
$610.00Aug 21$30.30$34.20$32.25$19.00 07/01$8.80–$41.70$30.30--
$610.00Sep 18$35.00$41.20$38.10$13.70 06/26$12.40–$48.25$35.00--
$620.00Jul 17$8.00$13.20$10.60$7.00 07/02$0.60–$23.40$8.00--
$620.00Aug 21$24.20$29.20$26.70$20.00 07/02$6.55–$35.90$24.20--
$620.00Sep 18$31.30$38.60$34.95$31.20 06/17$10.95–$42.50$31.30--
$620.00Dec 18$49.00$56.40$52.70$27.00 06/29$24.95–$61.00$49.00--
$600.00Jul 17$19.40$25.10$22.25$16.10 07/02$1.30–$34.80$19.40--
$600.00Aug 21$36.20$41.40$38.80$14.10 06/29$10.85–$47.70$36.20--
$600.00Sep 18$41.20$47.60$44.40$17.22 06/26$14.55–$53.40$41.20--
$600.00Dec 18$60.30$67.00$63.65$34.70 06/30$31.05–$70.60$60.30--
$630.00Jul 17$4.10$9.40$6.75$2.80 07/02$0.53–$18.55$4.10--
$630.00Aug 21$21.00$24.20$22.60$13.00 07/01$5.35–$31.25$21.00--
$630.00Sep 18$26.80$33.90$30.35$18.00 07/01$8.35–$37.35$26.80--
$630.00Dec 18$44.30$52.60$48.45$23.57 06/26$22.45–$55.75$44.30--
$590.00Jul 17$27.40$32.30$29.85$5.00 06/29$4.50–$42.65$27.40--
$590.00Aug 21$41.30$46.90$44.10$15.00 06/30$13.10–$54.00$41.30--
$590.00Sep 18$47.40$52.30$49.85$40.00 07/02$18.45–$58.95$47.40--
$590.00Dec 18$66.60$71.30$68.95$38.60 06/30$33.95–$77.10$66.60--
$640.00Jul 17$4.00$5.60$4.80$2.60 07/02$0.33–$14.85$4.00105
$640.00Aug 21$17.00$20.40$18.70$5.75 06/26$4.85–$26.50$17.00--
$640.00Sep 18$21.30$27.10$24.20$11.42 06/25$7.50–$32.95$21.30--
$640.00Dec 18$40.90$46.10$43.50$21.05 06/26$19.95–$51.40$40.90--
$580.00Jul 17$35.00$40.80$37.90$6.00 06/30$6.05–$49.95$35.00--
$580.00Aug 21$48.60$54.60$51.60$19.10 06/30$16.50–$60.80$48.60--
$580.00Sep 18$53.80$59.30$56.55$41.00 07/01$21.60–$65.35$53.80--
$580.00Dec 18$72.00$79.00$75.50$42.90 06/30$37.50–$83.00$72.00--
$650.00Jul 17$1.60$3.30$2.45$1.45 07/02$0.45–$12.20$1.6069
$650.00Aug 21$11.40$16.70$14.05$10.60 07/02$2.85–$23.45$11.40--
$650.00Sep 18$17.00$25.40$21.20$12.20 06/22$6.25–$28.65$17.00--
$650.00Dec 18$37.00$41.90$39.45$27.65 06/22$17.55–$46.90$37.00--
$570.00Jul 17$43.20$50.60$46.90$36.00 07/02$8.30–$57.30$43.20--
$570.00Aug 21$55.00$61.50$58.25$31.26 06/25$19.75–$67.90$55.00--
$570.00Sep 18$60.20$66.00$63.10$88.80 06/01$25.45–$72.90$63.108
$570.00Dec 18$78.00$85.90$81.95$64.24 06/18$42.00–$88.55$78.006
$660.00Jul 17$1.00$1.95$1.48$0.80 06/22$0.78–$9.95$1.0031
$660.00Aug 21$11.00$13.50$12.25$9.23 07/02$2.40–$20.00$11.00--
$660.00Sep 18$14.00$22.80$18.40$7.50 06/25$4.90–$24.15$14.00--
$660.00Dec 18$31.50$37.90$34.70$22.10 06/25$15.75–$42.95$31.50--
$560.00Jul 17$52.50$58.00$55.25$15.60 06/30$11.40–$66.30$52.50--
$560.00Aug 21$63.30$70.20$66.75$33.00 06/26$23.85–$75.15$63.30--
$560.00Sep 18$67.90$74.10$71.00$53.50 07/01$29.20–$79.55$67.90--
$560.00Dec 18$85.00$90.60$87.80$64.70 06/22$45.60–$95.45$85.00--
$670.00Jul 17$0.00$1.70$0.85$0.97 06/24$0.60–$7.50$0.85--
$670.00Aug 21$6.30$10.90$8.60$4.45 06/22$1.73–$16.70$6.30--
$670.00Dec 18$28.00$36.60$32.30$31.60 06/11$13.90–$39.05$31.60--
$550.00Jul 17$62.00$67.40$64.70$20.90 06/30$15.85–$74.15$62.00--
$550.00Aug 21$70.80$76.40$73.60$55.00 07/01$28.35–$83.10$70.807
$550.00Dec 18$91.00$98.80$94.90$54.00 06/26$50.10–$101.25$91.00--
$680.00Jul 17$0.00$4.10$2.05$0.60 06/18$0.48–$4.45$0.60--
$680.00Aug 21$4.30$9.20$6.75$3.19 07/01$1.45–$13.90$4.30--
$680.00Sep 18$8.10$14.00$11.05$5.22 07/01$4.35–$18.85$8.10--
$680.00Dec 18$25.30$32.70$29.00$16.80 06/25$12.45–$35.80$25.30--
$540.00Jul 17$71.30$77.10$74.20$35.00 07/01$20.90–$83.20$71.306
$540.00Aug 21$79.00$86.10$82.55$34.86 06/26$33.65–$91.15$79.00--
$540.00Dec 18$98.40$105.80$102.10$91.95 07/02$56.05–$109.40$98.40--
$690.00Jul 17$0.00$3.00$1.50$8.10 06/01$0.75–$4.47$1.50--
$690.00Aug 21$2.05$10.00$6.03$6.80 06/11$1.60–$12.20$6.03--
$690.00Dec 18$22.70$29.20$25.95$15.00 07/01$11.20–$32.60$22.70--
$530.00Dec 18$106.90$114.00$110.45--$110.45–$110.45—$106.901
$700.00Jul 17$0.00$3.10$1.55$0.89 06/26$0.75–$3.25$0.89--
$700.00Aug 21$1.40$9.50$5.45$2.15 06/25$0.88–$9.90$2.15--
$700.00Dec 18$20.70$24.10$22.40$14.10 06/25$10.10–$29.35$20.7036
$520.00Jul 17$92.10$96.70$94.40$101.55 06/03$33.55–$101.60$94.40--
$520.00Sep 18$100.00$108.60$104.30$57.38 06/30$50.20–$110.90$100.00--
$520.00Dec 18$113.40$121.30$117.35$105.80 07/02$66.90–$123.70$113.40--
$710.00Jul 17$0.00$1.70$0.85$0.94 07/01$0.75–$2.58$0.85--
$710.00Dec 18$17.40$21.80$19.60$28.20 06/03$8.60–$27.25$19.60--
$720.00Aug 21$0.05$4.80$2.42$7.10 06/05$0.78–$7.25$2.42--
$720.00Dec 18$15.10$19.70$17.40$25.60 06/03$7.80–$24.60$17.40--
$500.00Sep 18$118.00$125.20$121.60$107.00 05/07$63.05–$128.30$118.00--
$500.00Dec 18$129.00$138.00$133.50$156.49 06/02$79.05–$139.40$133.50--
$730.00Dec 18$12.20$17.50$14.85$13.80 05/21$7.05–$22.20$13.80--
$490.00Jul 17$120.60$128.70$124.65$107.19 05/26$58.85–$129.65$120.60--
$490.00Dec 18$137.10$146.00$141.55$120.08 07/01$85.70–$147.50$137.10--
$740.00Jul 17$0.00$0.25$0.13$2.30 06/01$0.13–$1.70$0.13--
$740.00Dec 18$10.20$15.50$12.85$9.30 06/25$6.30–$20.40$10.20--
$480.00Dec 18$146.00$154.90$150.45$134.85 05/26$92.60–$156.20$146.00--
$750.00Sep 18$0.05$6.30$3.18$1.74 06/22$1.33–$6.70$1.74--
$760.00Aug 21$0.00$4.70$2.35$5.90 06/01$0.48–$3.05$2.35--
$780.00Jul 17$0.00$1.25$0.63$1.00 06/01$0.10–$2.40$0.63--
$790.00Dec 18$3.30$11.60$7.45$6.25 05/20$2.03–$11.65$6.25--
$820.00Dec 18$1.00$9.20$5.10$11.40 05/29$1.40–$8.70$5.10--
$830.00Sep 18$0.00$2.70$1.35$2.05 06/11$0.63–$2.53$1.35--
$860.00Dec 18$0.10$7.10$3.60$2.14 06/22$1.75–$5.18$2.14--
$350.00Dec 18$265.00$273.10$269.05$233.90 06/22$202.55–$273.50$265.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Jul 17$10.30$16.00$13.15$46.53 06/26$13.15–$65.65$13.15--
$610.00Aug 21$25.70$28.80$27.25$51.58 06/25$27.25–$71.55$27.25--
$610.00Sep 18$29.90$34.40$32.15$55.90 05/18$32.15–$74.65$32.15--
$620.00Jul 17$14.50$20.50$17.50$63.82 06/25$17.50–$75.55$17.50--
$620.00Sep 18$33.90$40.50$37.20$60.50 05/07$37.20–$82.55$37.20--
$600.00Jul 17$7.10$12.40$9.75$45.02 06/25$9.75–$56.20$9.75--
$600.00Aug 21$21.80$24.40$23.10$38.60 07/01$23.10–$63.30$23.10--
$600.00Sep 18$25.50$32.10$28.80$49.40 05/07$28.80–$67.15$28.80--
$630.00Jul 17$20.10$26.90$23.50$41.12 06/17$23.50–$85.35$23.50--
$630.00Aug 21$35.70$39.10$37.40$32.40 06/01$37.40–$88.50$35.70--
$590.00Jul 17$3.00$7.00$5.00$9.40 07/02$5.00–$47.55$5.00205
$590.00Aug 21$18.10$20.70$19.40$25.30 07/02$19.40–$55.65$19.40--
$590.00Sep 18$20.00$28.10$24.05$37.70 07/01$24.05–$59.55$24.05--
$590.00Dec 18$35.10$41.10$38.10$55.20 05/08$38.10–$71.30$38.10--
$580.00Jul 17$2.40$7.00$4.70$7.70 07/02$4.70–$38.45$4.7013
$580.00Aug 21$15.30$17.30$16.30$36.05 06/25$16.30–$49.75$16.30194
$580.00Sep 18$17.70$22.40$20.05$32.10 07/01$20.05–$53.20$20.05--
$650.00Jul 17$36.40$42.60$39.50$33.80 06/02$39.50–$105.40$36.40--
$570.00Jul 17$2.30$5.30$3.80$4.25 07/02$3.80–$31.15$3.8013
$570.00Aug 21$12.70$14.40$13.55$32.35 06/25$13.55–$41.85$13.55--
$570.00Sep 18$16.10$19.40$17.75$25.60 07/01$17.75–$46.40$17.75--
$660.00Jul 17$44.70$50.80$47.75$76.02 05/22$47.75–$114.30$47.75--
$660.00Dec 18$71.10$77.10$74.10$96.50 05/07$74.10–$123.35$74.10--
$560.00Jul 17$1.50$2.95$2.23$3.30 07/02$2.23–$24.60$2.23167
$560.00Aug 21$10.30$12.00$11.15$21.00 07/01$11.15–$36.35$11.15--
$560.00Sep 18$14.30$17.00$15.65$24.50 07/01$15.65–$40.25$15.65--
$560.00Dec 18$27.50$30.20$28.85$36.23 07/01$28.85–$53.30$28.85--
$550.00Jul 17$0.05$2.10$1.08$2.10 07/02$1.08–$18.15$1.08--
$550.00Aug 21$8.40$9.90$9.15$23.00 06/30$9.15–$30.60$9.1518
$550.00Sep 18$10.30$14.30$12.30$19.00 06/10$12.30–$34.75$12.30--
$680.00Jul 17$62.80$70.30$66.55$86.00 06/12$66.30–$135.35$66.55--
$540.00Jul 17$0.70$2.40$1.55$2.73 07/01$1.55–$13.10$1.55--
$540.00Aug 21$6.40$8.10$7.25$20.00 06/25$7.25–$25.60$7.251
$540.00Sep 18$6.80$12.10$9.45$17.90 07/01$9.45–$30.00$9.45--
$540.00Dec 18$20.30$24.30$22.30$29.35 07/01$22.30–$42.85$22.30--
$690.00Jul 17$72.60$80.20$76.40$116.60 05/20$75.85–$145.50$76.40--
$530.00Jul 17$0.35$0.80$0.57$1.26 07/02$0.57–$8.65$0.57--
$530.00Aug 21$4.60$8.40$6.50$17.25 06/29$6.50–$21.50$6.50--
$530.00Dec 18$19.20$21.90$20.55$26.00 07/01$20.55–$39.15$20.55--
$700.00Jul 17$83.00$90.20$86.60$126.70 05/20$85.35–$155.45$86.60--
$520.00Jul 17$0.00$0.85$0.43$0.86 07/02$0.43–$7.15$0.4317
$520.00Aug 21$3.90$5.80$4.85$14.11 06/29$4.85–$18.20$4.8528
$520.00Dec 18$15.30$19.50$17.40$32.50 06/26$17.40–$33.80$17.40--
$510.00Jul 17$0.05$0.75$0.40$0.76 07/02$0.40–$6.15$0.4014
$510.00Aug 21$3.60$4.90$4.25$5.72 07/02$4.25–$15.30$4.25198
$510.00Sep 18$2.80$10.80$6.80$19.35 05/13$6.80–$17.85$6.80--
$510.00Dec 18$12.10$17.50$14.80$17.40 06/03$14.80–$30.30$14.80--
$720.00Jul 17$102.60$110.20$106.40$147.10 05/20$103.75–$175.35$106.40--
$500.00Jul 17$0.00$0.85$0.43$0.58 07/02$0.40–$2.98$0.43--
$500.00Aug 21$3.00$5.00$4.00$4.90 07/02$4.00–$11.95$4.00156
$500.00Sep 18$2.10$9.40$5.75$12.20 06/29$5.75–$14.70$5.75--
$500.00Dec 18$11.40$15.60$13.50$23.80 06/26$13.50–$26.95$13.50--
$490.00Jul 17$0.05$0.75$0.40$1.67 06/25$0.40–$2.85$0.40--
$490.00Aug 21$2.30$4.90$3.60$6.50 06/26$3.60–$9.55$3.60--
$490.00Sep 18$2.60$8.50$5.55$11.65 05/07$5.55–$12.25$5.55--
$490.00Dec 18$8.50$17.00$12.75$18.00 05/26$12.75–$23.45$12.75--
$480.00Jul 17$0.00$2.90$1.45$0.40 06/23$0.48–$2.40$0.40--
$480.00Aug 21$1.90$3.00$2.45$3.00 07/02$2.45–$8.10$2.45--
$480.00Sep 18$1.35$7.80$4.58$8.00 06/25$4.58–$9.90$4.58--
$480.00Dec 18$7.10$15.80$11.45$18.75 05/21$11.45–$20.70$11.45--
$470.00Jul 17$0.00$1.00$0.50$0.20 07/02$0.35–$2.30$0.20--
$470.00Aug 21$1.40$3.30$2.35$5.10 06/30$2.35–$6.55$2.35--
$470.00Sep 18$0.85$7.30$4.08$10.00 05/14$4.08–$8.70$4.08--
$470.00Dec 18$5.90$14.40$10.15$15.57 06/26$10.15–$18.00$10.15--
$460.00Jul 17$0.00$1.50$0.75$2.45 05/20$0.20–$2.35$0.75--
$460.00Aug 21$0.95$2.65$1.80$4.00 06/30$1.80–$4.80$1.80--
$460.00Sep 18$2.95$6.80$4.88$5.50 06/25$4.03–$7.20$4.88--
$450.00Jul 17$0.00$1.70$0.85$2.10 05/20$0.50–$2.10$0.85--
$450.00Sep 18$0.85$6.30$3.58$5.85 06/30$3.45–$6.35$3.58--
$450.00Dec 18$4.10$12.00$8.05$13.80 06/26$8.05–$14.20$8.05--
$440.00Jul 17$0.00$2.60$1.30$1.45 05/19$0.75–$2.30$1.30--
$440.00Aug 21$0.50$1.85$1.18$3.10 06/30$1.18–$4.28$1.18--
$440.00Sep 18$0.05$4.80$2.42$3.87 07/01$2.42–$6.30$2.42--
$440.00Dec 18$3.20$11.10$7.15$7.08 06/02$7.15–$11.80$7.08--
$430.00Aug 21$0.00$2.55$1.27$2.60 06/30$1.25–$3.93$1.27--
$430.00Sep 18$0.05$3.20$1.63$2.70 06/23$1.63–$5.15$1.63--
$800.00Dec 18$183.70$191.70$187.70$227.30 05/20$186.20–$255.45$187.70--
$420.00Jul 17$0.00$1.50$0.75$0.66 06/24$0.75–$1.70$0.66--
$420.00Dec 18$1.10$9.60$5.35$7.40 05/29$5.25–$9.30$5.35--
$810.00Dec 18$193.30$201.20$197.25$237.30 05/20$195.40–$265.35$197.25--
$410.00Aug 21$0.00$3.00$1.50$3.30 05/14$1.08–$2.53$1.50--
$820.00Jul 17$202.60$210.20$206.40$247.10 05/20$204.30–$275.45$206.40--
$820.00Dec 18$202.80$210.80$206.80$246.80 05/20$204.60–$275.35$206.80--
$400.00Jul 17$0.00$1.50$0.75$0.40 05/19$0.50–$1.65$0.40--
$400.00Aug 21$0.00$2.70$1.35$2.50 05/13$0.98–$2.42$1.35--
$400.00Sep 18$0.00$4.50$2.25$1.85 06/29$1.53–$3.13$1.85--
$400.00Dec 18$1.70$8.20$4.95$6.57 06/30$4.38–$7.65$4.95--
$390.00Aug 21$0.00$2.55$1.27$0.80 06/11$0.78–$2.42$0.80--
$390.00Sep 18$0.10$3.70$1.90$3.10 05/07$1.18–$3.83$1.90--
$390.00Dec 18$0.05$7.70$3.88$5.20 06/29$3.88–$6.20$3.88--
$840.00Dec 18$222.10$230.40$226.25$266.90 05/20$224.55–$295.35$226.25--
$380.00Aug 21$0.00$1.65$0.83$1.25 05/22$0.60–$2.40$0.83--
$380.00Dec 18$0.90$4.50$2.70$5.10 06/25$2.70–$5.68$2.70--
$370.00Jul 17$0.00$0.25$0.13$0.25 05/12$0.13–$2.40$0.13--
$360.00Aug 21$0.00$1.45$0.73$1.05 05/14$0.57–$2.40$0.73--
$360.00Sep 18$0.00$2.95$1.48$0.90 06/11$0.63–$2.42$0.90--
$330.00Dec 18$0.05$4.70$2.38$2.12 06/11$1.80–$3.93$2.12--
$320.00Aug 21$0.00$2.80$1.40$0.30 05/19$0.65–$2.40$0.30--
$320.00Dec 18$1.00$2.40$1.70$1.11 06/01$1.70–$5.50$1.11--
$300.00Sep 18$0.00$2.95$1.48$0.35 06/30$0.45–$2.40$0.35--

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 288
Total Puts 163
Put/Call Ratio 0.57
Net Difference 125

Prior's Put/Call Breakdown

Total Calls 117
Total Puts 400
Put/Call Ratio 3.42
Net Difference -283

Prior 7-Day Put/Call Summary

Total Calls 3,329
Total Puts 1,201
Average Put/Call Ratio 1.54
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