Tour v297
MSCI
MSCI INC
$608.09 -0.97%
(7/6 18:44) ◀
|
Tuesday, July 7, 2026 (6:47pm)
January 2026
|
▶ (7/8 18:48)
◀ 7/7 18:47 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,735
Calls: 1,039 (60%)
Puts: 696 (40%)
Prior (07/06) 451
Calls: 288 (64%)
Puts: 163 (36%)
Current vs Prior +284.70%
Calls: +260.76% (Calls)
Puts: +326.99% (Puts)
Prior 7-Day Total 4,814
Calls: 3,527 (73%)
Puts: 1,287 (27%)
Prior 7-Day Average 687
Calls: 503 (73%)
Puts: 183 (27%)
Current vs Prior 7-Day Avg +152.29%
Calls: +106.21%
Puts: +278.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $400.2K
Calls: $191.6K (48%)
Puts: $208.6K (52%)
Prior (07/06) $261.0K
Calls: $185.2K (71%)
Puts: $75.8K (29%)
Current vs Prior +53.35%
Calls: +3.43%
Puts: +175.42%
Prior 7-Day Total $3.81M
Calls: $2.18M (57%)
Puts: $1.63M (43%)
Prior 7-Day Average $543.6K
Calls: $311.0K (57%)
Puts: $232.6K (43%)
Current vs Prior 7-Day Avg -26.37%
Calls: -38.39%
Puts: -10.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.67
Prior (07/06) 0.57
Current vs Prior +18.36%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -55.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 794
Calls: 167 (21%)
Puts: 627 (79%)
Prior (07/06) 1,375
Calls: 351 (26%)
Puts: 1,024 (74%)
Current vs Prior -42.25%
Prior 7-Day Total 4,285
Calls: 1,690 (39%)
Puts: 2,595 (61%)
Prior 7-Day Average 612
Calls: 241 (39%)
Puts: 370 (61%)
Current vs Prior 7-Day Avg +29.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.36% | 10.62%5.36% | 10.62%
Prior 5.39% | 10.48%5.39% | 10.48%
Current vs Prior -0.55% | +1.29%-0.55% | +1.29%
Prior 7-Day Avg 6.19% | 11.14%5.39% | 10.48%
Current vs 7-Day Avg -13.39% | -4.75%-0.55% | +1.29%
Prior 7-Day Eod 5.39% | 10.48%-- | --
Current vs 7-Day Eod -0.55% | +1.29%-- | --
Sentiment BULLISHBULLISH

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 24.43% | 14.54%
Calls: 21.16% | 13.35%
Puts: 27.68% | 15.74%
Current vs 7-Day Avg -7.84% | -1.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Unusually high activity with volume up 285% vs prior - elevated interest. Volume explosion - 153% above 7-day average (1,735 vs avg 687). Bullish P/C ratio of 0.67.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2160.0065.90$62.959.4%10.78--
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. 5 found (avg delta 0.66, highest 0.78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2160.0065.90$62.959.4%10.78--
$590.00Jul 1724.6030.00$27.3019.8%10.75--
$600.00Jul 1717.1023.00$20.0529.4%10.65--
$600.00Aug 2133.1038.80$35.9515.9%100.5832
$610.00Jul 1711.6016.80$14.2036.6%10.53--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 1.7K, top 956)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jul 170.000.85$0.43197.7%9560.0317
$700.00Aug 213.107.90$5.5087.3%500.152
$600.00Aug 2133.1038.80$35.9515.9%100.5832
$650.00Jul 171.254.00$2.63104.6%20.1570
$590.00Jul 1724.6030.00$27.3019.8%10.75--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 170.502.25$1.38126.8%2900.0622
$550.00Jul 170.752.10$1.4394.4%2310.0745
$530.00Jul 170.500.95$0.7361.6%540.0430
$610.00Jul 1710.0015.10$12.5540.6%490.49--
$560.00Jul 171.152.35$1.7568.6%270.09165

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 24.9%, max 25.5%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 17Aug 2144.4%35.3%25.5%23245
$530.00Jul 17Aug 2149.0%39.4%24.4%5630

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 32.33, avg 9.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$650.00Jul 17$0.70$9.30$0.7013.29$640.70
$650.00$680.00Jul 17$2.20$27.80$2.2012.64$652.20
$620.00$700.00Aug 21$20.40$59.60$20.402.92$640.40
$630.00$640.00Jul 17$2.77$7.23$2.772.61$632.77
$620.00$630.00Jul 17$3.75$6.25$3.751.67$623.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$560.00Jul 17$0.30$9.70$0.3032.33$569.70
$560.00$550.00Jul 17$0.32$9.68$0.3230.25$559.68
$500.00$490.00Aug 21$0.43$9.57$0.4322.26$499.57
$590.00$580.00Jul 17$0.60$9.40$0.6015.67$589.40
$540.00$530.00Jul 17$0.65$9.35$0.6514.38$539.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 2.64, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$600.00Jul 17$7.25$7.25$2.752.64$597.25
$560.00$600.00Aug 21$27.00$27.00$13.002.08$587.00
$600.00$610.00Jul 17$5.85$5.85$4.151.41$605.85
$600.00$620.00Aug 21$10.05$10.05$9.951.01$610.05
$610.00$620.00Jul 17$4.35$4.35$5.650.77$614.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$590.00Jul 17$7.45$7.45$12.550.59$602.55
$600.00$550.00Aug 21$15.65$15.65$34.350.46$584.35
$580.00$570.00Jul 17$2.45$2.45$7.550.32$577.55
$530.00$500.00Aug 21$3.30$3.30$26.700.12$526.70
$550.00$530.00Aug 21$1.80$1.80$18.200.10$548.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $11.12, cheapest $5.72)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Jul 17Aug 21$15.9032.9%33.4%
$620.00Jul 17Aug 21$16.0534.3%36.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Jul 17Aug 21$5.7249.0%39.4%
$550.00Jul 17Aug 21$6.8244.4%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.40% of stock, avg 6.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$610.00Jul 17$14.20$12.55$26.75$583.25$636.754.40%
$590.00Jul 17$27.30$5.10$32.40$557.60$622.405.33%
$600.00Aug 21$35.95$23.90$59.85$540.15$659.859.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.72% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$560.00Jul 17$2.63$1.75$4.38$555.62$654.38
$650.00$570.00Jul 17$2.63$2.05$4.68$565.32$654.68
$640.00$560.00Jul 17$3.33$1.75$5.08$554.92$645.08
$640.00$570.00Jul 17$3.33$2.05$5.38$564.62$645.38
$650.00$580.00Jul 17$2.63$4.50$7.13$572.87$657.13
$650.00$590.00Jul 17$2.63$5.10$7.73$582.27$657.73
$630.00$560.00Jul 17$6.10$1.75$7.85$552.15$637.85
$640.00$580.00Jul 17$3.33$4.50$7.83$572.17$647.83
$630.00$570.00Jul 17$6.10$2.05$8.15$561.85$638.15
$700.00$490.00Aug 21$5.50$2.72$8.22$481.78$708.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 32.33, avg credit $8.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/580590/600Jul 17$9.70$0.3032.33$570.30$599.70
570/580600/610Jul 17$8.30$1.704.88$571.70$608.30
530/540590/600Jul 17$7.90$2.103.76$532.10$597.90
550/560590/600Jul 17$7.57$2.433.12$552.43$597.57
500/530560/600Aug 21$30.30$9.703.12$499.70$590.30
560/570590/600Jul 17$7.55$2.453.08$562.45$597.55
530/550560/600Aug 21$28.80$11.202.57$521.20$588.80
490/500560/600Aug 21$27.43$12.572.18$472.57$587.43
570/580610/620Jul 17$6.80$3.202.12$573.20$616.80
530/540600/610Jul 17$6.50$3.501.86$533.50$606.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 36.04, cheapest $0.27)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Jul 17$0.60$9.4015.67
$620.00$630.00$640.00Jul 17$0.98$9.029.20
$590.00$600.00$610.00Jul 17$1.40$8.606.14
$600.00$610.00$620.00Jul 17$1.50$8.505.67
$630.00$640.00$650.00Jul 17$2.07$7.933.83
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Jul 17$0.27$9.7336.04
$520.00$530.00$540.00Jul 17$1.37$8.636.30
$560.00$570.00$580.00Jul 17$2.15$7.853.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-8.95, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$600.001:2Aug 21-$8.95$31.05
$630.00$640.001:2Jul 17-$0.56$9.44
$640.00$650.001:2Jul 17-$1.93$8.07
$620.00$630.001:2Jul 17-$2.35$7.65
$610.00$620.001:2Jul 17-$5.50$4.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$530.001:2Aug 21-$4.65$15.35
$540.00$530.001:2Jul 17-$0.08$9.92
$560.00$550.001:2Jul 17-$1.11$8.89
$550.00$540.001:2Jul 17-$1.33$8.67
$570.00$560.001:2Jul 17-$1.45$8.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.80%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Aug 21$23.100.472.0%3.80%5.76%19
$610.00Jul 17$11.600.530.3%1.91%2.22%1--
$620.00Jul 17$7.300.412.0%1.20%3.16%1--
$630.00Jul 17$4.100.303.6%0.67%4.28%1--
$700.00Aug 21$3.100.1515.1%0.51%15.62%502
$640.00Jul 17$2.350.205.2%0.39%5.63%1--
$650.00Jul 17$1.250.156.9%0.21%7.10%270

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 296 vol/day, 181 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 $540.00 12-18 call last traded $91.95 on 07/02 (now $95.60/$103.00) — try a limit near $95.60. Also watch the $670.00 12-18 call last traded $31.60 on 06/11 (now $28.70/$31.50) — try a limit near $30.10; the $650.00 12-18 call last traded $27.65 on 06/22 (now $35.70/$39.70) — try a limit near $35.70. Most tradeable put: the $590.00 12-18 put last traded $55.20 on 05/08 (now $36.00/$41.30) — try a limit near $38.65.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Jul 17$11.60$16.80$14.20$9.50 07/02$1.25–$22.70$11.60--
$610.00Aug 21$27.80$33.30$30.55$19.00 07/01$8.80–$35.55$27.80--
$610.00Sep 18$33.10$40.90$37.00$13.70 06/26$12.40–$42.35$33.10--
$600.00Jul 17$17.10$23.00$20.05$16.10 07/02$1.30–$28.55$17.10--
$600.00Aug 21$33.10$38.80$35.95$14.10 06/29$10.85–$41.10$33.1032
$600.00Sep 18$39.00$45.40$42.20$17.22 06/26$14.55–$47.90$39.00--
$600.00Dec 18$58.10$61.80$59.95$34.70 06/30$31.05–$65.70$58.10--
$620.00Jul 17$7.30$12.40$9.85$7.00 07/02$0.60–$17.50$7.30--
$620.00Aug 21$23.10$28.70$25.90$20.00 07/02$6.55–$31.05$23.109
$620.00Sep 18$28.00$35.10$31.55$31.20 06/17$10.95–$37.45$31.20--
$620.00Dec 18$47.00$52.90$49.95$27.00 06/29$24.95–$54.75$47.00--
$590.00Jul 17$24.60$30.00$27.30$5.00 06/29$4.50–$34.55$24.60--
$590.00Aug 21$39.00$45.10$42.05$15.00 06/30$13.10–$47.30$39.00--
$590.00Sep 18$45.00$50.40$47.70$40.00 07/02$18.45–$53.25$45.00--
$590.00Dec 18$64.10$69.30$66.70$38.60 06/30$33.95–$71.15$64.10--
$630.00Jul 17$4.10$8.10$6.10$2.80 07/02$0.53–$13.25$4.10--
$630.00Aug 21$19.10$23.70$21.40$13.00 07/01$5.35–$26.35$19.10--
$630.00Sep 18$23.50$31.40$27.45$18.00 07/01$8.35–$31.95$23.50--
$630.00Dec 18$43.20$47.30$45.25$23.57 06/26$22.45–$50.60$43.20--
$580.00Jul 17$31.20$38.00$34.60$6.00 06/30$6.05–$42.15$31.20--
$580.00Aug 21$45.00$51.60$48.30$19.10 06/30$16.50–$54.05$45.00--
$580.00Sep 18$52.00$57.20$54.60$41.00 07/01$21.60–$59.05$52.00--
$580.00Dec 18$70.00$75.00$72.50$42.90 06/30$37.50–$77.05$70.00--
$640.00Jul 17$2.35$4.30$3.33$2.60 07/02$0.33–$10.10$2.60--
$640.00Aug 21$15.60$19.70$17.65$5.75 06/26$4.85–$22.30$15.60--
$640.00Sep 18$19.50$27.80$23.65$11.42 06/25$7.50–$28.35$19.50--
$640.00Dec 18$39.70$44.40$42.05$21.05 06/26$19.95–$46.20$39.7014
$570.00Jul 17$39.80$47.00$43.40$36.00 07/02$8.30–$50.65$39.80--
$570.00Aug 21$52.00$58.90$55.45$31.26 06/25$19.75–$60.75$52.00--
$570.00Sep 18$59.50$64.30$61.90$88.80 06/01$25.45–$65.65$61.90--
$570.00Dec 18$76.00$80.80$78.40$64.24 06/18$42.00–$83.25$76.00--
$650.00Jul 17$1.25$4.00$2.63$1.45 07/02$0.45–$7.95$1.4570
$650.00Aug 21$10.90$17.10$14.00$10.60 07/02$2.85–$18.45$10.90--
$650.00Sep 18$16.00$24.00$20.00$12.20 06/22$6.25–$24.55$16.00--
$650.00Dec 18$35.70$39.70$37.70$27.65 06/22$17.55–$42.45$35.702
$560.00Jul 17$50.20$55.30$52.75$15.60 06/30$11.40–$57.60$50.20--
$560.00Aug 21$60.00$65.90$62.95$33.00 06/26$23.85–$68.20$60.00--
$560.00Sep 18$65.00$70.70$67.85$53.50 07/01$29.20–$73.35$65.00--
$560.00Dec 18$83.00$87.80$85.40$64.70 06/22$45.60–$89.55$83.00--
$660.00Jul 17$0.05$3.40$1.73$0.80 06/22$0.78–$6.50$0.80--
$660.00Aug 21$9.90$13.30$11.60$9.23 07/02$2.40–$15.40$9.90--
$660.00Sep 18$14.80$21.00$17.90$7.50 06/25$4.90–$20.75$14.80--
$660.00Dec 18$30.10$35.00$32.55$22.10 06/25$15.75–$38.70$30.107
$550.00Jul 17$58.80$64.70$61.75$20.90 06/30$15.85–$66.45$58.80--
$550.00Aug 21$68.00$73.50$70.75$55.00 07/01$28.35–$76.00$68.00--
$550.00Dec 18$89.50$94.60$92.05$54.00 06/26$50.10–$96.25$89.50--
$670.00Jul 17$0.00$2.10$1.05$0.97 06/24$0.60–$4.70$0.97--
$670.00Aug 21$5.10$13.80$9.45$4.45 06/22$1.73–$13.25$5.10--
$670.00Dec 18$28.70$31.50$30.10$31.60 06/11$13.90–$34.80$30.102
$540.00Jul 17$67.60$73.50$70.55$35.00 07/01$20.90–$74.75$67.60--
$540.00Aug 21$77.00$82.60$79.80$34.86 06/26$33.65–$83.90$77.00--
$540.00Dec 18$95.60$103.00$99.30$91.95 07/02$56.05–$103.75$95.604
$680.00Jul 17$0.00$0.85$0.43$0.60 06/18$0.43–$4.43$0.4317
$680.00Aug 21$3.00$11.80$7.40$3.19 07/01$1.45–$11.25$3.19--
$680.00Sep 18$7.90$16.10$12.00$5.22 07/01$4.35–$15.50$7.90--
$680.00Dec 18$23.60$31.50$27.55$16.80 06/25$12.45–$31.20$23.608
$690.00Jul 17$0.00$1.50$0.75$8.10 06/01$0.75–$2.68$0.75--
$690.00Aug 21$3.90$9.70$6.80$6.80 06/11$1.60–$9.00$6.80--
$690.00Dec 18$23.00$27.60$25.30$15.00 07/01$11.20–$28.15$23.00--
$520.00Jul 17$88.60$92.30$90.45$101.55 06/03$33.55–$94.40$90.45--
$520.00Sep 18$96.00$103.90$99.95$57.38 06/30$50.20–$104.30$96.00--
$520.00Dec 18$111.90$117.20$114.55$105.80 07/02$66.90–$117.70$111.90--
$700.00Jul 17$0.00$3.20$1.60$0.89 06/26$0.75–$2.30$0.89--
$700.00Aug 21$3.10$7.90$5.50$2.15 06/25$0.88–$7.20$3.102
$700.00Dec 18$18.40$22.90$20.65$14.10 06/25$10.10–$25.85$18.40--
$710.00Jul 17$0.00$2.95$1.48$0.94 07/01$0.75–$2.58$0.94--
$710.00Dec 18$15.00$23.40$19.20$28.20 06/03$8.60–$22.95$19.20--
$500.00Sep 18$113.30$119.90$116.60$107.00 05/07$63.05–$121.60$113.30--
$500.00Dec 18$125.00$133.00$129.00$156.49 06/02$79.05–$133.50$129.00--
$720.00Aug 21$0.05$4.80$2.42$7.10 06/05$0.78–$5.60$2.42--
$720.00Dec 18$13.40$18.80$16.10$25.60 06/03$7.80–$21.05$16.10--
$490.00Jul 17$117.00$123.40$120.20$107.19 05/26$58.85–$124.65$117.00--
$490.00Dec 18$133.80$142.00$137.90$120.08 07/01$85.70–$141.55$133.80--
$730.00Dec 18$11.00$16.50$13.75$13.80 05/21$7.05–$19.15$13.75--
$480.00Dec 18$143.10$150.00$146.55$134.85 05/26$92.60–$150.45$143.10--
$740.00Jul 17$0.00$0.25$0.13$2.30 06/01$0.13–$1.70$0.13--
$740.00Dec 18$9.20$15.00$12.10$9.30 06/25$6.30–$16.95$9.30--
$750.00Sep 18$0.15$6.10$3.13$1.74 06/22$1.33–$6.00$1.74--
$760.00Aug 21$0.00$4.10$2.05$5.90 06/01$0.48–$3.05$2.05--
$780.00Jul 17$0.00$1.25$0.63$1.00 06/01$0.10–$2.40$0.63--
$790.00Dec 18$3.00$11.70$7.35$6.25 05/20$2.03–$9.70$6.25--
$820.00Dec 18$1.00$9.40$5.20$11.40 05/29$1.40–$7.00$5.20--
$830.00Sep 18$0.15$2.00$1.08$2.05 06/11$0.63–$2.53$1.08--
$860.00Dec 18$0.05$8.40$4.23$2.14 06/22$1.75–$5.18$2.14--
$350.00Dec 18$260.00$267.90$263.95$233.90 06/22$202.55–$269.05$260.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Jul 17$10.00$15.10$12.55$46.53 06/26$12.55–$65.65$12.55--
$610.00Aug 21$26.00$31.20$28.60$51.58 06/25$27.25–$71.55$28.60--
$610.00Sep 18$30.70$37.90$34.30$55.90 05/18$32.15–$74.65$34.30--
$610.00Dec 18$45.10$50.20$47.65--$47.65–$47.65—$45.101
$600.00Jul 17$6.30$10.40$8.35$45.02 06/25$8.35–$56.20$8.35--
$600.00Aug 21$21.50$26.30$23.90$38.60 07/01$23.10–$63.30$23.90--
$600.00Sep 18$26.70$32.70$29.70$49.40 05/07$28.80–$67.15$29.70--
$600.00Dec 18$41.00$45.50$43.25--$43.25–$43.25—$41.0053
$620.00Jul 17$15.30$20.90$18.10$63.82 06/25$17.50–$75.55$18.10--
$620.00Sep 18$36.00$43.00$39.50$60.50 05/07$37.20–$82.55$39.50--
$620.00Dec 18$50.80$55.10$52.95--$52.95–$52.95—$50.801
$590.00Jul 17$2.20$8.00$5.10$9.40 07/02$5.00–$47.55$5.10252
$590.00Aug 21$17.00$22.30$19.65$25.30 07/02$19.40–$55.65$19.65--
$590.00Sep 18$23.10$27.20$25.15$37.70 07/01$24.05–$59.55$25.15--
$590.00Dec 18$36.00$41.30$38.65$55.20 05/08$38.10–$71.30$38.6522
$630.00Jul 17$22.60$27.90$25.25$41.12 06/17$23.50–$85.35$25.25--
$630.00Aug 21$37.50$42.90$40.20$32.40 06/01$37.40–$88.50$37.50--
$630.00Dec 18$55.00$60.10$57.55--$57.55–$57.55—$55.006
$580.00Jul 17$3.40$5.60$4.50$7.70 07/02$4.50–$38.45$4.50--
$580.00Aug 21$13.50$18.80$16.15$36.05 06/25$16.15–$49.75$16.15--
$580.00Sep 18$18.00$23.70$20.85$32.10 07/01$20.05–$53.20$20.85--
$570.00Jul 17$0.10$4.00$2.05$4.25 07/02$2.05–$31.15$2.05--
$570.00Aug 21$10.00$16.30$13.15$32.35 06/25$13.15–$41.85$13.15--
$570.00Sep 18$14.90$20.00$17.45$25.60 07/01$17.45–$46.40$17.45--
$650.00Jul 17$39.30$44.00$41.65$33.80 06/02$39.50–$105.40$39.30--
$560.00Jul 17$1.15$2.35$1.75$3.30 07/02$1.75–$24.60$1.75165
$560.00Aug 21$7.30$12.80$10.05$21.00 07/01$10.05–$36.35$10.05--
$560.00Sep 18$12.90$19.60$16.25$24.50 07/01$15.65–$40.25$16.25--
$560.00Dec 18$24.20$30.60$27.40$36.23 07/01$27.40–$53.30$27.40--
$660.00Jul 17$49.50$54.00$51.75$76.02 05/22$47.75–$114.30$51.75--
$660.00Dec 18$73.00$78.30$75.65$96.50 05/07$74.10–$123.35$75.65--
$550.00Jul 17$0.75$2.10$1.43$2.10 07/02$1.08–$18.15$1.4345
$550.00Aug 21$6.50$10.00$8.25$23.00 06/30$8.25–$30.60$8.25--
$550.00Sep 18$10.30$14.50$12.40$19.00 06/10$12.30–$34.75$12.40--
$540.00Jul 17$0.50$2.25$1.38$2.73 07/01$1.38–$13.10$1.3822
$540.00Aug 21$5.50$8.50$7.00$20.00 06/25$7.00–$25.60$7.00--
$540.00Sep 18$7.60$12.90$10.25$17.90 07/01$9.45–$30.00$10.25--
$540.00Dec 18$20.00$25.00$22.50$29.35 07/01$22.30–$42.85$22.5014
$680.00Jul 17$67.60$75.00$71.30$86.00 06/12$66.55–$135.35$71.30--
$530.00Jul 17$0.50$0.95$0.73$1.26 07/02$0.57–$8.65$0.7330
$530.00Aug 21$4.10$8.80$6.45$17.25 06/29$6.45–$21.50$6.45--
$530.00Dec 18$17.80$21.60$19.70$26.00 07/01$19.70–$39.15$19.70--
$690.00Jul 17$77.00$83.20$80.10$116.60 05/20$76.40–$145.50$80.10--
$520.00Jul 17$0.40$2.50$1.45$0.86 07/02$0.43–$7.15$0.8616
$520.00Aug 21$3.50$6.50$5.00$14.11 06/29$4.85–$18.20$5.00--
$520.00Dec 18$15.70$21.70$18.70$32.50 06/26$17.40–$33.80$18.70--
$700.00Jul 17$87.60$95.00$91.30$126.70 05/20$86.60–$155.45$91.30--
$510.00Jul 17$0.05$1.50$0.78$0.76 07/02$0.40–$6.15$0.76--
$510.00Aug 21$3.40$5.00$4.20$5.72 07/02$4.20–$15.30$4.20--
$510.00Sep 18$3.00$10.00$6.50$19.35 05/13$6.50–$17.85$6.50--
$510.00Dec 18$13.40$17.60$15.50$17.40 06/03$14.80–$30.30$15.50--
$500.00Jul 17$0.00$2.95$1.48$0.58 07/02$0.40–$2.98$0.58--
$500.00Aug 21$2.80$3.50$3.15$4.90 07/02$3.15–$11.95$3.15--
$500.00Sep 18$3.60$8.80$6.20$12.20 06/29$5.75–$14.70$6.20--
$500.00Dec 18$9.60$15.90$12.75$23.80 06/26$12.75–$26.95$12.75--
$720.00Jul 17$107.30$115.10$111.20$147.10 05/20$106.40–$175.35$111.20--
$490.00Jul 17$0.05$1.50$0.78$1.67 06/25$0.40–$2.85$0.78--
$490.00Aug 21$1.65$3.80$2.72$6.50 06/26$2.72–$9.55$2.72--
$490.00Sep 18$2.90$7.80$5.35$11.65 05/07$5.35–$12.25$5.35--
$490.00Dec 18$8.10$16.70$12.40$18.00 05/26$12.40–$23.45$12.40--
$480.00Jul 17$0.00$2.85$1.43$0.40 06/23$0.48–$2.40$0.40--
$480.00Aug 21$1.30$5.80$3.55$3.00 07/02$2.45–$8.10$3.00--
$480.00Sep 18$1.25$7.50$4.38$8.00 06/25$4.38–$9.90$4.38--
$480.00Dec 18$6.60$15.00$10.80$18.75 05/21$10.80–$20.70$10.80--
$470.00Jul 17$0.20$1.00$0.60$0.20 07/02$0.35–$2.30$0.20--
$470.00Aug 21$0.90$3.20$2.05$5.10 06/30$2.05–$6.55$2.05--
$470.00Sep 18$0.70$6.90$3.80$10.00 05/14$3.80–$8.70$3.80--
$470.00Dec 18$5.40$12.90$9.15$15.57 06/26$9.15–$18.00$9.15--
$460.00Jul 17$0.00$1.50$0.75$2.45 05/20$0.20–$2.35$0.75--
$460.00Aug 21$0.75$2.30$1.53$4.00 06/30$1.53–$4.80$1.53--
$460.00Sep 18$1.20$6.50$3.85$5.50 06/25$3.85–$7.20$3.85--
$450.00Jul 17$0.00$2.30$1.15$2.10 05/20$0.50–$2.10$1.15--
$450.00Sep 18$1.35$3.70$2.53$5.85 06/30$2.53–$6.35$2.53--
$450.00Dec 18$3.40$11.80$7.60$13.80 06/26$7.60–$14.20$7.60--
$440.00Jul 17$0.00$2.55$1.27$1.45 05/19$0.75–$2.30$1.27--
$440.00Aug 21$0.05$3.90$1.98$3.10 06/30$1.18–$4.28$1.98--
$440.00Sep 18$0.05$4.80$2.42$3.87 07/01$2.42–$6.30$2.42--
$440.00Dec 18$2.50$10.90$6.70$7.08 06/02$6.70–$11.80$6.70--
$430.00Aug 21$0.00$3.30$1.65$2.60 06/30$1.25–$3.93$1.65--
$430.00Sep 18$0.15$5.40$2.78$2.70 06/23$1.63–$5.15$2.70--
$420.00Jul 17$0.00$2.50$1.25$0.66 06/24$0.75–$1.70$0.66--
$420.00Dec 18$1.10$9.50$5.30$7.40 05/29$5.25–$9.30$5.30--
$800.00Dec 18$188.70$196.30$192.50$227.30 05/20$187.70–$255.45$192.50--
$410.00Aug 21$0.00$4.00$2.00$3.30 05/14$1.08–$2.53$2.00--
$810.00Dec 18$198.20$205.70$201.95$237.30 05/20$197.25–$265.35$201.95--
$400.00Jul 17$0.00$2.45$1.23$0.40 05/19$0.50–$1.60$0.40--
$400.00Aug 21$0.00$3.80$1.90$2.50 05/13$0.98–$2.42$1.90--
$400.00Sep 18$0.05$4.00$2.03$1.85 06/29$1.53–$3.13$1.85--
$400.00Dec 18$0.40$8.30$4.35$6.57 06/30$4.35–$7.65$4.35--
$820.00Jul 17$207.20$215.20$211.20$247.10 05/20$206.40–$275.45$211.20--
$820.00Dec 18$207.90$214.50$211.20$246.80 05/20$206.80–$275.35$211.20--
$390.00Aug 21$0.00$2.55$1.27$0.80 06/11$0.78–$2.42$0.80--
$390.00Sep 18$0.00$2.15$1.08$3.10 05/07$1.08–$3.83$1.08--
$390.00Dec 18$0.30$7.80$4.05$5.20 06/29$3.88–$6.20$4.05--
$380.00Aug 21$0.00$3.40$1.70$1.25 05/22$0.60–$2.40$1.25--
$380.00Dec 18$0.40$4.40$2.40$5.10 06/25$2.40–$5.68$2.40--
$840.00Dec 18$226.00$235.80$230.90$266.90 05/20$226.25–$295.35$230.90--
$370.00Jul 17$0.00$0.25$0.13$0.25 05/12$0.13–$2.40$0.13--
$360.00Aug 21$0.00$2.75$1.38$1.05 05/14$0.57–$2.40$1.05--
$360.00Sep 18$0.00$2.90$1.45$0.90 06/11$0.63–$2.42$0.90--

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 1,039
Total Puts 696
Put/Call Ratio 0.67
Net Difference 343

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,527
Total Puts 1,287
Average Put/Call Ratio 1.50
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