Tour v303
MSCI
MSCI INC
$604.23 -0.63%
$599.60 (-0.77%)🌙
as of 07/08 06:48 PM
(7/7 18:47) ◀
|
Wednesday, July 8, 2026 (6:48pm)
January 2026
|
▶ (7/9 18:47)
◀ 7/8 18:48 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,037
Calls: 509 (49%)
Puts: 528 (51%)
Prior (07/07) 1,735
Calls: 1,039 (60%)
Puts: 696 (40%)
Current vs Prior -40.23%
Calls: -51.01% (Calls)
Puts: -24.14% (Puts)
Prior 7-Day Total 6,136
Calls: 4,489 (73%)
Puts: 1,647 (27%)
Prior 7-Day Average 876
Calls: 641 (73%)
Puts: 235 (27%)
Current vs Prior 7-Day Avg +18.30%
Calls: -20.63%
Puts: +124.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $535.9K
Calls: $415.3K (77%)
Puts: $120.6K (23%)
Prior (07/07) $400.2K
Calls: $191.6K (48%)
Puts: $208.6K (52%)
Current vs Prior +33.90%
Calls: +116.76%
Puts: -42.20%
Prior 7-Day Total $3.38M
Calls: $2.27M (67%)
Puts: $1.11M (33%)
Prior 7-Day Average $483.1K
Calls: $324.0K (67%)
Puts: $159.1K (33%)
Current vs Prior 7-Day Avg +10.93%
Calls: +28.19%
Puts: -24.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.04
Prior (07/07) 0.67
Current vs Prior +54.85%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg +6.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 362
Calls: 214 (59%)
Puts: 148 (41%)
Prior (07/07) 794
Calls: 167 (21%)
Puts: 627 (79%)
Current vs Prior -54.41%
Prior 7-Day Total 4,222
Calls: 1,624 (38%)
Puts: 2,598 (62%)
Prior 7-Day Average 603
Calls: 232 (38%)
Puts: 371 (62%)
Current vs Prior 7-Day Avg -39.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.98% | 10.21%4.98% | 10.21%
Prior 5.36% | 10.62%5.36% | 10.62%
Current vs Prior -7.08% | -3.80%-7.08% | -3.80%
Prior 7-Day Avg 5.93% | 10.97%5.38% | 10.55%
Current vs 7-Day Avg -16.01% | -6.96%-7.33% | -3.19%
Prior 7-Day Eod 5.36% | 10.62%-- | --
Current vs 7-Day Eod -7.08% | -3.80%-- | --
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 23.38% | 14.40%
Calls: 20.26% | 13.51%
Puts: 26.51% | 15.31%
Current vs 7-Day Avg -3.74% | -0.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($415.3K) vs puts ($120.6K). Below-average activity with volume down 40% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 55% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 3 of results (avg 7.3%, best 6.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2188.8094.40$91.606.1%10.87--
$520.00Jul 1781.4087.90$84.657.7%11.001
$600.00Aug 2129.8032.30$31.058.1%40.5441
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. 6 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 1781.4087.90$84.657.7%11.001
$520.00Aug 2188.8094.40$91.606.1%10.87--
$580.00Jul 1726.2032.00$29.1019.9%10.76--
$600.00Jul 1712.9016.90$14.9026.8%110.55--
$600.00Aug 2129.8032.30$31.058.1%40.5441
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Jul 1713.1017.30$15.2027.6%450.57--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.0K, top 405)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 174.808.10$6.4551.2%4050.3155
$660.00Aug 217.5010.40$8.9532.4%720.238
$600.00Jul 1712.9016.90$14.9026.8%110.55--
$600.00Aug 2129.8032.30$31.058.1%40.5441
$610.00Aug 2124.1027.20$25.6512.1%30.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Jul 170.300.90$0.60100.0%3490.0332
$550.00Jul 170.751.85$1.3084.6%640.0756
$540.00Jul 170.501.30$0.9088.9%500.0531
$610.00Jul 1713.1017.30$15.2027.6%450.57--
$560.00Jul 171.302.40$1.8559.5%100.10--

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 10.9%, max 16.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Jul 17Aug 2147.2%40.6%16.5%21
$600.00Jul 17Aug 2134.5%32.7%5.4%1541
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 32.33, avg 9.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$720.00Aug 21$6.30$53.70$6.308.52$666.30
$620.00$630.00Jul 17$2.15$7.85$2.153.65$622.15
$610.00$660.00Aug 21$16.70$33.30$16.701.99$626.70
$600.00$620.00Jul 17$8.45$11.55$8.451.37$608.45
$600.00$610.00Aug 21$5.40$4.60$5.400.85$605.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$530.00Jul 17$0.30$9.70$0.3032.33$539.70
$510.00$480.00Aug 21$1.00$29.00$1.0029.00$509.00
$550.00$540.00Jul 17$0.40$9.60$0.4024.00$549.60
$560.00$550.00Jul 17$0.55$9.45$0.5517.18$559.45
$580.00$560.00Jul 17$3.85$16.15$3.854.19$576.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 12.48, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$580.00Jul 17$55.55$55.55$4.4512.48$575.55
$520.00$600.00Aug 21$60.55$60.55$19.453.11$580.55
$580.00$600.00Jul 17$14.20$14.20$5.802.45$594.20
$600.00$610.00Aug 21$5.40$5.40$4.601.17$605.40
$600.00$620.00Jul 17$8.45$8.45$11.550.73$608.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$600.00Jul 17$3.60$3.60$6.400.56$606.40
$600.00$590.00Jul 17$3.40$3.40$6.600.52$596.60
$590.00$580.00Jul 17$2.50$2.50$7.500.33$587.50
$580.00$560.00Jul 17$3.85$3.85$16.150.24$576.15
$560.00$550.00Jul 17$0.55$0.55$9.450.06$559.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.55, cheapest $6.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Jul 17Aug 21$6.9547.2%40.6%
$600.00Jul 17Aug 21$16.1534.5%32.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.39% of stock, avg 5.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Jul 17$14.90$11.60$26.50$573.50$626.504.39%
$580.00Jul 17$29.10$5.70$34.80$545.20$614.805.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.93% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$550.00Jul 17$4.30$1.30$5.60$544.40$635.60
$720.00$480.00Aug 21$2.65$3.00$5.65$474.35$725.65
$630.00$560.00Jul 17$4.30$1.85$6.15$553.85$636.15
$720.00$510.00Aug 21$2.65$4.00$6.65$503.35$726.65
$620.00$550.00Jul 17$6.45$1.30$7.75$542.25$627.75
$620.00$560.00Jul 17$6.45$1.85$8.30$551.70$628.30
$630.00$580.00Jul 17$4.30$5.70$10.00$570.00$640.00
$660.00$480.00Aug 21$8.95$3.00$11.95$468.05$671.95
$620.00$580.00Jul 17$6.45$5.70$12.15$567.85$632.15
$630.00$590.00Jul 17$4.30$8.20$12.50$577.50$642.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 3.34, avg credit $11.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/510520/600Aug 21$61.55$18.453.34$448.45$581.55
550/560580/600Jul 17$14.75$5.252.81$545.25$594.75
540/550580/600Jul 17$14.60$5.402.70$535.40$594.60
530/540580/600Jul 17$14.50$5.502.64$525.50$594.50
560/580600/620Jul 17$12.30$7.701.60$567.70$612.30
600/610620/630Jul 17$5.75$4.251.35$604.25$625.75
590/600620/630Jul 17$5.55$4.451.25$594.45$625.55
580/590600/620Jul 17$10.95$9.051.21$579.05$610.95
580/590620/630Jul 17$4.65$5.350.87$585.35$624.65
550/560600/620Jul 17$9.00$11.000.82$551.00$609.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 99.00, cheapest $0.10)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$580.00$600.00$620.00Jul 17$5.75$14.252.48
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Jul 17$0.10$9.9099.00
$540.00$550.00$560.00Jul 17$0.15$9.8565.67
$590.00$600.00$610.00Jul 17$0.20$9.8049.00
$580.00$590.00$600.00Jul 17$0.90$9.1010.11

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 $-2.00, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$600.001:2Jul 17-$0.70$19.30
$620.00$630.001:2Jul 17-$2.15$7.85
$660.00$720.001:2Aug 21$3.65$56.35
$520.00$600.001:2Aug 21$29.50$50.50
$610.00$660.001:2Aug 21$7.75$42.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$480.001:2Aug 21-$2.00$28.00
$540.00$530.001:2Jul 17-$0.30$9.70
$550.00$540.001:2Jul 17-$0.50$9.50
$560.00$550.001:2Jul 17-$0.75$9.25
$590.00$580.001:2Jul 17-$3.20$6.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.99%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Aug 21$24.100.480.9%3.99%4.94%3--
$660.00Aug 21$7.500.239.2%1.24%10.47%728
$620.00Jul 17$4.800.312.6%0.79%3.40%40555
$630.00Jul 17$3.000.234.3%0.50%4.76%1--
$720.00Aug 21$1.500.0819.2%0.25%19.41%1--

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. 184 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 $620.00 12-18 call last traded $27.00 on 06/29 (now $45.90/$48.10) — try a limit near $45.90. Also watch the $630.00 12-18 call last traded $23.57 on 06/26 (now $41.50/$43.60) — try a limit near $41.50; the $650.00 12-18 call last traded $27.65 on 06/22 (now $33.70/$35.80) — try a limit near $33.70. Most tradeable put: the $580.00 07-17 put last traded $7.70 on 07/02 (now $3.50/$7.90) — try a limit near $5.70.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Jul 17$12.90$16.90$14.90$16.10 07/02$1.30–$28.55$14.90--
$600.00Aug 21$29.80$32.30$31.05$14.10 06/29$10.85–$41.10$29.8041
$600.00Sep 18$34.00$42.40$38.20$17.22 06/26$14.55–$47.90$34.00--
$600.00Dec 18$54.90$60.70$57.80$34.70 06/30$31.05–$65.70$54.90--
$610.00Jul 17$8.40$12.00$10.20$9.50 07/02$1.25–$22.70$9.50--
$610.00Aug 21$24.10$27.20$25.65$19.00 07/01$8.80–$35.55$24.10--
$610.00Sep 18$29.00$37.30$33.15$13.70 06/26$12.40–$42.35$29.00--
$590.00Jul 17$19.30$23.60$21.45$5.00 06/29$4.50–$34.55$19.30--
$590.00Aug 21$35.00$39.70$37.35$15.00 06/30$13.10–$47.30$35.00--
$590.00Sep 18$40.00$47.70$43.85$40.00 07/02$18.45–$53.25$40.00--
$590.00Dec 18$59.00$64.60$61.80$38.60 06/30$33.95–$71.15$59.00--
$620.00Jul 17$4.80$8.10$6.45$7.00 07/02$0.60–$17.50$6.4555
$620.00Aug 21$18.30$23.10$20.70$20.00 07/02$6.55–$31.05$20.00--
$620.00Sep 18$25.00$31.20$28.10$31.20 06/17$10.95–$37.45$28.10--
$620.00Dec 18$45.90$48.10$47.00$27.00 06/29$24.95–$54.75$45.9014
$580.00Jul 17$26.20$32.00$29.10$6.00 06/30$6.05–$42.15$26.20--
$580.00Aug 21$40.00$46.90$43.45$19.10 06/30$16.50–$54.05$40.00--
$580.00Sep 18$46.00$54.00$50.00$41.00 07/01$21.60–$59.05$46.00--
$580.00Dec 18$64.20$70.30$67.25$42.90 06/30$37.50–$77.05$64.20--
$630.00Jul 17$3.00$5.60$4.30$2.80 07/02$0.53–$13.20$3.00--
$630.00Aug 21$14.00$19.40$16.70$13.00 07/01$5.35–$26.35$14.00--
$630.00Sep 18$22.10$26.00$24.05$18.00 07/01$8.35–$31.95$22.1052
$630.00Dec 18$41.50$43.60$42.55$23.57 06/26$22.45–$50.60$41.5033
$570.00Jul 17$34.70$40.60$37.65$36.00 07/02$8.30–$50.65$36.00--
$570.00Aug 21$47.00$53.80$50.40$31.26 06/25$19.75–$60.75$47.00--
$570.00Sep 18$54.00$58.80$56.40$88.80 06/01$25.45–$65.65$56.40--
$570.00Dec 18$71.00$76.70$73.85$64.24 06/18$42.00–$83.25$71.00--
$640.00Jul 17$0.60$3.90$2.25$2.60 07/02$0.33–$10.10$2.25--
$640.00Aug 21$10.00$18.00$14.00$5.75 06/26$4.85–$22.30$10.00--
$640.00Sep 18$18.20$22.10$20.15$11.42 06/25$7.50–$28.35$18.20--
$640.00Dec 18$37.30$39.20$38.25$21.05 06/26$19.95–$46.20$37.30--
$560.00Jul 17$43.80$48.60$46.20$15.60 06/30$11.40–$57.60$43.80--
$560.00Aug 21$55.10$61.10$58.10$33.00 06/26$23.85–$68.20$55.10--
$560.00Sep 18$59.00$67.60$63.30$53.50 07/01$29.20–$73.35$59.00--
$560.00Dec 18$78.00$84.10$81.05$64.70 06/22$45.60–$89.55$78.00--
$650.00Jul 17$0.30$2.00$1.15$1.45 07/02$0.45–$7.55$1.15--
$650.00Aug 21$10.70$12.70$11.70$10.60 07/02$2.85–$18.45$10.70--
$650.00Sep 18$13.00$21.90$17.45$12.20 06/22$6.25–$24.55$13.00--
$650.00Dec 18$33.70$35.80$34.75$27.65 06/22$17.55–$42.45$33.702
$550.00Jul 17$53.30$58.80$56.05$20.90 06/30$15.85–$66.45$53.30--
$550.00Aug 21$62.00$69.80$65.90$55.00 07/01$28.35–$76.00$62.00--
$550.00Dec 18$85.70$90.90$88.30$54.00 06/26$50.10–$96.25$85.70--
$660.00Jul 17$0.05$3.60$1.83$0.80 06/22$0.78–$5.70$0.80--
$660.00Aug 21$7.50$10.40$8.95$9.23 07/02$2.40–$14.90$8.958
$660.00Sep 18$11.10$19.00$15.05$7.50 06/25$4.90–$20.75$11.10--
$660.00Dec 18$29.80$31.90$30.85$22.10 06/25$15.75–$38.70$29.808
$540.00Jul 17$61.80$68.30$65.05$35.00 07/01$20.90–$74.75$61.80--
$540.00Aug 21$70.00$77.90$73.95$34.86 06/26$33.65–$83.90$70.00--
$540.00Dec 18$91.60$96.90$94.25$91.95 07/02$56.05–$103.75$91.95--
$670.00Jul 17$0.00$3.60$1.80$0.97 06/24$0.60–$4.33$0.97--
$670.00Aug 21$4.10$8.50$6.30$4.45 06/22$1.73–$12.75$4.45--
$670.00Dec 18$26.70$28.80$27.75$31.60 06/11$13.90–$34.80$27.75--
$680.00Jul 17$0.00$3.40$1.70$0.60 06/18$0.43–$2.80$0.60--
$680.00Aug 21$1.45$10.00$5.73$3.19 07/01$1.45–$9.90$3.19--
$680.00Sep 18$5.50$14.10$9.80$5.22 07/01$4.35–$15.50$5.50--
$680.00Dec 18$21.60$25.90$23.75$16.80 06/25$12.45–$31.20$21.60--
$520.00Jul 17$81.40$87.90$84.65$101.55 06/03$33.55–$94.40$84.651
$520.00Sep 18$92.90$98.00$95.45$57.38 06/30$50.20–$104.30$92.90--
$520.00Dec 18$106.70$112.50$109.60$105.80 07/02$66.90–$117.70$106.70--
$690.00Jul 17$0.00$3.10$1.55$8.10 06/01$0.75–$2.68$1.55--
$690.00Aug 21$0.45$8.70$4.57$6.80 06/11$1.60–$8.35$4.57--
$690.00Dec 18$18.00$23.30$20.65$15.00 07/01$11.20–$28.15$18.00--
$700.00Jul 17$0.00$1.90$0.95$0.89 06/26$0.75–$2.30$0.89--
$700.00Aug 21$0.70$6.90$3.80$2.15 06/25$0.88–$6.95$2.15--
$700.00Dec 18$15.40$20.90$18.15$14.10 06/25$10.10–$25.85$15.40--
$500.00Sep 18$108.10$116.50$112.30$107.00 05/07$63.05–$121.60$108.10--
$500.00Dec 18$120.10$128.00$124.05$156.49 06/02$79.05–$133.50$124.05--
$710.00Jul 17$0.00$2.70$1.35$0.94 07/01$0.75–$2.58$0.94--
$710.00Dec 18$13.30$22.50$17.90$28.20 06/03$8.60–$22.95$17.90--
$490.00Jul 17$111.20$118.70$114.95$107.19 05/26$58.85–$124.65$111.20--
$490.00Dec 18$130.60$134.90$132.75$120.08 07/01$85.70–$141.55$130.60--
$720.00Aug 21$1.50$3.80$2.65$7.10 06/05$0.78–$4.93$2.65--
$720.00Dec 18$13.10$19.30$16.20$25.60 06/03$7.80–$21.05$16.20--
$480.00Dec 18$138.60$144.00$141.30$134.85 05/26$92.60–$150.45$138.60--
$730.00Dec 18$9.70$16.00$12.85$13.80 05/21$7.05–$19.15$12.85--
$740.00Jul 17$0.00$0.25$0.13$2.30 06/01$0.13–$1.70$0.13--
$740.00Dec 18$8.80$15.90$12.35$9.30 06/25$6.30–$16.60$9.30--
$750.00Sep 18$0.20$6.60$3.40$1.74 06/22$1.33–$4.65$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$4.00$11.50$7.75$6.25 05/20$2.03–$9.60$6.25--
$820.00Dec 18$0.65$8.60$4.63$11.40 05/29$1.40–$7.00$4.63--
$830.00Sep 18$0.20$2.00$1.10$2.05 06/11$0.63–$2.10$1.10--
$350.00Dec 18$255.80$262.90$259.35$233.90 06/22$202.55–$269.05$255.80--
$860.00Dec 18$2.10$4.40$3.25$2.14 06/22$1.75–$5.18$2.14--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Jul 17$9.40$13.80$11.60$45.02 06/25$8.35–$56.20$11.60--
$600.00Aug 21$24.30$27.80$26.05$38.60 07/01$23.10–$63.30$26.05--
$600.00Sep 18$27.20$36.10$31.65$49.40 05/07$28.80–$67.15$31.65--
$610.00Jul 17$13.10$17.30$15.20$46.53 06/26$12.55–$65.65$15.20--
$610.00Aug 21$28.70$32.60$30.65$51.58 06/25$27.25–$71.55$30.65--
$610.00Sep 18$32.10$41.00$36.55$55.90 05/18$32.15–$74.65$36.55--
$610.00Dec 18$49.20$53.60$51.40--$47.65–$51.40$49.202
$590.00Jul 17$5.90$10.50$8.20$9.40 07/02$5.00–$47.55$8.20--
$590.00Aug 21$19.90$23.80$21.85$25.30 07/02$19.40–$55.65$21.85--
$590.00Sep 18$25.00$29.20$27.10$37.70 07/01$24.05–$59.55$27.10--
$590.00Dec 18$40.40$43.90$42.15$55.20 05/08$38.10–$71.30$42.15--
$620.00Jul 17$18.50$24.80$21.65$63.82 06/25$17.50–$75.55$21.65--
$620.00Sep 18$39.50$44.20$41.85$60.50 05/07$37.20–$82.55$41.85--
$620.00Dec 18$54.20$57.20$55.70--$52.95–$55.70$54.202
$580.00Jul 17$3.50$7.90$5.70$7.70 07/02$4.50–$38.45$5.7015
$580.00Aug 21$15.20$19.60$17.40$36.05 06/25$16.15–$49.75$17.40--
$580.00Sep 18$19.00$26.80$22.90$32.10 07/01$20.05–$53.20$22.90--
$630.00Jul 17$27.20$32.00$29.60$41.12 06/17$23.50–$85.35$29.60--
$630.00Aug 21$39.00$47.10$43.05$32.40 06/01$37.40–$88.50$39.00--
$570.00Jul 17$2.20$6.00$4.10$4.25 07/02$2.05–$31.15$4.10--
$570.00Aug 21$11.60$16.90$14.25$32.35 06/25$13.15–$41.85$14.25--
$570.00Sep 18$16.00$23.90$19.95$25.60 07/01$17.45–$46.40$19.95--
$560.00Jul 17$1.30$2.40$1.85$3.30 07/02$1.75–$24.60$1.85--
$560.00Aug 21$8.50$13.90$11.20$21.00 07/01$10.05–$36.35$11.20--
$560.00Sep 18$15.40$19.10$17.25$24.50 07/01$15.65–$40.25$17.25--
$560.00Dec 18$28.60$31.20$29.90$36.23 07/01$27.40–$53.30$29.90--
$650.00Jul 17$43.80$51.00$47.40$33.80 06/02$39.50–$105.40$43.80--
$550.00Jul 17$0.75$1.85$1.30$2.10 07/02$1.08–$18.15$1.3056
$550.00Aug 21$8.70$10.90$9.80$23.00 06/30$8.25–$30.60$9.80--
$550.00Sep 18$10.10$18.30$14.20$19.00 06/10$12.30–$34.75$14.20--
$660.00Jul 17$53.70$60.40$57.05$76.02 05/22$47.75–$114.30$57.05--
$660.00Dec 18$78.00$82.00$80.00$96.50 05/07$74.10–$123.35$80.00--
$540.00Jul 17$0.50$1.30$0.90$2.73 07/01$0.90–$13.10$0.9031
$540.00Aug 21$4.60$9.70$7.15$20.00 06/25$7.00–$25.60$7.15--
$540.00Sep 18$10.40$14.50$12.45$17.90 07/01$9.45–$30.00$12.45--
$540.00Dec 18$22.70$25.30$24.00$29.35 07/01$22.30–$42.85$24.00--
$530.00Jul 17$0.30$0.90$0.60$1.26 07/02$0.57–$8.65$0.6032
$530.00Aug 21$5.00$8.30$6.65$17.25 06/29$6.45–$21.50$6.65--
$530.00Dec 18$20.10$22.00$21.05$26.00 07/01$19.70–$39.15$21.05--
$530.00Sep 18$6.70$12.00$9.35--$9.35–$9.35—$6.7010
$680.00Jul 17$73.30$79.80$76.55$86.00 06/12$66.55–$135.35$76.55--
$520.00Jul 17$0.00$0.70$0.35$0.86 07/02$0.35–$7.15$0.35--
$520.00Aug 21$4.60$7.40$6.00$14.11 06/29$4.85–$18.20$6.00--
$520.00Dec 18$15.00$23.50$19.25$32.50 06/26$17.40–$33.80$19.25--
$690.00Jul 17$83.30$89.70$86.50$116.60 05/20$76.40–$145.50$86.50--
$510.00Jul 17$0.05$1.10$0.58$0.76 07/02$0.40–$6.15$0.58--
$510.00Aug 21$2.30$5.70$4.00$5.72 07/02$4.00–$15.30$4.00--
$510.00Sep 18$3.60$11.40$7.50$19.35 05/13$6.50–$17.85$7.50--
$510.00Dec 18$12.90$20.90$16.90$17.40 06/03$14.80–$30.30$16.90--
$700.00Jul 17$93.20$99.70$96.45$126.70 05/20$86.60–$155.45$96.45--
$500.00Jul 17$0.00$0.65$0.33$0.58 07/02$0.33–$2.98$0.33--
$500.00Aug 21$3.20$5.00$4.10$4.90 07/02$3.15–$11.95$4.10--
$500.00Sep 18$2.80$10.00$6.40$12.20 06/29$5.75–$14.70$6.40--
$500.00Dec 18$11.00$15.80$13.40$23.80 06/26$12.75–$26.95$13.40--
$490.00Jul 17$0.05$1.05$0.55$1.67 06/25$0.40–$2.38$0.55--
$490.00Aug 21$0.35$6.60$3.47$6.50 06/26$2.72–$9.55$3.47--
$490.00Sep 18$2.35$8.60$5.48$11.65 05/07$5.35–$12.25$5.48--
$490.00Dec 18$12.70$14.70$13.70$18.00 05/26$12.40–$23.45$13.70--
$720.00Jul 17$113.20$119.70$116.45$147.10 05/20$106.40–$175.35$116.45--
$480.00Jul 17$0.00$2.90$1.45$0.40 06/23$0.48–$2.40$0.40--
$480.00Aug 21$1.40$4.60$3.00$3.00 07/02$2.45–$8.10$3.00--
$480.00Sep 18$1.15$8.10$4.63$8.00 06/25$4.38–$9.90$4.63--
$480.00Dec 18$11.20$16.00$13.60$18.75 05/21$10.80–$20.70$13.60--
$470.00Jul 17$0.20$1.00$0.60$0.20 07/02$0.35–$2.30$0.20--
$470.00Aug 21$1.75$5.70$3.73$5.10 06/30$2.05–$6.55$3.73--
$470.00Sep 18$0.90$5.90$3.40$10.00 05/14$3.40–$8.70$3.40--
$470.00Dec 18$9.90$14.80$12.35$15.57 06/26$9.15–$18.00$12.35--
$460.00Jul 17$0.00$1.50$0.75$2.45 05/20$0.20–$2.20$0.75--
$460.00Aug 21$0.80$3.40$2.10$4.00 06/30$1.53–$4.80$2.10--
$460.00Sep 18$1.90$4.40$3.15$5.50 06/25$3.15–$7.20$3.15--
$450.00Jul 17$0.00$2.60$1.30$2.10 05/20$0.50–$2.10$1.30--
$450.00Sep 18$0.90$4.40$2.65$5.85 06/30$2.53–$6.35$2.65--
$450.00Dec 18$4.10$12.40$8.25$13.80 06/26$7.60–$14.20$8.25--
$440.00Jul 17$0.00$2.55$1.27$1.45 05/19$0.75–$2.30$1.27--
$440.00Aug 21$0.05$3.40$1.73$3.10 06/30$1.18–$4.28$1.73--
$440.00Sep 18$0.05$4.80$2.42$3.87 07/01$2.42–$6.30$2.42--
$440.00Dec 18$3.00$11.30$7.15$7.08 06/02$6.70–$11.80$7.08--
$430.00Aug 21$0.05$4.60$2.32$2.60 06/30$1.25–$3.93$2.32--
$430.00Sep 18$0.05$5.70$2.88$2.70 06/23$1.63–$5.15$2.70--
$420.00Jul 17$0.00$2.20$1.10$0.66 06/24$0.75–$1.70$0.66--
$420.00Dec 18$1.80$9.30$5.55$7.40 05/29$5.25–$9.30$5.55--
$410.00Aug 21$0.05$4.10$2.07$3.30 05/14$1.08–$2.53$2.07--
$800.00Dec 18$192.70$201.00$196.85$227.30 05/20$187.70–$255.45$196.85--
$400.00Jul 17$0.00$2.20$1.10$0.40 05/19$0.50–$1.60$0.40--
$400.00Aug 21$0.00$4.00$2.00$2.50 05/13$0.98–$2.42$2.00--
$400.00Sep 18$0.05$4.80$2.42$1.85 06/29$1.53–$3.13$1.85--
$400.00Dec 18$1.70$8.60$5.15$6.57 06/30$4.35–$7.65$5.15--
$810.00Dec 18$203.20$210.50$206.85$237.30 05/20$197.25–$265.35$206.85--
$390.00Aug 21$0.00$3.70$1.85$0.80 06/11$0.78–$2.42$0.80--
$390.00Sep 18$0.10$4.60$2.35$3.10 05/07$1.08–$3.83$2.35--
$390.00Dec 18$0.55$8.00$4.28$5.20 06/29$3.88–$6.20$4.28--
$820.00Jul 17$213.20$219.70$216.45$247.10 05/20$206.40–$275.45$216.45--
$820.00Dec 18$212.40$220.20$216.30$246.80 05/20$206.80–$275.35$216.30--
$380.00Aug 21$0.00$3.10$1.55$1.25 05/22$0.60–$2.40$1.25--
$380.00Dec 18$0.40$5.70$3.05$5.10 06/25$2.40–$5.68$3.05--
$370.00Jul 17$0.00$1.90$0.95$0.25 05/12$0.13–$2.40$0.25--
$840.00Dec 18$232.80$239.80$236.30$266.90 05/20$226.25–$295.35$236.30--
$360.00Aug 21$0.00$3.20$1.60$1.05 05/14$0.57–$2.40$1.05--
$360.00Sep 18$0.05$3.90$1.98$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 509
Total Puts 528
Put/Call Ratio 1.04
Net Difference -19

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,489
Total Puts 1,647
Average Put/Call Ratio 0.97
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