Tour v308
MSCI
MSCI INC
$603.35 -0.15%
$602.50 (-0.14%)🌙
as of 07/09 06:47 PM
(7/8 18:48) ◀
|
Thursday, July 9, 2026 (6:47pm)
January 2026
|
▶ (7/10 18:48)
◀ 7/9 18:47 ▶

Option Volume

Detail
ℹ
Current (07/09) 148
Calls: 113 (76%)
Puts: 35 (24%)
Prior (07/08) 1,037
Calls: 509 (49%)
Puts: 528 (51%)
Current vs Prior -85.73%
Calls: -77.80% (Calls)
Puts: -93.37% (Puts)
Prior 7-Day Total 7,071
Calls: 4,927 (70%)
Puts: 2,144 (30%)
Prior 7-Day Average 1,010
Calls: 703 (70%)
Puts: 306 (30%)
Current vs Prior 7-Day Avg -85.35%
Calls: -83.95%
Puts: -88.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $692.2K
Calls: $677.6K (98%)
Puts: $14.5K (2%)
Prior (07/08) $535.9K
Calls: $415.3K (77%)
Puts: $120.6K (23%)
Current vs Prior +29.17%
Calls: +63.17%
Puts: -87.94%
Prior 7-Day Total $3.75M
Calls: $2.57M (69%)
Puts: $1.18M (31%)
Prior 7-Day Average $535.3K
Calls: $367.3K (69%)
Puts: $168.1K (31%)
Current vs Prior 7-Day Avg +29.30%
Calls: +84.51%
Puts: -91.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.31
Prior (07/08) 1.04
Current vs Prior -70.14%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -70.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 1,909
Calls: 1,649 (86%)
Puts: 260 (14%)
Prior (07/08) 362
Calls: 214 (59%)
Puts: 148 (41%)
Current vs Prior +427.35%
Prior 7-Day Total 4,268
Calls: 1,765 (41%)
Puts: 2,503 (59%)
Prior 7-Day Average 609
Calls: 252 (41%)
Puts: 357 (59%)
Current vs Prior 7-Day Avg +213.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.58% | 10.14%4.58% | 10.14%
Prior 4.98% | 10.21%4.98% | 10.21%
Current vs Prior -8.01% | -0.67%-8.01% | -0.66%
Prior 7-Day Avg 5.69% | 10.78%5.24% | 10.44%
Current vs 7-Day Avg -19.50% | -5.88%-12.62% | -2.80%
Prior 7-Day Eod 4.98% | 10.21%-- | --
Current vs 7-Day Eod -8.01% | -0.67%-- | --
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 22.51% | 14.29%
Calls: 18.55% | 13.33%
Puts: 26.46% | 15.26%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($677.6K) vs puts ($14.5K). Below-average activity with volume down 86% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (113 calls vs 35 puts). P/C ratio dropping 70% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 5 found (avg delta 0.61, highest 0.76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 1723.4030.00$26.7024.7%10.76938
$590.00Jul 1716.4021.00$18.7024.6%10.66--
$590.00Aug 2133.1038.00$35.5513.8%10.5925
$600.00Jul 179.4015.00$12.2045.9%20.53104
$600.00Aug 2127.2032.90$30.0519.0%10.53--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 46, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 172.555.60$4.0774.9%30.25457
$600.00Jul 179.4015.00$12.2045.9%20.53104
$580.00Jul 1723.4030.00$26.7024.7%10.76938
$590.00Jul 1716.4021.00$18.7024.6%10.66--
$630.00Jul 171.805.20$3.5097.1%10.2039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 211.553.60$2.5879.5%100.064
$460.00Aug 210.752.90$1.83117.5%70.04--
$500.00Aug 212.804.50$3.6546.6%50.09158
$550.00Jul 170.252.00$1.13154.9%30.0761
$550.00Aug 219.0010.90$9.9519.1%30.2218

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 9.2%, max 13.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Jul 17Aug 2135.1%33.5%4.7%225
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 17Aug 2141.3%36.3%13.8%679

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 59.00, avg 14.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$630.00Jul 17$0.57$9.43$0.5716.54$620.57
$600.00$620.00Jul 17$8.13$11.87$8.131.46$608.13
$610.00$620.00Aug 21$4.15$5.85$4.151.41$614.15
$600.00$610.00Aug 21$5.25$4.75$5.250.90$605.25
$590.00$600.00Aug 21$5.50$4.50$5.500.82$595.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$520.00Jul 17$0.50$29.50$0.5059.00$549.50
$500.00$490.00Aug 21$0.30$9.70$0.3032.33$499.70
$470.00$460.00Aug 21$0.34$9.66$0.3428.41$469.66
$480.00$470.00Aug 21$0.41$9.59$0.4123.39$479.59
$490.00$480.00Aug 21$0.77$9.23$0.7711.99$489.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 4.00, avg 0.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$590.00Jul 17$8.00$8.00$2.004.00$588.00
$590.00$600.00Jul 17$6.50$6.50$3.501.86$596.50
$590.00$600.00Aug 21$5.50$5.50$4.501.22$595.50
$600.00$610.00Aug 21$5.25$5.25$4.751.11$605.25
$610.00$620.00Aug 21$4.15$4.15$5.850.71$614.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$540.00Aug 21$3.15$3.15$6.850.46$546.85
$540.00$500.00Aug 21$3.15$3.15$36.850.09$536.85
$490.00$480.00Aug 21$0.77$0.77$9.230.08$489.23
$470.00$460.00Aug 21$0.34$0.34$9.660.04$469.66
$480.00$470.00Aug 21$0.41$0.41$9.590.04$479.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $15.03, cheapest $8.82)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$620.00Jul 17Aug 21$16.5830.9%34.9%
$590.00Jul 17Aug 21$16.8535.1%33.5%
$600.00Jul 17Aug 21$17.8531.8%32.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$8.8241.3%36.3%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.77% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$550.00Jul 17$3.50$1.13$4.63$545.37$634.63
$620.00$550.00Jul 17$4.07$1.13$5.20$544.80$625.20
$620.00$480.00Aug 21$20.65$2.58$23.23$456.77$643.23
$620.00$490.00Aug 21$20.65$3.35$24.00$466.00$644.00
$620.00$500.00Aug 21$20.65$3.65$24.30$475.70$644.30
$610.00$480.00Aug 21$24.80$2.58$27.38$452.62$637.38
$620.00$540.00Aug 21$20.65$6.80$27.45$512.55$647.45
$610.00$490.00Aug 21$24.80$3.35$28.15$461.85$638.15
$610.00$500.00Aug 21$24.80$3.65$28.45$471.55$638.45
$620.00$550.00Aug 21$20.65$9.95$30.60$519.40$650.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 6.41, avg credit $6.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
540/550590/600Aug 21$8.65$1.356.41$541.35$598.65
540/550600/610Aug 21$8.40$1.605.25$541.60$608.40
540/550610/620Aug 21$7.30$2.702.70$542.70$617.30
480/490590/600Aug 21$6.27$3.731.68$483.73$596.27
480/490600/610Aug 21$6.02$3.981.51$483.98$606.02
470/480590/600Aug 21$5.91$4.091.44$474.09$595.91
460/470590/600Aug 21$5.84$4.161.40$464.16$595.84
490/500590/600Aug 21$5.80$4.201.38$494.20$595.80
470/480600/610Aug 21$5.66$4.341.30$474.34$605.66
460/470600/610Aug 21$5.59$4.411.27$464.41$605.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 141.86, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Aug 21$0.25$9.7539.00
$600.00$610.00$620.00Aug 21$1.10$8.908.09
$580.00$590.00$600.00Jul 17$1.50$8.505.67
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 21$0.07$9.93141.86
$470.00$480.00$490.00Aug 21$0.36$9.6426.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.50, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$620.00$630.001:2Jul 17-$2.93$7.07
$590.00$600.001:2Jul 17-$5.70$4.30
$600.00$620.001:2Jul 17$4.06$15.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$500.001:2Aug 21-$0.50$39.50
$550.00$520.001:2Jul 17-$0.13$29.87
$470.00$460.001:2Aug 21-$1.49$8.51
$480.00$470.001:2Aug 21-$1.76$8.24
$490.00$480.001:2Aug 21-$1.81$8.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.66%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Aug 21$22.100.471.1%3.66%4.77%1--
$620.00Aug 21$18.100.422.8%3.00%5.76%19
$620.00Jul 17$2.550.252.8%0.42%3.18%3457
$630.00Jul 17$1.800.204.4%0.30%4.72%139

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. 182 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 $43.30/$49.50) — try a limit near $43.30. Also watch the $630.00 12-18 call last traded $23.57 on 06/26 (now $39.20/$44.90) — try a limit near $39.20; the $590.00 08-21 call last traded $15.00 on 06/30 (now $33.10/$38.00) — try a limit near $33.10. Most tradeable put: the $550.00 08-21 put last traded $23.00 on 06/30 (now $9.00/$10.90) — try a limit near $9.95.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Jul 17$9.40$15.00$12.20$16.10 07/02$1.30–$28.55$12.20104
$600.00Aug 21$27.20$32.90$30.05$14.10 06/29$10.85–$41.10$27.20--
$600.00Sep 18$33.00$41.40$37.20$17.22 06/26$14.55–$47.90$33.00--
$600.00Dec 18$52.10$58.40$55.25$34.70 06/30$31.05–$65.70$52.10--
$610.00Jul 17$5.50$9.00$7.25$9.50 07/02$1.25–$22.70$7.25--
$610.00Aug 21$22.10$27.50$24.80$19.00 07/01$8.80–$35.55$22.10--
$610.00Sep 18$28.00$36.00$32.00$13.70 06/26$12.40–$42.35$28.00--
$590.00Jul 17$16.40$21.00$18.70$5.00 06/29$4.50–$34.55$16.40--
$590.00Aug 21$33.10$38.00$35.55$15.00 06/30$13.10–$47.30$33.1025
$590.00Sep 18$39.00$46.40$42.70$40.00 07/02$18.45–$53.25$40.00--
$590.00Dec 18$57.70$63.80$60.75$38.60 06/30$33.95–$71.15$57.70--
$620.00Jul 17$2.55$5.60$4.07$7.00 07/02$0.60–$17.30$4.07457
$620.00Aug 21$18.10$23.20$20.65$20.00 07/02$6.55–$31.05$20.009
$620.00Sep 18$23.80$30.70$27.25$31.20 06/17$10.95–$37.45$27.25--
$620.00Dec 18$43.30$49.50$46.40$27.00 06/29$24.95–$54.75$43.3014
$580.00Jul 17$23.40$30.00$26.70$6.00 06/30$6.05–$42.15$23.40938
$580.00Aug 21$39.00$44.00$41.50$19.10 06/30$16.50–$54.05$39.00--
$580.00Sep 18$45.00$52.40$48.70$41.00 07/01$21.60–$59.05$45.00--
$580.00Dec 18$63.30$69.70$66.50$42.90 06/30$37.50–$77.05$63.30--
$630.00Jul 17$1.80$5.20$3.50$2.80 07/02$0.53–$13.20$2.8039
$630.00Aug 21$14.60$17.80$16.20$13.00 07/01$5.35–$26.35$14.60--
$630.00Sep 18$20.00$24.40$22.20$18.00 07/01$8.35–$31.95$20.00--
$630.00Dec 18$39.20$44.90$42.05$23.57 06/26$22.45–$50.60$39.2034
$570.00Jul 17$32.00$38.60$35.30$36.00 07/02$8.30–$50.65$35.30--
$570.00Aug 21$46.00$52.60$49.30$31.26 06/25$19.75–$60.75$46.00--
$570.00Sep 18$51.30$58.90$55.10$88.80 06/01$25.45–$65.65$55.10--
$570.00Dec 18$69.00$76.50$72.75$64.24 06/18$42.00–$83.25$69.00--
$640.00Jul 17$0.25$3.90$2.08$2.60 07/02$0.33–$10.05$2.08--
$640.00Aug 21$10.00$16.10$13.05$5.75 06/26$4.85–$22.30$10.00--
$640.00Sep 18$16.40$22.70$19.55$11.42 06/25$7.50–$28.35$16.40--
$640.00Dec 18$33.00$41.00$37.00$21.05 06/26$19.95–$46.20$33.0017
$560.00Jul 17$41.00$47.70$44.35$15.60 06/30$11.40–$57.60$41.00--
$560.00Aug 21$53.00$59.70$56.35$33.00 06/26$23.85–$68.20$53.00--
$560.00Sep 18$58.30$66.50$62.40$53.50 07/01$29.20–$73.35$58.30--
$560.00Dec 18$76.00$83.30$79.65$64.70 06/22$45.60–$89.55$76.00--
$650.00Jul 17$0.40$1.95$1.18$1.45 07/02$0.45–$7.45$1.18--
$650.00Aug 21$7.00$12.30$9.65$10.60 07/02$2.85–$17.60$9.65--
$650.00Sep 18$12.30$19.50$15.90$12.20 06/22$6.25–$24.55$12.30--
$650.00Dec 18$29.30$35.50$32.40$27.65 06/22$17.55–$42.00$29.303
$550.00Jul 17$51.70$57.50$54.60$20.90 06/30$15.85–$66.45$51.70--
$550.00Aug 21$60.30$67.80$64.05$55.00 07/01$28.35–$76.00$60.30--
$550.00Dec 18$82.00$89.80$85.90$54.00 06/26$50.10–$96.25$82.00--
$660.00Jul 17$0.05$2.95$1.50$0.80 06/22$0.78–$5.40$0.80--
$660.00Aug 21$5.50$9.70$7.60$9.23 07/02$2.40–$14.40$7.60--
$660.00Sep 18$10.00$16.80$13.40$7.50 06/25$4.90–$20.75$10.00--
$660.00Dec 18$27.30$34.00$30.65$22.10 06/25$15.75–$38.05$27.309
$540.00Jul 17$60.40$66.70$63.55$35.00 07/01$20.90–$74.75$60.40--
$540.00Aug 21$69.00$75.70$72.35$34.86 06/26$33.65–$83.90$69.00--
$540.00Dec 18$89.00$96.90$92.95$91.95 07/02$56.05–$103.75$91.95--
$670.00Jul 17$0.00$3.20$1.60$0.97 06/24$0.60–$4.08$0.97--
$670.00Aug 21$2.45$8.00$5.23$4.45 06/22$1.73–$12.75$4.45--
$670.00Dec 18$23.50$29.10$26.30$31.60 06/11$13.90–$34.20$26.30--
$680.00Jul 17$0.00$1.70$0.85$0.60 06/18$0.43–$2.80$0.60--
$680.00Aug 21$1.20$9.10$5.15$3.19 07/01$1.45–$9.80$3.19--
$680.00Sep 18$6.20$12.60$9.40$5.22 07/01$4.35–$15.50$6.20--
$680.00Dec 18$20.00$26.50$23.25$16.80 06/25$12.45–$30.90$20.00--
$520.00Jul 17$80.10$86.60$83.35$101.55 06/03$33.55–$94.40$83.35--
$520.00Sep 18$89.60$97.90$93.75$57.38 06/30$50.20–$104.30$89.60--
$520.00Dec 18$103.40$111.20$107.30$105.80 07/02$66.90–$117.70$105.80--
$690.00Jul 17$0.00$2.95$1.48$8.10 06/01$0.75–$2.68$1.48--
$690.00Aug 21$0.80$7.60$4.20$6.80 06/11$1.60–$8.10$4.20--
$690.00Dec 18$17.40$25.70$21.55$15.00 07/01$11.20–$27.35$17.40--
$700.00Jul 17$0.00$1.70$0.85$0.89 06/26$0.75–$2.30$0.85--
$700.00Aug 21$0.20$7.20$3.70$2.15 06/25$0.88–$6.85$2.15--
$700.00Dec 18$15.00$23.20$19.10$14.10 06/25$10.10–$24.70$15.00--
$500.00Sep 18$107.00$114.70$110.85$107.00 05/07$63.05–$121.60$107.00--
$500.00Dec 18$119.00$127.00$123.00$156.49 06/02$79.05–$133.50$123.00--
$710.00Jul 17$0.00$2.60$1.30$0.94 07/01$0.75–$1.50$0.94--
$710.00Dec 18$13.80$21.30$17.55$28.20 06/03$8.60–$22.20$17.55--
$490.00Jul 17$109.50$117.30$113.40$107.19 05/26$58.85–$124.65$109.50--
$490.00Dec 18$127.10$135.20$131.15$120.08 07/01$85.70–$141.55$127.10--
$720.00Aug 21$0.65$3.30$1.98$7.10 06/05$0.78–$4.93$1.98--
$720.00Dec 18$11.00$19.50$15.25$25.60 06/03$7.80–$19.90$15.25--
$480.00Dec 18$135.40$143.40$139.40$134.85 05/26$92.60–$150.45$135.40--
$730.00Dec 18$9.20$17.30$13.25$13.80 05/21$7.05–$17.45$13.25--
$740.00Jul 17$0.00$0.25$0.13$2.30 06/01$0.13–$1.70$0.13--
$740.00Dec 18$7.80$14.20$11.00$9.30 06/25$6.30–$15.85$9.30--
$750.00Sep 18$0.90$4.40$2.65$1.74 06/22$1.33–$4.65$1.74--
$760.00Aug 21$0.25$2.10$1.18$5.90 06/01$0.48–$3.05$1.18--
$780.00Jul 17$0.00$1.25$0.63$1.00 06/01$0.10–$2.40$0.63--
$790.00Dec 18$2.30$10.90$6.60$6.25 05/20$2.03–$9.05$6.25--
$820.00Dec 18$2.00$7.10$4.55$11.40 05/29$1.40–$6.35$4.55--
$830.00Sep 18$0.00$2.00$1.00$2.05 06/11$0.63–$2.10$1.00--
$350.00Dec 18$254.40$261.40$257.90$233.90 06/22$202.55–$269.05$254.40--
$860.00Dec 18$1.00$4.20$2.60$2.14 06/22$1.75–$4.88$2.14--
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Jul 17$7.80$13.70$10.75$45.02 06/25$8.35–$56.20$10.75--
$600.00Aug 21$25.10$27.60$26.35$38.60 07/01$23.10–$63.30$26.35--
$600.00Sep 18$27.80$35.20$31.50$49.40 05/07$28.80–$67.15$31.50--
$610.00Jul 17$11.90$19.00$15.45$46.53 06/26$12.55–$65.65$15.45--
$610.00Aug 21$30.10$32.20$31.15$51.58 06/25$27.25–$71.55$31.15--
$610.00Sep 18$32.70$40.80$36.75$55.90 05/18$32.15–$74.65$36.75--
$590.00Jul 17$4.90$10.20$7.55$9.40 07/02$5.00–$47.55$7.55--
$590.00Aug 21$20.90$23.20$22.05$25.30 07/02$19.40–$55.65$22.05--
$590.00Sep 18$24.30$31.60$27.95$37.70 07/01$24.05–$59.55$27.95--
$590.00Dec 18$39.00$46.00$42.50$55.20 05/08$38.10–$71.30$42.50--
$620.00Jul 17$19.20$25.00$22.10$63.82 06/25$17.50–$75.55$22.10--
$620.00Sep 18$38.00$46.00$42.00$60.50 05/07$37.20–$82.55$42.00--
$580.00Jul 17$2.00$8.60$5.30$7.70 07/02$4.50–$38.45$5.30--
$580.00Aug 21$17.20$19.10$18.15$36.05 06/25$16.15–$49.75$18.15--
$580.00Sep 18$19.40$27.70$23.55$32.10 07/01$20.05–$53.20$23.55--
$580.00Dec 18$34.90$38.90$36.90--$36.90–$36.90—$34.904
$630.00Jul 17$25.90$31.50$28.70$41.12 06/17$23.50–$85.35$28.70--
$630.00Aug 21$41.80$46.80$44.30$32.40 06/01$37.40–$88.50$41.80--
$570.00Jul 17$1.60$6.20$3.90$4.25 07/02$2.05–$31.15$3.90--
$570.00Aug 21$11.10$16.20$13.65$32.35 06/25$13.15–$41.85$13.65--
$570.00Sep 18$16.30$24.20$20.25$25.60 07/01$17.45–$46.40$20.25--
$560.00Jul 17$0.05$3.80$1.92$3.30 07/02$1.75–$24.60$1.92--
$560.00Aug 21$8.90$13.20$11.05$21.00 07/01$10.05–$36.35$11.05--
$560.00Sep 18$14.00$21.00$17.50$24.50 07/01$15.65–$40.25$17.50--
$560.00Dec 18$26.20$31.90$29.05$36.23 07/01$27.40–$53.30$29.05--
$650.00Jul 17$44.60$52.00$48.30$33.80 06/02$39.50–$105.40$44.60--
$550.00Jul 17$0.25$2.00$1.13$2.10 07/02$1.08–$18.15$1.1361
$550.00Aug 21$9.00$10.90$9.95$23.00 06/30$8.25–$30.60$9.9518
$550.00Sep 18$11.40$18.30$14.85$19.00 06/10$12.30–$34.75$14.85--
$660.00Jul 17$54.10$61.30$57.70$76.02 05/22$47.75–$114.30$57.70--
$660.00Dec 18$78.10$84.70$81.40$96.50 05/07$74.10–$123.35$81.40--
$540.00Jul 17$0.50$1.80$1.15$2.73 07/01$0.90–$13.10$1.15--
$540.00Aug 21$4.70$8.90$6.80$20.00 06/25$6.80–$25.60$6.80--
$540.00Sep 18$9.00$16.00$12.50$17.90 07/01$9.45–$30.00$12.50--
$540.00Dec 18$19.70$25.50$22.60$29.35 07/01$22.30–$42.85$22.60--
$530.00Jul 17$0.20$1.45$0.83$1.26 07/02$0.57–$8.65$0.83--
$530.00Aug 21$3.60$8.30$5.95$17.25 06/29$5.95–$21.50$5.95--
$530.00Dec 18$17.70$22.90$20.30$26.00 07/01$19.70–$39.15$20.30--
$680.00Jul 17$74.10$81.00$77.55$86.00 06/12$66.55–$135.35$77.55--
$520.00Jul 17$0.40$0.85$0.63$0.86 07/02$0.35–$7.15$0.6315
$520.00Aug 21$2.85$8.50$5.68$14.11 06/29$4.85–$18.20$5.68--
$520.00Dec 18$14.60$22.00$18.30$32.50 06/26$17.40–$33.80$18.30--
$690.00Jul 17$84.10$91.00$87.55$116.60 05/20$76.40–$145.50$87.55--
$510.00Jul 17$0.05$1.50$0.78$0.76 07/02$0.40–$6.15$0.76--
$510.00Aug 21$3.50$6.00$4.75$5.72 07/02$4.00–$15.30$4.75--
$510.00Sep 18$3.70$11.00$7.35$19.35 05/13$6.50–$17.85$7.35--
$510.00Dec 18$12.40$20.90$16.65$17.40 06/03$14.80–$30.30$16.65--
$700.00Jul 17$94.10$101.00$97.55$126.70 05/20$86.60–$155.45$97.55--
$500.00Jul 17$0.00$0.55$0.28$0.58 07/02$0.28–$2.98$0.28--
$500.00Aug 21$2.80$4.50$3.65$4.90 07/02$3.15–$11.95$3.65158
$500.00Sep 18$3.20$9.80$6.50$12.20 06/29$5.75–$14.70$6.50--
$500.00Dec 18$10.50$16.20$13.35$23.80 06/26$12.75–$26.95$13.35--
$490.00Jul 17$0.05$1.45$0.75$1.67 06/25$0.40–$2.38$0.75--
$490.00Aug 21$2.00$4.70$3.35$6.50 06/26$2.72–$9.55$3.35--
$490.00Sep 18$2.10$9.00$5.55$11.65 05/07$5.35–$12.25$5.55--
$490.00Dec 18$9.30$17.10$13.20$18.00 05/26$12.40–$23.45$13.20--
$720.00Jul 17$114.10$121.00$117.55$147.10 05/20$106.40–$175.35$117.55--
$480.00Jul 17$0.00$2.85$1.43$0.40 06/23$0.48–$2.40$0.40--
$480.00Aug 21$1.55$3.60$2.58$3.00 07/02$2.45–$8.10$2.584
$480.00Sep 18$2.10$8.20$5.15$8.00 06/25$4.38–$9.90$5.15--
$480.00Dec 18$10.50$14.20$12.35$18.75 05/21$10.80–$20.70$12.35--
$470.00Jul 17$0.20$1.00$0.60$0.20 07/02$0.35–$1.80$0.20--
$470.00Aug 21$1.15$3.20$2.17$5.10 06/30$2.05–$6.55$2.17--
$470.00Sep 18$0.90$7.50$4.20$10.00 05/14$3.40–$8.70$4.20--
$470.00Dec 18$6.20$13.80$10.00$15.57 06/26$9.15–$18.00$10.00--
$460.00Jul 17$0.00$1.50$0.75$2.45 05/20$0.20–$1.85$0.75--
$460.00Aug 21$0.75$2.90$1.83$4.00 06/30$1.53–$4.80$1.83--
$460.00Sep 18$0.55$7.00$3.78$5.50 06/25$3.15–$7.20$3.78--
$450.00Jul 17$0.00$1.90$0.95$2.10 05/20$0.50–$1.80$0.95--
$450.00Sep 18$0.85$4.40$2.63$5.85 06/30$2.53–$6.35$2.63--
$450.00Dec 18$4.10$11.50$7.80$13.80 06/26$7.60–$14.20$7.80--
$440.00Jul 17$0.00$1.30$0.65$1.45 05/19$0.65–$2.30$0.65--
$440.00Aug 21$0.05$4.00$2.03$3.10 06/30$1.18–$4.28$2.03--
$440.00Sep 18$0.45$3.40$1.93$3.87 07/01$1.93–$6.30$1.93--
$440.00Dec 18$4.60$9.40$7.00$7.08 06/02$6.70–$11.80$7.00--
$430.00Aug 21$0.25$4.50$2.38$2.60 06/30$1.25–$3.93$2.38--
$430.00Sep 18$0.05$3.20$1.63$2.70 06/23$1.63–$5.15$1.63--
$420.00Jul 17$0.00$1.90$0.95$0.66 06/24$0.75–$1.70$0.66--
$420.00Dec 18$1.30$7.90$4.60$7.40 05/29$4.60–$9.30$4.60--
$410.00Aug 21$0.00$3.80$1.90$3.30 05/14$1.08–$2.53$1.90--
$800.00Dec 18$194.40$201.90$198.15$227.30 05/20$187.70–$255.45$198.15--
$400.00Jul 17$0.00$1.90$0.95$0.40 05/19$0.50–$1.60$0.40--
$400.00Aug 21$0.00$3.50$1.75$2.50 05/13$0.98–$2.42$1.75--
$400.00Sep 18$0.05$2.00$1.02$1.85 06/29$1.02–$2.93$1.02--
$400.00Dec 18$1.55$5.80$3.68$6.57 06/30$3.68–$7.65$3.68--
$810.00Dec 18$204.40$211.50$207.95$237.30 05/20$197.25–$265.35$207.95--
$390.00Aug 21$0.00$3.70$1.85$0.80 06/11$0.78–$2.40$0.80--
$390.00Sep 18$0.00$1.70$0.85$3.10 05/07$0.85–$3.83$0.85--
$390.00Dec 18$1.80$5.30$3.55$5.20 06/29$3.55–$6.20$3.55--
$820.00Jul 17$214.10$221.00$217.55$247.10 05/20$206.40–$275.45$217.55--
$820.00Dec 18$213.90$221.30$217.60$246.80 05/20$206.80–$275.35$217.60--
$380.00Aug 21$0.00$2.85$1.43$1.25 05/22$0.60–$2.40$1.25--
$380.00Dec 18$0.50$4.90$2.70$5.10 06/25$2.40–$5.68$2.70--
$370.00Jul 17$0.00$1.70$0.85$0.25 05/12$0.13–$2.40$0.25--
$840.00Dec 18$234.10$239.70$236.90$266.90 05/20$226.25–$295.35$236.90--
$360.00Aug 21$0.00$3.00$1.50$1.05 05/14$0.57–$2.40$1.05--
$360.00Sep 18$0.05$1.90$0.98$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 113
Total Puts 35
Put/Call Ratio 0.31
Net Difference 78

Prior's Put/Call Breakdown

Total Calls 509
Total Puts 528
Put/Call Ratio 1.04
Net Difference -19

Prior 7-Day Put/Call Summary

Total Calls 4,927
Total Puts 2,144
Average Put/Call Ratio 1.06
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