Tour v309
MSCI
MSCI INC
$604.71 +0.23%
$601.81 (-0.48%)🌙
as of 07/10 06:48 PM
(7/9 18:47) ◀
|
Friday, July 10, 2026 (6:48pm)
January 2026
|
▶ (7/13 18:46)
◀ 7/10 18:48 ▶

Option Volume

Detail
ℹ
Current (07/10) 555
Calls: 199 (36%)
Puts: 356 (64%)
Prior (07/09) 148
Calls: 113 (76%)
Puts: 35 (24%)
Current vs Prior +275.00%
Calls: +76.11% (Calls)
Puts: +917.14% (Puts)
Prior 7-Day Total 6,820
Calls: 4,739 (69%)
Puts: 2,081 (31%)
Prior 7-Day Average 974
Calls: 677 (69%)
Puts: 297 (31%)
Current vs Prior 7-Day Avg -43.04%
Calls: -70.61%
Puts: +19.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.14M
Calls: $259.0K (23%)
Puts: $883.3K (77%)
Prior (07/09) $692.2K
Calls: $677.6K (98%)
Puts: $14.5K (2%)
Current vs Prior +65.03%
Calls: -61.78%
Puts: +5972.08%
Prior 7-Day Total $4.01M
Calls: $2.93M (73%)
Puts: $1.08M (27%)
Prior 7-Day Average $572.5K
Calls: $418.9K (73%)
Puts: $153.6K (27%)
Current vs Prior 7-Day Avg +99.52%
Calls: -38.17%
Puts: +475.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.79
Prior (07/09) 0.31
Current vs Prior +477.57%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +69.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 1,175
Calls: 546 (46%)
Puts: 629 (54%)
Prior (07/09) 1,909
Calls: 1,649 (86%)
Puts: 260 (14%)
Current vs Prior -38.45%
Prior 7-Day Total 5,879
Calls: 3,335 (57%)
Puts: 2,544 (43%)
Prior 7-Day Average 839
Calls: 476 (57%)
Puts: 363 (43%)
Current vs Prior 7-Day Avg +39.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.26% | 9.87%4.26% | 9.87%
Prior 4.58% | 10.14%4.58% | 10.14%
Current vs Prior -7.08% | -2.67%-7.08% | -2.67%
Prior 7-Day Avg 5.42% | 10.59%5.08% | 10.36%
Current vs 7-Day Avg -21.41% | -6.81%-16.16% | -4.73%
Prior 7-Day Eod 4.58% | 10.14%-- | --
Current vs 7-Day Eod -7.08% | -2.67%-- | --
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 bearish conviction with 77% of dollar volume in puts ($883.3K) vs calls ($259.0K). Elevated premium activity with dollar volume up 65% vs prior. Dollar volume significantly above 7-day average (100% higher). Unusually high activity with volume up 275% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2161.5067.40$64.459.2%10.79--
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 0.72, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 1751.0058.50$54.7513.7%40.9612
$570.00Jul 1732.3038.90$35.6018.5%10.92--
$550.00Aug 2161.5067.40$64.459.2%10.79--
$600.00Aug 2127.5033.00$30.2518.2%50.5542
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2134.0039.20$36.6014.2%770.57--
$610.00Aug 2127.8031.10$29.4511.2%20.512

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 322, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 172.755.70$4.2269.9%1020.28458
$620.00Aug 2117.5022.40$19.9524.6%750.439
$630.00Aug 2114.8020.20$17.5030.9%60.388
$600.00Aug 2127.5033.00$30.2518.2%50.5542
$550.00Jul 1751.0058.50$54.7513.7%40.9612
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2134.0039.20$36.6014.2%770.57--
$560.00Jul 170.451.80$1.13119.5%250.07--
$500.00Aug 211.854.20$3.0377.6%80.08163
$490.00Aug 211.603.90$2.7583.6%30.07--
$580.00Aug 2115.7019.40$17.5521.1%30.34194

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 35.5%, max 57.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 17Aug 2141.3%36.5%13.2%512
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Jul 17Aug 2164.6%40.9%57.9%9163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 49.00, avg 9.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$630.00Jul 17$1.42$8.58$1.426.04$621.42
$630.00$680.00Aug 21$12.00$38.00$12.003.17$642.00
$620.00$630.00Aug 21$2.45$7.55$2.453.08$622.45
$600.00$610.00Aug 21$4.95$5.05$4.951.02$604.95
$610.00$620.00Aug 21$5.35$4.65$5.350.87$615.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$520.00Jul 17$0.80$39.20$0.8049.00$559.20
$500.00$490.00Aug 21$0.28$9.72$0.2834.71$499.72
$570.00$500.00Aug 21$10.87$59.13$10.875.44$559.13
$590.00$580.00Aug 21$3.40$6.60$3.401.94$586.60
$580.00$570.00Aug 21$3.65$6.35$3.651.74$576.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 22.53, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$570.00Jul 17$19.15$19.15$0.8522.53$569.15
$550.00$600.00Aug 21$34.20$34.20$15.802.16$584.20
$570.00$620.00Jul 17$31.38$31.38$18.621.69$601.38
$610.00$620.00Aug 21$5.35$5.35$4.651.15$615.35
$600.00$610.00Aug 21$4.95$4.95$5.050.98$604.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$610.00Aug 21$7.15$7.15$2.852.51$612.85
$610.00$590.00Aug 21$8.50$8.50$11.500.74$601.50
$580.00$570.00Aug 21$3.65$3.65$6.350.57$576.35
$590.00$580.00Aug 21$3.40$3.40$6.600.52$586.60
$570.00$500.00Aug 21$10.87$10.87$59.130.18$559.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $11.17, cheapest $2.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$9.7041.3%36.5%
$630.00Jul 17Aug 21$14.7032.5%34.4%
$620.00Jul 17Aug 21$15.7329.4%33.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 17Aug 21$2.7564.6%40.9%
$570.00Jul 17Aug 21$12.9731.2%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.04% of stock, avg 8.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Jul 17$35.60$0.93$36.53$533.47$606.536.04%
$610.00Aug 21$25.30$29.45$54.75$555.25$664.759.05%
$620.00Aug 21$19.95$36.60$56.55$563.45$676.559.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.62% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$570.00Jul 17$2.80$0.93$3.73$566.27$633.73
$630.00$560.00Jul 17$2.80$1.13$3.93$556.07$633.93
$620.00$570.00Jul 17$4.22$0.93$5.15$564.85$625.15
$620.00$560.00Jul 17$4.22$1.13$5.35$554.65$625.35
$680.00$490.00Aug 21$5.50$2.75$8.25$481.75$688.25
$680.00$500.00Aug 21$5.50$3.03$8.53$491.47$688.53
$680.00$570.00Aug 21$5.50$13.90$19.40$550.60$699.40
$630.00$490.00Aug 21$17.50$2.75$20.25$469.75$650.25
$630.00$500.00Aug 21$17.50$3.03$20.53$479.47$650.53
$620.00$490.00Aug 21$19.95$2.75$22.70$467.30$642.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 9.00, avg credit $13.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/580610/620Aug 21$9.00$1.009.00$571.00$619.00
580/590610/620Aug 21$8.75$1.257.00$581.25$618.75
570/580600/610Aug 21$8.60$1.406.14$571.40$608.60
580/590600/610Aug 21$8.35$1.655.06$581.65$608.35
490/500550/600Aug 21$34.48$15.522.22$465.52$584.48
520/560570/620Jul 17$32.18$17.821.81$527.82$602.18
570/580620/630Aug 21$6.10$3.901.56$573.90$626.10
580/590620/630Aug 21$5.85$4.151.41$584.15$625.85
490/500610/620Aug 21$5.63$4.371.29$494.37$615.63
590/610620/630Aug 21$10.95$9.051.21$599.05$630.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.45, cheapest $2.90)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Aug 21$2.90$7.102.45
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.23, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$630.001:2Jul 17-$1.38$8.62
$550.00$570.001:2Jul 17-$16.45$3.55
$550.00$600.001:2Aug 21$3.95$46.05
$630.00$680.001:2Aug 21$6.50$43.50
$570.00$620.001:2Jul 17$27.16$22.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$500.001:2Jul 17-$0.23$19.77
$570.00$560.001:2Jul 17-$1.33$8.67
$610.00$590.001:2Aug 21-$12.45$7.55
$500.00$490.001:2Aug 21-$2.47$7.53
$570.00$500.001:2Aug 21$7.84$62.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.87%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Aug 21$23.400.490.9%3.87%4.74%23
$620.00Aug 21$17.500.432.5%2.89%5.42%759
$630.00Aug 21$14.800.384.2%2.45%6.63%68
$680.00Aug 21$3.800.1612.4%0.63%13.08%1--
$620.00Jul 17$2.750.282.5%0.45%2.98%102458
$630.00Jul 17$1.100.194.2%0.18%4.36%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. 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 $550.00 07-17 call last traded $20.90 on 06/30 (now $51.00/$58.50) — try a limit near $51.00. Also watch the $610.00 08-21 call last traded $19.00 on 07/01 (now $23.40/$27.20) — try a limit near $23.40; the $600.00 08-21 call last traded $14.10 on 06/29 (now $27.50/$33.00) — try a limit near $27.50. Most tradeable put: the $620.00 09-18 put last traded $60.50 on 05/07 (now $38.30/$42.30) — try a limit near $40.30.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Jul 17$10.20$15.50$12.85$16.10 07/02$1.30–$26.45$12.85--
$600.00Aug 21$27.50$33.00$30.25$14.10 06/29$10.85–$39.30$27.5042
$600.00Sep 18$33.80$39.70$36.75$17.22 06/26$14.55–$46.10$33.80--
$600.00Dec 18$53.80$59.20$56.50$34.70 06/30$31.05–$64.10$53.80--
$610.00Jul 17$5.50$9.00$7.25$9.50 07/02$1.25–$21.10$7.25--
$610.00Aug 21$23.40$27.20$25.30$19.00 07/01$8.80–$34.00$23.403
$610.00Sep 18$28.80$34.10$31.45$13.70 06/26$12.40–$40.35$28.80--
$590.00Jul 17$15.00$22.40$18.70$5.00 06/29$4.50–$33.00$15.00--
$590.00Aug 21$32.70$37.70$35.20$15.00 06/30$13.10–$45.70$32.70--
$590.00Sep 18$39.40$46.40$42.90$40.00 07/02$18.45–$51.20$40.00--
$590.00Dec 18$58.90$65.20$62.05$38.60 06/30$33.95–$69.85$58.90--
$620.00Jul 17$2.75$5.70$4.22$7.00 07/02$0.60–$15.70$4.22458
$620.00Aug 21$17.50$22.40$19.95$20.00 07/02$6.55–$29.00$19.959
$620.00Sep 18$24.40$31.10$27.75$31.20 06/17$10.95–$35.30$27.75--
$620.00Dec 18$42.50$48.10$45.30$27.00 06/29$24.95–$53.60$42.50--
$580.00Jul 17$23.00$30.30$26.65$6.00 06/30$6.05–$41.20$23.00--
$580.00Aug 21$39.00$45.80$42.40$19.10 06/30$16.50–$52.50$39.00--
$580.00Sep 18$45.00$52.50$48.75$41.00 07/01$21.60–$57.55$45.00--
$580.00Dec 18$65.20$70.50$67.85$42.90 06/30$37.50–$75.50$65.20--
$630.00Jul 17$1.10$4.50$2.80$2.80 07/02$0.53–$12.10$2.80--
$630.00Aug 21$14.80$20.20$17.50$13.00 07/01$5.35–$25.15$14.808
$630.00Sep 18$20.40$26.10$23.25$18.00 07/01$8.35–$30.65$20.40--
$630.00Dec 18$38.00$44.70$41.35$23.57 06/26$22.45–$49.35$38.00--
$570.00Jul 17$32.30$38.90$35.60$36.00 07/02$8.30–$49.10$35.60--
$570.00Aug 21$46.10$53.30$49.70$31.26 06/25$19.75–$59.20$46.10--
$570.00Sep 18$52.00$59.10$55.55$88.80 06/01$25.45–$64.60$55.55--
$570.00Dec 18$70.50$76.40$73.45$64.24 06/18$42.00–$81.95$70.50--
$640.00Jul 17$0.10$4.50$2.30$2.60 07/02$0.33–$8.80$2.30--
$640.00Aug 21$11.20$14.80$13.00$5.75 06/26$4.85–$20.90$11.20--
$640.00Sep 18$15.00$24.00$19.50$11.42 06/25$7.50–$26.75$15.00--
$640.00Dec 18$33.40$41.80$37.60$21.05 06/26$19.95–$44.80$33.40--
$560.00Jul 17$41.10$48.40$44.75$15.60 06/30$11.40–$56.20$41.10--
$560.00Aug 21$53.20$60.20$56.70$33.00 06/26$23.85–$66.75$53.20--
$560.00Sep 18$58.20$65.60$61.90$53.50 07/01$29.20–$71.70$58.20--
$560.00Dec 18$76.00$84.00$80.00$64.70 06/22$45.60–$88.35$76.00--
$650.00Jul 17$0.30$2.00$1.15$1.45 07/02$0.45–$6.45$1.15--
$650.00Aug 21$6.10$12.40$9.25$10.60 07/02$2.85–$17.45$9.25--
$650.00Sep 18$12.00$20.40$16.20$12.20 06/22$6.25–$23.15$12.20--
$650.00Dec 18$30.00$36.80$33.40$27.65 06/22$17.55–$41.05$30.00--
$550.00Jul 17$51.00$58.50$54.75$20.90 06/30$15.85–$65.85$51.0012
$550.00Aug 21$61.50$67.40$64.45$55.00 07/01$28.35–$74.80$61.50--
$550.00Dec 18$82.10$90.70$86.40$54.00 06/26$50.10–$95.65$82.10--
$660.00Jul 17$0.05$1.20$0.63$0.80 06/22$0.63–$4.75$0.63--
$660.00Aug 21$4.20$9.90$7.05$9.23 07/02$2.40–$14.40$7.05--
$660.00Sep 18$9.10$17.70$13.40$7.50 06/25$4.90–$19.95$9.10--
$660.00Dec 18$26.20$32.40$29.30$22.10 06/25$15.75–$37.10$26.2014
$540.00Jul 17$61.00$67.90$64.45$35.00 07/01$20.90–$74.75$61.00--
$540.00Aug 21$69.20$76.50$72.85$34.86 06/26$33.65–$83.20$69.20--
$540.00Dec 18$89.00$98.00$93.50$91.95 07/02$56.05–$102.25$91.95--
$670.00Jul 17$0.00$3.20$1.60$0.97 06/24$0.60–$4.08$0.97--
$670.00Aug 21$5.10$8.80$6.95$4.45 06/22$1.73–$12.50$5.10--
$670.00Dec 18$23.60$29.90$26.75$31.60 06/11$13.90–$33.65$26.75--
$680.00Jul 17$0.00$1.90$0.95$0.60 06/18$0.43–$2.80$0.60--
$680.00Aug 21$3.80$7.20$5.50$3.19 07/01$1.45–$9.80$3.80--
$680.00Sep 18$5.00$13.90$9.45$5.22 07/01$4.35–$14.45$5.22--
$680.00Dec 18$20.00$28.20$24.10$16.80 06/25$12.45–$30.55$20.00--
$520.00Jul 17$81.00$87.50$84.25$101.55 06/03$33.55–$94.40$84.25--
$520.00Sep 18$90.20$98.00$94.10$57.38 06/30$50.20–$104.30$90.20--
$520.00Dec 18$104.00$113.00$108.50$105.80 07/02$66.90–$117.35$105.80--
$690.00Jul 17$0.00$2.85$1.43$8.10 06/01$0.75–$2.68$1.43--
$690.00Aug 21$1.15$7.50$4.33$6.80 06/11$1.60–$8.10$4.33--
$690.00Dec 18$17.00$26.00$21.50$15.00 07/01$11.20–$27.20$17.00--
$700.00Jul 17$0.00$1.70$0.85$0.89 06/26$0.75–$2.30$0.85--
$700.00Aug 21$0.25$6.30$3.28$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–$24.35$15.00--
$500.00Sep 18$108.00$115.00$111.50$107.00 05/07$63.05–$121.60$108.00--
$500.00Dec 18$119.50$128.20$123.85$156.49 06/02$79.05–$133.50$123.85--
$710.00Jul 17$0.00$2.60$1.30$0.94 07/01$0.75–$1.50$0.94--
$710.00Dec 18$13.30$21.00$17.15$28.20 06/03$8.60–$22.20$17.15--
$490.00Jul 17$110.50$117.60$114.05$107.19 05/26$58.85–$124.65$110.50--
$490.00Dec 18$127.90$137.00$132.45$120.08 07/01$85.70–$141.55$127.90--
$720.00Aug 21$0.05$4.80$2.42$7.10 06/05$0.78–$4.93$2.42--
$720.00Dec 18$11.20$19.00$15.10$25.60 06/03$7.80–$19.90$15.10--
$480.00Dec 18$136.30$144.80$140.55$134.85 05/26$92.60–$150.45$136.30--
$730.00Dec 18$10.30$17.20$13.75$13.80 05/21$7.05–$17.25$13.75--
$740.00Jul 17$0.00$0.25$0.13$2.30 06/01$0.13–$1.70$0.13--
$740.00Dec 18$9.20$16.10$12.65$9.30 06/25$6.30–$15.85$9.30--
$750.00Sep 18$0.05$4.80$2.42$1.74 06/22$1.33–$4.65$1.74--
$760.00Aug 21$0.00$2.05$1.02$5.90 06/01$0.48–$3.05$1.02--
$780.00Jul 17$0.00$1.25$0.63$1.00 06/01$0.10–$2.40$0.63--
$790.00Dec 18$3.40$9.40$6.40$6.25 05/20$2.03–$9.05$6.25--
$820.00Dec 18$1.60$7.00$4.30$11.40 05/29$1.40–$6.35$4.30--
$830.00Sep 18$0.00$4.10$2.05$2.05 06/11$0.63–$2.10$2.05--
$350.00Dec 18$255.50$263.20$259.35$233.90 06/22$202.55–$269.05$255.50--
$860.00Dec 18$1.65$4.10$2.88$2.14 06/22$1.75–$4.88$2.14--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Jul 17$5.50$8.80$7.15$45.02 06/25$7.15–$56.20$7.15--
$600.00Aug 21$21.40$26.30$23.85$38.60 07/01$23.10–$63.30$23.85--
$600.00Sep 18$27.00$34.00$30.50$49.40 05/07$28.80–$67.15$30.50--
$600.00Dec 18$42.00$48.10$45.05--$45.05–$45.05—$42.0053
$610.00Jul 17$9.70$16.10$12.90$46.53 06/26$12.55–$65.65$12.90--
$610.00Aug 21$27.80$31.10$29.45$51.58 06/25$27.25–$71.55$29.452
$610.00Sep 18$33.30$38.80$36.05$55.90 05/18$32.15–$74.65$36.05--
$610.00Dec 18$46.30$52.70$49.50--$49.50–$49.50—$46.303
$590.00Jul 17$1.00$9.20$5.10$9.40 07/02$5.00–$47.55$5.10--
$590.00Aug 21$19.00$22.90$20.95$25.30 07/02$19.40–$55.65$20.95--
$590.00Sep 18$24.30$28.00$26.15$37.70 07/01$24.05–$59.55$26.158
$590.00Dec 18$37.00$44.90$40.95$55.20 05/08$38.10–$71.30$40.95--
$620.00Jul 17$16.40$23.30$19.85$63.82 06/25$17.50–$75.55$19.85--
$620.00Sep 18$38.30$42.30$40.30$60.50 05/07$37.20–$82.55$40.301
$580.00Jul 17$0.10$4.10$2.10$7.70 07/02$2.10–$38.45$2.10--
$580.00Aug 21$15.70$19.40$17.55$36.05 06/25$16.15–$49.75$17.55194
$580.00Sep 18$19.00$24.80$21.90$32.10 07/01$20.05–$53.20$21.90--
$580.00Dec 18$33.00$40.90$36.95--$36.90–$36.95$33.005
$630.00Jul 17$24.10$31.60$27.85$41.12 06/17$23.50–$85.35$27.85--
$630.00Aug 21$38.50$45.60$42.05$32.40 06/01$37.40–$88.50$38.50--
$570.00Jul 17$0.15$1.70$0.93$4.25 07/02$0.93–$31.15$0.93--
$570.00Aug 21$12.40$15.40$13.90$32.35 06/25$13.15–$41.85$13.90--
$570.00Sep 18$17.90$20.70$19.30$25.60 07/01$17.45–$46.40$19.30--
$560.00Jul 17$0.45$1.80$1.13$3.30 07/02$1.13–$24.60$1.13--
$560.00Aug 21$7.80$13.10$10.45$21.00 07/01$10.05–$36.35$10.45--
$560.00Sep 18$14.60$16.90$15.75$24.50 07/01$15.65–$40.25$15.7541
$560.00Dec 18$25.00$33.80$29.40$36.23 07/01$27.40–$53.30$29.40--
$650.00Jul 17$42.20$50.10$46.15$33.80 06/02$39.50–$105.40$42.20--
$550.00Jul 17$0.25$1.00$0.63$2.10 07/02$0.63–$18.15$0.63--
$550.00Aug 21$8.10$10.40$9.25$23.00 06/30$8.25–$30.60$9.25--
$550.00Sep 18$12.20$15.20$13.70$19.00 06/10$12.30–$34.75$13.705
$660.00Jul 17$51.00$60.00$55.50$76.02 05/22$47.75–$114.30$55.50--
$660.00Dec 18$76.00$83.30$79.65$96.50 05/07$74.10–$123.35$79.65--
$540.00Jul 17$0.30$1.55$0.93$2.73 07/01$0.90–$13.10$0.93--
$540.00Aug 21$6.30$8.70$7.50$20.00 06/25$6.80–$25.60$7.50--
$540.00Sep 18$10.10$12.20$11.15$17.90 07/01$9.45–$30.00$11.15112
$540.00Dec 18$19.20$27.90$23.55$29.35 07/01$22.30–$42.85$23.55--
$530.00Jul 17$0.00$1.40$0.70$1.26 07/02$0.57–$8.65$0.70--
$530.00Aug 21$2.30$9.90$6.10$17.25 06/29$5.95–$21.50$6.10--
$530.00Dec 18$16.40$25.30$20.85$26.00 07/01$19.70–$39.15$20.85--
$530.00Sep 18$8.50$11.00$9.75--$9.75–$9.75—$8.5011
$680.00Jul 17$71.60$79.80$75.70$86.00 06/12$66.55–$135.35$75.70--
$520.00Jul 17$0.00$0.65$0.33$0.86 07/02$0.33–$7.15$0.33--
$520.00Aug 21$1.55$8.10$4.83$14.11 06/29$4.83–$18.20$4.83--
$520.00Dec 18$13.70$23.00$18.35$32.50 06/26$17.40–$33.80$18.35--
$690.00Jul 17$81.60$89.80$85.70$116.60 05/20$76.40–$145.50$85.70--
$510.00Jul 17$0.05$1.50$0.78$0.76 07/02$0.40–$6.15$0.76--
$510.00Aug 21$2.35$5.50$3.93$5.72 07/02$3.93–$15.30$3.93--
$510.00Sep 18$3.60$10.00$6.80$19.35 05/13$6.50–$17.85$6.80--
$510.00Dec 18$11.50$19.90$15.70$17.40 06/03$14.80–$30.30$15.70--
$700.00Jul 17$91.60$99.80$95.70$126.70 05/20$86.60–$155.45$95.70--
$500.00Jul 17$0.00$0.55$0.28$0.58 07/02$0.28–$2.98$0.28--
$500.00Aug 21$1.85$4.20$3.03$4.90 07/02$3.03–$11.95$3.03163
$500.00Sep 18$3.00$8.60$5.80$12.20 06/29$5.75–$14.70$5.80--
$500.00Dec 18$10.00$19.00$14.50$23.80 06/26$12.75–$26.95$14.50--
$490.00Jul 17$0.05$1.40$0.73$1.67 06/25$0.40–$2.38$0.73--
$490.00Aug 21$1.60$3.90$2.75$6.50 06/26$2.72–$9.55$2.75--
$490.00Sep 18$1.10$8.10$4.60$11.65 05/07$4.60–$12.25$4.60--
$490.00Dec 18$8.00$17.10$12.55$18.00 05/26$12.40–$23.45$12.55--
$720.00Jul 17$111.30$119.80$115.55$147.10 05/20$106.40–$175.35$115.55--
$480.00Jul 17$0.00$1.90$0.95$0.40 06/23$0.48–$2.40$0.40--
$480.00Aug 21$1.20$3.10$2.15$3.00 07/02$2.15–$8.10$2.1511
$480.00Sep 18$0.75$6.60$3.68$8.00 06/25$3.68–$9.90$3.68--
$480.00Dec 18$6.50$15.00$10.75$18.75 05/21$10.75–$20.70$10.75--
$470.00Jul 17$0.20$1.00$0.60$0.20 07/02$0.35–$1.80$0.20--
$470.00Aug 21$0.75$2.80$1.78$5.10 06/30$1.78–$6.55$1.78--
$470.00Sep 18$0.70$5.70$3.20$10.00 05/14$3.20–$8.70$3.20--
$470.00Dec 18$6.00$13.90$9.95$15.57 06/26$9.15–$18.00$9.95--
$460.00Jul 17$0.00$1.50$0.75$2.45 05/20$0.20–$1.85$0.75--
$460.00Aug 21$0.50$2.30$1.40$4.00 06/30$1.40–$4.80$1.408
$460.00Sep 18$0.10$6.50$3.30$5.50 06/25$3.15–$7.20$3.30--
$450.00Jul 17$0.00$1.25$0.63$2.10 05/20$0.50–$1.80$0.631
$450.00Sep 18$0.85$6.10$3.47$5.85 06/30$2.53–$6.35$3.47--
$450.00Dec 18$4.10$10.90$7.50$13.80 06/26$7.50–$14.20$7.50--
$440.00Jul 17$0.00$1.25$0.63$1.45 05/19$0.63–$2.30$0.6310
$440.00Aug 21$0.00$3.80$1.90$3.10 06/30$1.18–$4.28$1.90--
$440.00Sep 18$0.05$5.70$2.88$3.87 07/01$1.93–$6.30$2.88--
$440.00Dec 18$3.80$8.70$6.25$7.08 06/02$6.25–$11.80$6.25--
$430.00Aug 21$0.00$3.20$1.60$2.60 06/30$1.25–$3.93$1.60--
$430.00Sep 18$0.20$5.30$2.75$2.70 06/23$1.63–$5.15$2.70--
$420.00Jul 17$0.00$1.25$0.63$0.66 06/24$0.63–$1.70$0.631
$420.00Dec 18$2.35$8.10$5.23$7.40 05/29$4.60–$9.30$5.23--
$410.00Aug 21$0.00$2.90$1.45$3.30 05/14$1.08–$2.53$1.45--
$800.00Dec 18$192.80$200.90$196.85$227.30 05/20$187.70–$255.45$196.85--
$400.00Jul 17$0.00$1.90$0.95$0.40 05/19$0.50–$1.60$0.40--
$400.00Aug 21$0.00$2.80$1.40$2.50 05/13$0.98–$2.42$1.40--
$400.00Sep 18$0.00$3.70$1.85$1.85 06/29$1.02–$2.93$1.85--
$400.00Dec 18$0.05$8.30$4.18$6.57 06/30$3.68–$7.65$4.18--
$810.00Dec 18$202.60$210.30$206.45$237.30 05/20$197.25–$265.35$206.45--
$390.00Aug 21$0.00$2.70$1.35$0.80 06/11$0.78–$2.40$0.80--
$390.00Sep 18$0.00$4.30$2.15$3.10 05/07$0.85–$3.83$2.15--
$390.00Dec 18$0.50$7.80$4.15$5.20 06/29$3.55–$6.20$4.15--
$820.00Jul 17$211.60$219.80$215.70$247.10 05/20$206.40–$275.45$215.70--
$820.00Dec 18$212.40$220.10$216.25$246.80 05/20$206.80–$275.35$216.25--
$380.00Aug 21$0.00$2.60$1.30$1.25 05/22$0.60–$2.40$1.25--
$380.00Dec 18$0.05$4.80$2.42$5.10 06/25$2.40–$5.68$2.42--
$370.00Jul 17$0.00$1.50$0.75$0.25 05/12$0.13–$2.40$0.25--
$840.00Dec 18$231.30$240.60$235.95$266.90 05/20$226.25–$295.35$235.95--
$360.00Aug 21$0.00$3.10$1.55$1.05 05/14$0.57–$2.40$1.05--
$360.00Sep 18$0.00$1.80$0.90$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 199
Total Puts 356
Put/Call Ratio 1.79
Net Difference -157

Prior's Put/Call Breakdown

Total Calls 113
Total Puts 35
Put/Call Ratio 0.31
Net Difference 78

Prior 7-Day Put/Call Summary

Total Calls 4,739
Total Puts 2,081
Average Put/Call Ratio 1.06
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