Tour v325
MSCI
MSCI INC
$620.23 +2.57%
(7/10 18:48) ◀
|
Monday, July 13, 2026 (6:46pm)
January 2026
|
▶ (7/14 19:11)
◀ 7/13 18:46 ▶

Option Volume

Detail
ℹ
Current (07/13) 1,732
Calls: 1,331 (77%)
Puts: 401 (23%)
Prior (07/10) 555
Calls: 199 (36%)
Puts: 356 (64%)
Current vs Prior +212.07%
Calls: +568.84% (Calls)
Puts: +12.64% (Puts)
Prior 7-Day Total 4,836
Calls: 2,430 (50%)
Puts: 2,406 (50%)
Prior 7-Day Average 690
Calls: 347 (50%)
Puts: 343 (50%)
Current vs Prior 7-Day Avg +150.70%
Calls: +283.42%
Puts: +16.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $571.3K
Calls: $305.9K (54%)
Puts: $265.3K (46%)
Prior (07/10) $1.14M
Calls: $259.0K (23%)
Puts: $883.3K (77%)
Current vs Prior -49.99%
Calls: +18.11%
Puts: -69.96%
Prior 7-Day Total $4.23M
Calls: $2.30M (54%)
Puts: $1.93M (46%)
Prior 7-Day Average $604.0K
Calls: $328.1K (54%)
Puts: $275.9K (46%)
Current vs Prior 7-Day Avg -5.41%
Calls: -6.76%
Puts: -3.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.30
Prior (07/10) 1.79
Current vs Prior -83.16%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -77.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 935
Calls: 255 (27%)
Puts: 680 (73%)
Prior (07/10) 1,175
Calls: 546 (46%)
Puts: 629 (54%)
Current vs Prior -20.43%
Prior 7-Day Total 6,505
Calls: 3,456 (53%)
Puts: 3,049 (47%)
Prior 7-Day Average 929
Calls: 493 (53%)
Puts: 435 (47%)
Current vs Prior 7-Day Avg +0.61%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.89% | 9.82%3.89% | 9.82%
Prior 4.26% | 9.87%4.26% | 9.87%
Current vs Prior -8.56% | -0.54%-8.56% | -0.54%
Prior 7-Day Avg 5.16% | 10.47%4.91% | 10.26%
Current vs 7-Day Avg -24.49% | -6.19%-20.78% | -4.34%
Prior 7-Day Eod 4.26% | 9.87%4.26% | 9.87%
Current vs 7-Day Eod -8.56% | -0.54%-8.56% | -0.54%
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

Unusually high activity with volume up 212% vs prior - elevated interest. Volume explosion - 151% above 7-day average (1,732 vs avg 690). Extreme bullish P/C ratio of 0.30 - heavy call buying (1,331 calls vs 401 puts). P/C ratio dropping 83% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 2 of results (avg 7.9%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 1767.3072.00$69.656.7%11.00--
$550.00Aug 2174.8081.90$78.359.1%10.82--
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. 2 found (avg delta 0.91, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 1767.3072.00$69.656.7%11.00--
$550.00Aug 2174.8081.90$78.359.1%10.82--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 1.5K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Jul 170.701.00$0.8535.3%1.2K0.0869
$630.00Jul 173.406.20$4.8058.3%390.3237
$670.00Aug 217.1010.90$9.0042.2%40.2454
$650.00Aug 2112.4016.60$14.5029.0%30.34--
$680.00Jul 170.000.45$0.23195.7%20.02--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 170.051.10$0.58181.0%840.0516
$600.00Jul 170.603.00$1.80133.3%570.1714
$610.00Jul 174.008.70$6.3574.0%470.37--
$620.00Aug 2124.6028.60$26.6015.0%460.4970
$590.00Jul 170.053.50$1.78193.8%130.13250

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 48.2%, max 124.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 17Aug 2166.4%41.8%58.8%2--
$650.00Jul 17Aug 2135.1%33.1%6.0%1.2K69
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Jul 17Aug 2189.2%39.8%124.2%1450
$500.00Jul 17Aug 2182.3%46.0%79.0%4--
$550.00Jul 17Aug 2166.4%41.8%58.8%1264
$530.00Jul 17Aug 2159.6%41.7%43.1%1150
$560.00Jul 17Aug 2153.0%37.9%39.9%75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 57.82, avg 12.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$680.00Jul 17$0.62$29.38$0.6247.39$650.62
$670.00$710.00Aug 21$5.37$34.63$5.376.45$675.37
$630.00$640.00Jul 17$1.52$8.48$1.525.58$631.52
$640.00$650.00Jul 17$2.43$7.57$2.433.12$642.43
$650.00$670.00Aug 21$5.50$14.50$5.502.64$655.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$500.00Aug 21$0.17$9.83$0.1757.82$509.83
$580.00$570.00Jul 17$0.20$9.80$0.2049.00$579.80
$530.00$520.00Aug 21$0.57$9.43$0.5716.54$529.43
$540.00$530.00Aug 21$0.75$9.25$0.7512.33$539.25
$590.00$580.00Jul 17$1.20$8.80$1.207.33$588.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 4.28, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$630.00Jul 17$64.85$64.85$15.154.28$614.85
$550.00$650.00Aug 21$63.85$63.85$36.151.77$613.85
$650.00$670.00Aug 21$5.50$5.50$14.500.38$655.50
$640.00$650.00Jul 17$2.43$2.43$7.570.32$642.43
$630.00$640.00Jul 17$1.52$1.52$8.480.18$631.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$600.00Jul 17$4.55$4.55$5.450.83$605.45
$620.00$580.00Aug 21$13.70$13.70$26.300.52$606.30
$550.00$540.00Aug 21$2.85$2.85$7.150.40$547.15
$580.00$570.00Aug 21$2.40$2.40$7.600.32$577.60
$570.00$560.00Aug 21$1.85$1.85$8.150.23$568.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $8.05, cheapest $2.83)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$8.7066.4%41.8%
$650.00Jul 17Aug 21$13.6535.1%33.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 17Aug 21$2.8382.3%46.0%
$540.00Jul 17Aug 21$3.9789.2%39.8%
$530.00Jul 17Aug 21$4.8759.6%41.7%
$550.00Jul 17Aug 21$7.8066.4%41.8%
$560.00Jul 17Aug 21$8.1753.0%37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 11.35% of stock, avg 12.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Jul 17$69.65$0.75$70.40$479.60$620.4011.35%
$550.00Aug 21$78.35$8.55$86.90$463.10$636.9014.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.23% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$580.00Jul 17$0.85$0.58$1.43$578.57$651.43
$690.00$580.00Jul 17$1.58$0.58$2.16$577.84$692.16
$650.00$590.00Jul 17$0.85$1.78$2.63$587.37$652.63
$650.00$540.00Jul 17$0.85$1.73$2.58$537.42$652.58
$650.00$600.00Jul 17$0.85$1.80$2.65$597.35$652.65
$690.00$540.00Jul 17$1.58$1.73$3.31$536.69$693.31
$690.00$600.00Jul 17$1.58$1.80$3.38$596.62$693.38
$690.00$590.00Jul 17$1.58$1.78$3.36$586.64$693.36
$640.00$580.00Jul 17$3.28$0.58$3.86$576.14$643.86
$640.00$540.00Jul 17$3.28$1.73$5.01$534.99$645.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.93, avg credit $15.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
530/540550/630Jul 17$66.50$13.504.93$473.50$616.50
600/610640/650Jul 17$6.98$3.022.31$603.02$646.98
510/520550/650Aug 21$65.13$34.871.87$454.87$615.13
530/540550/650Aug 21$64.60$35.401.82$475.40$614.60
520/530550/650Aug 21$64.42$35.581.81$465.58$614.42
500/510550/650Aug 21$64.02$35.981.78$445.98$614.02
600/610630/640Jul 17$6.07$3.931.54$603.93$636.07
580/620650/670Aug 21$19.20$20.800.92$600.80$669.20
580/620670/710Aug 21$19.07$20.930.91$600.93$689.07
540/550650/670Aug 21$8.35$11.650.72$541.65$658.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 57.82, cheapest $0.17)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Jul 17$0.17$9.8357.82
$520.00$530.00$540.00Aug 21$0.18$9.8254.56
$560.00$570.00$580.00Jul 17$0.30$9.7032.33
$560.00$570.00$580.00Aug 21$0.55$9.4517.18
$540.00$550.00$560.00Jul 17$0.71$9.2913.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.12, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$670.001:2Aug 21-$3.50$16.50
$630.00$640.001:2Jul 17-$1.76$8.24
$680.00$690.001:2Jul 17-$2.93$7.07
$550.00$650.001:2Aug 21$49.35$50.65
$670.00$710.001:2Aug 21$1.74$38.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$500.001:2Jul 17-$0.12$29.88
$580.00$570.001:2Jul 17-$0.18$9.82
$570.00$560.001:2Jul 17-$0.58$9.42
$560.00$550.001:2Jul 17-$1.02$8.98
$600.00$590.001:2Jul 17-$1.76$8.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.00%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Aug 21$12.400.344.8%2.00%6.80%3--
$670.00Aug 21$7.100.248.0%1.14%9.17%454
$630.00Jul 17$3.400.321.6%0.55%2.12%3937
$710.00Aug 21$2.750.1214.5%0.44%14.92%1--
$640.00Jul 17$1.750.223.2%0.28%3.47%1--
$650.00Jul 17$0.700.084.8%0.11%4.91%1.2K69
$690.00Jul 17$0.200.0811.2%0.03%11.28%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. 191 contracts (avg 391 vol/day, 191 traded recently)

MSCI averages only 391 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 $660.00 12-18 call last traded $31.50 on 07/10 (now $33.70/$37.40) — try a limit near $33.70. Also watch the $640.00 12-18 call last traded $36.70 on 07/09 (now $42.10/$47.00) — try a limit near $42.10; the $650.00 12-18 call last traded $32.80 on 07/09 (now $38.40/$43.10) — try a limit near $38.40. Most tradeable put: the $620.00 12-18 put last traded $55.80 on 07/08 (now $46.60/$49.40) — try a limit near $48.00.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Jul 17$6.50$10.10$8.30$3.60 07/10$0.60–$15.70$6.50--
$620.00Aug 21$25.50$30.00$27.75$21.30 07/10$6.55–$29.00$25.50--
$620.00Sep 18$31.10$38.30$34.70$31.20 06/17$10.95–$35.30$31.20--
$620.00Dec 18$51.00$58.50$54.75$46.30 07/09$24.95–$54.75$51.00--
$630.00Jul 17$3.40$6.20$4.80$2.00 07/10$0.53–$12.10$3.4037
$630.00Aug 21$20.10$25.20$22.65$17.20 07/10$5.35–$25.15$20.10--
$630.00Sep 18$26.10$33.80$29.95$22.50 07/08$8.35–$30.65$26.10--
$630.00Dec 18$45.50$51.80$48.65$40.70 07/09$22.45–$49.35$45.5039
$610.00Jul 17$11.60$18.00$14.80$16.00 07/07$1.25–$21.10$14.80--
$610.00Aug 21$31.10$35.20$33.15$25.00 07/10$8.80–$34.00$31.10--
$610.00Sep 18$36.60$44.40$40.50$13.70 06/26$12.40–$40.50$36.60--
$610.00Dec 18$56.00$63.20$59.60$50.30 07/09$27.80–$59.60$56.00--
$640.00Jul 17$1.75$4.80$3.28$4.80 07/07$0.33–$8.80$3.28--
$640.00Aug 21$15.70$21.50$18.60$18.60 07/06$4.85–$20.90$18.60--
$640.00Sep 18$21.60$29.20$25.40$11.42 06/25$7.50–$26.75$21.60--
$640.00Dec 18$42.10$47.00$44.55$36.70 07/09$19.95–$44.80$42.1024
$600.00Jul 17$20.00$25.70$22.85$12.27 07/09$1.30–$26.45$20.00--
$600.00Aug 21$36.30$42.50$39.40$30.33 07/10$10.85–$39.40$36.30--
$600.00Sep 18$42.60$50.30$46.45$17.22 06/26$14.55–$46.45$42.60--
$600.00Dec 18$62.00$68.50$65.25$34.70 06/30$31.05–$65.25$62.00--
$650.00Jul 17$0.70$1.00$0.85$3.00 07/07$0.45–$6.45$0.8569
$650.00Aug 21$12.40$16.60$14.50$10.60 07/02$2.85–$17.45$12.40--
$650.00Sep 18$17.50$25.80$21.65$12.20 06/22$6.25–$23.15$17.50--
$650.00Dec 18$38.40$43.10$40.75$32.80 07/09$17.55–$41.05$38.409
$590.00Jul 17$27.90$33.30$30.60$15.20 07/09$4.50–$33.00$27.90--
$590.00Aug 21$43.00$49.00$46.00$33.95 07/09$13.10–$46.00$43.00--
$590.00Sep 18$49.30$57.00$53.15$40.00 07/02$18.45–$53.15$49.30--
$590.00Dec 18$68.00$73.60$70.80$38.60 06/30$33.95–$70.80$68.00--
$660.00Jul 17$0.05$0.75$0.40$1.50 07/06$0.40–$4.75$0.40--
$660.00Aug 21$8.00$13.20$10.60$8.90 07/08$2.40–$14.40$8.90--
$660.00Sep 18$14.00$22.20$18.10$7.50 06/25$4.90–$19.95$14.00--
$660.00Dec 18$33.70$37.40$35.55$31.50 07/10$15.75–$37.10$33.7014
$580.00Jul 17$37.50$44.40$40.95$24.75 07/09$6.05–$41.20$37.50--
$580.00Aug 21$50.10$56.00$53.05$19.10 06/30$16.50–$53.05$50.10--
$580.00Sep 18$56.30$63.50$59.90$41.00 07/01$21.60–$59.90$56.30--
$580.00Dec 18$74.00$80.10$77.05$42.90 06/30$37.50–$77.05$74.00--
$670.00Jul 17$0.00$0.60$0.30$0.97 06/24$0.30–$3.43$0.30--
$670.00Aug 21$7.10$10.90$9.00$4.45 06/22$1.73–$12.50$7.1054
$670.00Oct 16$16.00$23.90$19.95$12.90 07/09$14.35–$19.95$16.00--
$670.00Dec 18$30.60$35.20$32.90$33.30 07/07$13.90–$33.65$32.90--
$570.00Jul 17$47.10$53.40$50.25$41.00 07/10$8.30–$50.25$47.10--
$570.00Aug 21$58.20$64.00$61.10$31.26 06/25$19.75–$61.10$58.20--
$570.00Sep 18$63.60$71.70$67.65$66.00 07/07$25.45–$67.65$66.00--
$570.00Dec 18$80.50$88.80$84.65$78.10 07/06$42.00–$84.65$80.50--
$680.00Jul 17$0.00$0.45$0.23$0.57 07/07$0.23–$2.80$0.23--
$680.00Aug 21$4.20$8.40$6.30$6.30 07/10$1.45–$9.30$6.30--
$680.00Sep 18$9.80$13.70$11.75$5.22 07/01$4.35–$14.45$9.80--
$680.00Dec 18$25.60$31.60$28.60$30.00 07/07$12.45–$30.55$28.609
$560.00Jul 17$56.90$63.70$60.30$15.60 06/30$11.40–$60.30$56.90--
$560.00Aug 21$66.40$72.00$69.20$68.35 07/07$23.85–$69.20$68.35--
$560.00Sep 18$71.30$79.00$75.15$53.50 07/01$29.20–$75.15$71.30--
$560.00Dec 18$87.40$96.00$91.70$64.70 06/22$45.60–$91.70$87.40--
$690.00Jul 17$0.20$2.95$1.58$8.10 06/01$0.75–$2.58$1.58--
$690.00Aug 21$1.60$8.00$4.80$6.80 06/11$1.60–$8.05$4.80--
$690.00Dec 18$22.00$28.80$25.40$15.00 07/01$11.20–$27.20$22.00--
$550.00Jul 17$67.30$72.00$69.65$53.80 07/10$15.85–$69.65$67.30--
$550.00Aug 21$74.80$81.90$78.35$63.20 07/10$28.35–$78.35$74.80--
$550.00Dec 18$95.00$103.00$99.00$87.90 07/08$50.10–$99.00$95.00--
$700.00Jul 17$0.00$2.65$1.33$0.89 06/26$0.75–$2.30$0.89--
$700.00Aug 21$0.55$8.90$4.73$5.00 07/07$0.88–$6.65$4.73--
$700.00Sep 18$6.20$12.40$9.30$7.18 07/08$2.42–$10.25$7.18--
$700.00Dec 18$19.00$26.00$22.50$22.00 07/06$10.10–$24.35$22.00--
$540.00Jul 17$76.70$83.40$80.05$59.14 07/06$20.90–$80.05$76.70--
$540.00Aug 21$83.70$89.20$86.45$34.86 06/26$33.65–$86.45$83.70--
$540.00Oct 16$92.50$100.00$96.25$79.30 07/09$82.25–$96.25$92.50--
$540.00Dec 18$102.30$111.00$106.65$103.89 07/07$56.05–$106.65$103.89--
$710.00Jul 17$0.00$2.55$1.27$0.94 07/01$0.75–$1.50$0.94--
$710.00Dec 18$16.40$25.40$20.90$28.20 06/03$8.60–$22.20$20.90--
$530.00Dec 18$110.00$118.00$114.00$105.66 07/06$61.25–$114.00$110.00--
$720.00Aug 21$1.40$6.20$3.80$2.15 07/08$0.78–$4.93$2.15--
$720.00Dec 18$14.00$22.00$18.00$25.60 06/03$7.80–$19.90$18.00--
$520.00Jul 17$96.60$103.60$100.10$80.50 07/08$33.55–$100.10$96.60--
$520.00Aug 21$101.50$107.20$104.35$87.40 07/08$45.00–$104.35$101.50--
$520.00Sep 18$104.70$111.60$108.15$57.38 06/30$50.20–$108.15$104.70--
$520.00Dec 18$117.90$126.00$121.95$114.91 07/07$66.90–$121.95$117.90--
$730.00Dec 18$12.00$20.40$16.20$13.80 05/21$7.05–$17.25$13.80--
$740.00Jul 17$0.00$0.25$0.13$2.30 06/01$0.13–$1.70$0.13--
$740.00Dec 18$10.30$18.00$14.15$9.30 06/25$6.30–$15.85$10.30--
$500.00Dec 18$134.20$142.00$138.10$156.49 06/02$79.05–$138.10$138.10--
$750.00Sep 18$0.10$7.20$3.65$1.74 06/22$1.33–$4.65$1.74--
$490.00Jul 17$126.60$134.20$130.40$107.19 05/26$58.85–$130.40$126.60--
$490.00Dec 18$142.60$151.00$146.80$120.08 07/01$85.70–$146.80$142.60--
$760.00Aug 21$0.00$2.40$1.20$5.90 06/01$0.48–$3.05$1.20--
$480.00Dec 18$151.30$156.40$153.85$134.85 05/26$92.60–$153.85$151.30--
$780.00Jul 17$0.00$1.25$0.63$1.00 06/01$0.10–$2.40$0.63--
$790.00Dec 18$4.30$12.00$8.15$6.25 05/20$2.03–$9.05$6.25--
$820.00Dec 18$3.80$9.80$6.80$11.40 05/29$1.40–$6.80$6.80--
$830.00Sep 18$0.25$2.00$1.13$2.05 06/11$0.63–$2.10$1.13--
$840.00Dec 18$0.65$9.00$4.83$3.60 07/08$1.67–$5.70$3.60--
$860.00Dec 18$2.65$8.40$5.53$2.55 07/09$1.75–$5.53$2.65--
$350.00Dec 18$271.00$279.20$275.10$233.90 06/22$202.55–$275.10$271.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Jul 17$7.50$13.00$10.25$63.82 06/25$10.25–$75.55$10.25--
$620.00Aug 21$24.60$28.60$26.60$35.80 07/10$26.60–$80.10$26.6070
$620.00Sep 18$31.20$37.00$34.10$41.90 07/10$34.10–$82.55$34.10--
$620.00Oct 16$36.10$39.30$37.70$45.50 07/10$37.70–$47.00$37.70--
$620.00Dec 18$46.60$49.40$48.00$55.80 07/08$48.00–$92.05$48.003
$630.00Jul 17$12.70$19.00$15.85$41.12 06/17$15.85–$85.35$15.85--
$630.00Aug 21$31.40$34.90$33.15$32.40 06/01$33.15–$88.50$32.40--
$630.00Dec 18$50.90$54.30$52.60$56.50 07/07$52.60–$99.20$52.607
$610.00Jul 17$4.00$8.70$6.35$18.00 07/08$6.35–$65.65$6.35--
$610.00Aug 21$21.60$23.90$22.75$30.60 07/10$22.75–$71.55$22.75--
$610.00Sep 18$25.50$32.60$29.05$55.90 05/18$29.05–$74.65$29.05--
$610.00Oct 16$32.00$33.60$32.80$40.60 07/10$32.80–$41.60$32.80--
$610.00Dec 18$41.10$44.20$42.65$50.20 07/10$42.65–$84.85$42.654
$600.00Jul 17$0.60$3.00$1.80$12.54 07/08$1.80–$56.20$1.8014
$600.00Aug 21$16.30$20.10$18.20$23.51 07/07$18.20–$63.30$18.20--
$600.00Sep 18$23.60$27.90$25.75$30.90 07/10$25.75–$67.15$25.75--
$600.00Oct 16$26.50$29.90$28.20$34.80 07/10$28.20–$36.70$28.20--
$600.00Dec 18$37.60$39.90$38.75$45.50 07/10$38.75–$77.75$38.7553
$650.00Jul 17$27.90$34.50$31.20$33.80 06/02$31.20–$105.40$31.20--
$650.00Oct 16$51.80$54.60$53.20$64.40 07/10$53.20–$65.40$53.20--
$590.00Jul 17$0.05$3.50$1.78$8.60 07/08$1.78–$47.55$1.78250
$590.00Aug 21$14.80$16.50$15.65$20.05 07/10$15.65–$55.65$15.65--
$590.00Sep 18$19.50$23.70$21.60$26.60 07/10$21.60–$59.55$21.60--
$590.00Dec 18$34.10$37.00$35.55$37.80 07/07$35.55–$71.30$35.5523
$660.00Jul 17$37.50$44.00$40.75$76.02 05/22$40.75–$114.30$40.75--
$660.00Oct 16$58.10$61.90$60.00$71.10 07/10$60.00–$72.35$60.00--
$580.00Jul 17$0.05$1.10$0.58$6.00 07/08$0.58–$38.45$0.5816
$580.00Aug 21$12.10$13.70$12.90$17.80 07/10$12.90–$49.75$12.90--
$580.00Sep 18$16.40$20.20$18.30$17.30 07/10$18.30–$53.20$17.30--
$580.00Oct 16$20.60$22.50$21.55$26.50 07/10$21.55–$28.50$21.55--
$580.00Dec 18$30.20$32.70$31.45$37.00 07/10$31.45–$64.95$31.45--
$570.00Jul 17$0.00$0.75$0.38$1.77 07/10$0.38–$31.15$0.38--
$570.00Aug 21$9.70$11.30$10.50$14.60 07/10$10.50–$41.85$10.50--
$570.00Sep 18$13.90$17.10$15.50$19.00 07/10$15.50–$46.40$15.50--
$680.00Jul 17$57.40$63.90$60.65$86.00 06/12$60.65–$135.35$60.65--
$560.00Jul 17$0.00$0.95$0.48$1.23 07/10$0.48–$24.60$0.48--
$560.00Aug 21$8.10$9.20$8.65$21.00 07/01$8.65–$36.35$8.655
$560.00Sep 18$11.70$14.80$13.25$15.40 07/10$13.25–$40.25$13.25--
$560.00Oct 16$13.90$17.40$15.65$19.50 07/10$15.65–$21.70$15.65--
$560.00Dec 18$21.00$28.70$24.85$28.50 07/07$24.85–$53.30$24.85--
$690.00Jul 17$67.50$73.90$70.70$116.60 05/20$70.70–$145.50$70.70--
$550.00Jul 17$0.05$1.45$0.75$1.20 07/09$0.63–$18.15$0.7564
$550.00Aug 21$6.20$10.90$8.55$10.00 07/09$8.25–$30.60$8.55--
$550.00Sep 18$9.70$12.40$11.05$12.90 07/10$11.05–$34.75$11.05--
$550.00Oct 16$11.30$15.10$13.20$16.90 07/10$13.20–$18.85$13.20--
$700.00Jul 17$77.70$83.90$80.80$126.70 05/20$80.80–$155.45$80.80--
$540.00Jul 17$0.05$3.40$1.73$1.25 07/08$0.90–$13.10$1.2543
$540.00Aug 21$4.90$6.50$5.70$8.00 07/09$5.70–$25.60$5.707
$540.00Sep 18$5.40$12.90$9.15$11.00 07/10$9.15–$30.00$9.15--
$540.00Dec 18$15.70$24.40$20.05$22.50 07/07$20.05–$42.85$20.05--
$530.00Jul 17$0.00$0.15$0.08$0.92 07/08$0.08–$8.65$0.0850
$530.00Aug 21$3.90$6.00$4.95$6.00 07/07$4.95–$21.50$4.95--
$530.00Sep 18$6.50$10.50$8.50$9.40 07/10$8.50–$26.10$8.50--
$530.00Dec 18$14.90$22.00$18.45$19.38 07/07$18.45–$39.15$18.45--
$720.00Jul 17$96.50$103.90$100.20$147.10 05/20$100.20–$175.35$100.20--
$520.00Jul 17$0.00$1.80$0.90$0.40 07/10$0.33–$7.15$0.40--
$520.00Aug 21$1.55$7.20$4.38$5.00 07/06$4.38–$18.20$4.3853
$520.00Oct 16$5.40$13.00$9.20$10.60 07/10$9.20–$12.00$9.20--
$520.00Dec 18$12.50$19.00$15.75$32.50 06/26$15.75–$33.80$15.75--
$510.00Jul 17$0.00$1.80$0.90$0.70 07/06$0.40–$6.15$0.70--
$510.00Aug 21$2.80$3.40$3.10$4.80 07/08$3.10–$15.30$3.10--
$510.00Sep 18$4.30$6.00$5.15$6.60 07/10$5.15–$17.85$5.15--
$510.00Dec 18$9.90$16.90$13.40$17.40 06/03$13.40–$30.30$13.40--
$500.00Jul 17$0.00$0.20$0.10$0.45 07/10$0.10–$2.98$0.10--
$500.00Aug 21$2.25$3.60$2.93$3.10 07/10$2.93–$11.95$2.93--
$500.00Sep 18$2.45$5.00$3.73$12.20 06/29$3.73–$14.70$3.73--
$500.00Dec 18$8.90$16.20$12.55$23.80 06/26$12.55–$26.95$12.55--
$490.00Jul 17$0.00$1.35$0.68$1.67 06/25$0.40–$2.38$0.68--
$490.00Aug 21$1.00$3.80$2.40$2.62 07/10$2.40–$9.55$2.40--
$490.00Sep 18$2.45$4.10$3.28$2.90 07/07$3.28–$12.25$2.90--
$490.00Dec 18$7.10$15.00$11.05$18.00 05/26$11.05–$23.45$11.05--
$480.00Jul 17$0.00$2.55$1.27$0.40 06/23$0.48–$2.40$0.40--
$480.00Aug 21$0.05$4.90$2.48$2.10 07/10$2.15–$8.10$2.10--
$480.00Sep 18$2.10$5.10$3.60$8.00 06/25$3.60–$9.90$3.60--
$480.00Dec 18$8.90$13.90$11.40$12.50 07/08$10.75–$20.70$11.40--
$470.00Jul 17$0.00$1.50$0.75$0.20 07/02$0.35–$1.75$0.2018
$470.00Aug 21$0.40$2.55$1.48$1.77 07/10$1.48–$6.55$1.48--
$470.00Sep 18$0.05$3.80$1.92$10.00 05/14$1.92–$8.70$1.92--
$470.00Dec 18$7.90$11.40$9.65$15.57 06/26$9.15–$18.00$9.65--
$460.00Jul 17$0.00$1.50$0.75$2.45 05/20$0.20–$1.85$0.75--
$460.00Aug 21$0.60$1.45$1.02$1.40 07/10$1.02–$4.80$1.02--
$460.00Sep 18$0.25$5.20$2.73$3.60 07/08$2.73–$7.20$2.73--
$450.00Jul 17$0.00$2.45$1.23$0.20 07/10$0.50–$1.80$0.20--
$450.00Aug 21$0.05$1.90$0.98$1.25 07/06$0.98–$4.20$0.98--
$450.00Sep 18$0.85$2.25$1.55$5.85 06/30$1.55–$6.35$1.55--
$450.00Dec 18$2.45$10.00$6.23$13.80 06/26$6.23–$14.20$6.23--
$800.00Dec 18$177.80$186.50$182.15$227.30 05/20$182.15–$255.45$182.15--
$440.00Jul 17$0.00$2.45$1.23$0.20 07/10$0.63–$2.30$0.20--
$440.00Aug 21$0.05$3.00$1.53$3.10 06/30$1.18–$4.28$1.53--
$440.00Sep 18$0.05$5.40$2.73$3.87 07/01$1.93–$6.30$2.73--
$440.00Dec 18$2.30$10.00$6.15$7.08 06/02$6.15–$11.80$6.15--
$430.00Jul 17$0.00$2.45$1.23$0.20 07/10$0.63–$1.75$0.20--
$430.00Aug 21$0.00$1.80$0.90$2.60 06/30$0.90–$3.93$0.90--
$430.00Sep 18$0.05$1.60$0.83$2.70 06/23$0.83–$5.15$0.83--
$420.00Jul 17$0.00$2.40$1.20$0.15 07/10$0.63–$1.70$0.15--
$420.00Dec 18$0.90$8.90$4.90$7.40 05/29$4.60–$9.30$4.90--
$410.00Aug 21$0.00$2.55$1.27$3.30 05/14$1.08–$2.53$1.27--
$400.00Jul 17$0.00$2.40$1.20$0.40 05/19$0.50–$1.50$0.40--
$400.00Aug 21$0.00$3.20$1.60$2.50 05/13$0.98–$2.42$1.60--
$400.00Sep 18$0.00$2.05$1.02$1.85 06/29$1.02–$2.93$1.02--

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 1,331
Total Puts 401
Put/Call Ratio 0.30
Net Difference 930

Prior's Put/Call Breakdown

Total Calls 199
Total Puts 356
Put/Call Ratio 1.79
Net Difference -157

Prior 7-Day Put/Call Summary

Total Calls 2,430
Total Puts 2,406
Average Put/Call Ratio 1.31
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