Tour v334
MSCI
MSCI INC
$611.43 -1.42%
(7/13 18:46) ◀
|
Tuesday, July 14, 2026 (7:11pm)
January 2026
|
▶ (7/15 18:53)
◀ 7/14 19:11 ▶

Option Volume

Detail
ℹ
Current (07/14) 697
Calls: 409 (59%)
Puts: 288 (41%)
Prior (07/13) 1,732
Calls: 1,331 (77%)
Puts: 401 (23%)
Current vs Prior -59.76%
Calls: -69.27% (Calls)
Puts: -28.18% (Puts)
Prior 7-Day Total 6,175
Calls: 3,596 (58%)
Puts: 2,579 (42%)
Prior 7-Day Average 882
Calls: 513 (58%)
Puts: 368 (42%)
Current vs Prior 7-Day Avg -20.99%
Calls: -20.38%
Puts: -21.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $564.0K
Calls: $361.0K (64%)
Puts: $203.1K (36%)
Prior (07/13) $571.3K
Calls: $305.9K (54%)
Puts: $265.3K (46%)
Current vs Prior -1.27%
Calls: +17.99%
Puts: -23.47%
Prior 7-Day Total $4.08M
Calls: $2.23M (55%)
Puts: $1.85M (45%)
Prior 7-Day Average $583.1K
Calls: $318.5K (55%)
Puts: $264.6K (45%)
Current vs Prior 7-Day Avg -3.27%
Calls: +13.32%
Puts: -23.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.70
Prior (07/13) 0.30
Current vs Prior +133.72%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -39.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 1,838
Calls: 1,141 (62%)
Puts: 697 (38%)
Prior (07/13) 935
Calls: 255 (27%)
Puts: 680 (73%)
Current vs Prior +96.58%
Prior 7-Day Total 7,048
Calls: 3,535 (50%)
Puts: 3,513 (50%)
Prior 7-Day Average 1,006
Calls: 505 (50%)
Puts: 501 (50%)
Current vs Prior 7-Day Avg +82.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.44% | 9.59%3.44% | 9.59%
Prior 3.89% | 9.82%3.89% | 9.82%
Current vs Prior -11.58% | -2.31%-11.58% | -2.31%
Prior 7-Day Avg 4.91% | 10.26%4.74% | 10.19%
Current vs 7-Day Avg -29.85% | -6.49%-27.44% | -5.87%
Prior 7-Day Eod 3.89% | 9.82%3.89% | 9.82%
Current vs 7-Day Eod -11.58% | -2.31%-11.58% | -2.31%
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

Moderately bullish flow with 64% call dollar volume ($361.0K). Below-average activity with volume down 60% vs prior. P/C ratio rising 134% - increased hedging/bearish positioning. Call-heavy open interest (1,141 calls vs 697 puts) suggests bullish positioning.

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 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 2 of results (avg 5.8%, best 4.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 2135.7037.40$36.554.7%10.591
$610.00Aug 2124.9026.70$25.807.0%10.483

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 0.69, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 1728.3035.50$31.9022.6%10.94--
$590.00Jul 1719.7025.10$22.4024.1%10.81--
$600.00Aug 2132.0035.40$33.7010.1%20.58--
$610.00Jul 175.7010.90$8.3062.7%10.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 2135.7037.40$36.554.7%10.591

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 477, top 240)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 172.605.40$4.0070.0%2400.31560
$640.00Jul 170.151.85$1.00170.0%260.10152
$650.00Jul 170.001.95$0.98199.0%60.08118
$640.00Aug 2113.0016.20$14.6021.9%50.3511
$630.00Jul 170.902.95$1.93106.2%40.1776
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 214.206.40$5.3041.5%970.138
$570.00Jul 170.200.60$0.40100.0%410.0415
$550.00Jul 170.051.85$0.95189.5%110.0562
$560.00Jul 170.103.40$1.75188.6%100.09169
$500.00Aug 212.203.10$2.6534.0%40.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 31.3%, max 68.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$660.00Jul 17Aug 2152.7%31.3%68.6%771
$650.00Jul 17Aug 2150.1%33.4%50.1%9133
$640.00Jul 17Aug 2141.0%33.7%21.8%31163
$630.00Jul 17Aug 2138.2%33.9%12.7%676
$620.00Jul 17Aug 2136.9%34.7%6.4%243636
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Jul 17Aug 2142.5%33.1%28.3%375

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 23.39, avg 6.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$660.00Jul 17$0.41$9.59$0.4123.39$650.41
$630.00$640.00Jul 17$0.93$9.07$0.939.75$630.93
$660.00$680.00Aug 21$2.20$17.80$2.208.09$662.20
$620.00$630.00Jul 17$2.07$7.93$2.073.83$622.07
$640.00$650.00Aug 21$3.05$6.95$3.052.28$643.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$500.00Aug 21$0.50$9.50$0.5019.00$509.50
$560.00$550.00Jul 17$0.80$9.20$0.8011.50$559.20
$500.00$490.00Aug 21$0.85$9.15$0.8510.76$499.15
$530.00$510.00Aug 21$2.15$17.85$2.158.30$527.85
$600.00$570.00Jul 17$4.70$25.30$4.705.38$595.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 19.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$590.00Jul 17$9.50$9.50$0.5019.00$589.50
$590.00$610.00Jul 17$14.10$14.10$5.902.39$604.10
$600.00$620.00Aug 21$11.05$11.05$8.951.23$611.05
$620.00$630.00Aug 21$4.50$4.50$5.500.82$624.50
$610.00$620.00Jul 17$4.30$4.30$5.700.75$614.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$610.00Aug 21$10.75$10.75$9.251.16$619.25
$610.00$600.00Aug 21$4.70$4.70$5.300.89$605.30
$600.00$580.00Aug 21$7.75$7.75$12.250.63$592.25
$600.00$570.00Jul 17$4.70$4.70$25.300.19$595.30
$580.00$530.00Aug 21$8.05$8.05$41.950.19$571.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $13.73, cheapest $7.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$660.00Jul 17Aug 21$7.3352.7%31.3%
$650.00Jul 17Aug 21$10.5750.1%33.4%
$640.00Jul 17Aug 21$13.6041.0%33.7%
$630.00Jul 17Aug 21$16.2238.2%33.9%
$620.00Jul 17Aug 21$18.6536.9%34.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Jul 17Aug 21$16.0042.5%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 8.95% of stock, avg 8.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$630.00Aug 21$18.15$36.55$54.70$575.30$684.708.95%
$600.00Aug 21$33.70$21.10$54.80$545.20$654.808.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.32% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$550.00Jul 17$1.00$0.95$1.95$548.05$641.95
$650.00$550.00Jul 17$0.98$0.95$1.93$548.07$651.93
$640.00$560.00Jul 17$1.00$1.75$2.75$557.25$642.75
$650.00$560.00Jul 17$0.98$1.75$2.73$557.27$652.73
$630.00$550.00Jul 17$1.93$0.95$2.88$547.12$632.88
$630.00$560.00Jul 17$1.93$1.75$3.68$556.32$633.68
$620.00$550.00Jul 17$4.00$0.95$4.95$545.05$624.95
$620.00$560.00Jul 17$4.00$1.75$5.75$554.25$625.75
$650.00$600.00Jul 17$0.98$5.10$6.08$593.92$656.08
$640.00$600.00Jul 17$1.00$5.10$6.10$593.90$646.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 11.50, avg credit $8.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
600/610620/630Aug 21$9.20$0.8011.50$600.80$629.20
600/610650/660Aug 21$8.35$1.655.06$601.65$658.35
600/610630/640Aug 21$8.25$1.754.71$601.75$638.25
600/610640/650Aug 21$7.75$2.253.44$602.25$647.75
550/560590/610Jul 17$14.90$5.102.92$545.10$604.90
610/630650/660Aug 21$14.40$5.602.57$615.60$664.40
610/630640/650Aug 21$13.80$6.202.23$616.20$653.80
510/530600/620Aug 21$13.20$6.801.94$516.80$613.20
610/630660/680Aug 21$12.95$7.051.84$617.05$672.95
580/600620/630Aug 21$12.25$7.751.58$587.75$632.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00Aug 21$0.50$9.5019.00
$630.00$640.00$650.00Jul 17$0.91$9.099.99
$620.00$630.00$640.00Aug 21$0.95$9.059.53
$620.00$630.00$640.00Jul 17$1.14$8.867.77
$610.00$620.00$630.00Jul 17$2.23$7.773.48
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. 20 found (best net $-0.93, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$660.00$690.001:2Jul 17-$0.93$29.07
$660.00$680.001:2Aug 21-$3.50$16.50
$630.00$640.001:2Jul 17-$0.07$9.93
$650.00$660.001:2Jul 17-$0.16$9.84
$640.00$650.001:2Jul 17-$0.96$9.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$510.001:2Aug 21-$1.00$19.00
$600.00$580.001:2Aug 21-$5.60$14.40
$560.00$550.001:2Jul 17-$0.15$9.85
$500.00$490.001:2Aug 21-$0.95$9.05
$510.00$500.001:2Aug 21-$2.15$7.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.29%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Aug 21$20.100.461.4%3.29%4.69%376
$630.00Aug 21$16.600.403.0%2.71%5.75%2--
$640.00Aug 21$13.000.354.7%2.13%6.80%511
$650.00Aug 21$10.400.296.3%1.70%8.01%315
$660.00Aug 21$5.500.237.9%0.90%8.84%471
$680.00Aug 21$4.400.1711.2%0.72%11.93%230
$620.00Jul 17$2.600.311.4%0.43%1.83%240560
$630.00Jul 17$0.900.173.0%0.15%3.18%476
$640.00Jul 17$0.150.104.7%0.02%4.70%26152

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 $29.90/$33.70) — try a limit near $31.50. Also watch the $650.00 12-18 call last traded $32.80 on 07/09 (now $33.70/$38.30) — try a limit near $33.70; the $670.00 12-18 call last traded $33.30 on 07/07 (now $26.30/$30.10) — try a limit near $28.20. Most tradeable put: the $630.00 08-21 put last traded $32.40 on 06/01 (now $35.70/$37.40) — try a limit near $35.70.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Jul 17$5.70$10.90$8.30$16.00 07/07$1.25–$21.10$8.30--
$610.00Aug 21$25.80$30.20$28.00$25.00 07/10$8.80–$34.00$25.80--
$610.00Sep 18$30.10$36.90$33.50$13.70 06/26$12.40–$40.50$30.10--
$610.00Dec 18$51.50$56.50$54.00$50.30 07/09$27.80–$59.60$51.50--
$620.00Jul 17$2.60$5.40$4.00$3.60 07/10$0.60–$15.70$3.60560
$620.00Aug 21$20.10$25.20$22.65$21.30 07/10$6.55–$29.00$21.3076
$620.00Sep 18$25.10$31.60$28.35$31.20 06/17$10.95–$35.30$28.35--
$620.00Dec 18$46.50$51.50$49.00$46.30 07/09$24.95–$54.75$46.50--
$600.00Jul 17$11.70$17.00$14.35$12.27 07/09$1.30–$26.45$12.27--
$600.00Aug 21$32.00$35.40$33.70$30.33 07/10$10.85–$39.40$32.00--
$600.00Sep 18$36.00$41.90$38.95$17.22 06/26$14.55–$46.45$36.00--
$600.00Dec 18$56.40$61.80$59.10$34.70 06/30$31.05–$65.25$56.40--
$630.00Jul 17$0.90$2.95$1.93$2.00 07/10$0.53–$12.10$1.9376
$630.00Aug 21$16.60$19.70$18.15$17.20 07/10$5.35–$25.15$17.20--
$630.00Sep 18$23.00$27.10$25.05$22.50 07/08$8.35–$30.65$23.00--
$630.00Dec 18$41.70$47.20$44.45$40.70 07/09$22.45–$49.35$41.70--
$590.00Jul 17$19.70$25.10$22.40$15.20 07/09$4.50–$33.00$19.70--
$590.00Aug 21$36.90$41.50$39.20$33.95 07/09$13.10–$46.00$36.90--
$590.00Sep 18$42.20$48.30$45.25$40.00 07/02$18.45–$53.15$42.20--
$590.00Dec 18$62.10$67.80$64.95$38.60 06/30$33.95–$70.80$62.10--
$640.00Jul 17$0.15$1.85$1.00$4.80 07/07$0.33–$8.80$1.00152
$640.00Aug 21$13.00$16.20$14.60$18.60 07/06$4.85–$20.90$14.6011
$640.00Sep 18$19.10$22.70$20.90$11.42 06/25$7.50–$26.75$19.10--
$640.00Dec 18$37.60$42.40$40.00$36.70 07/09$19.95–$44.80$37.60--
$580.00Jul 17$28.30$35.50$31.90$24.75 07/09$6.05–$41.20$28.30--
$580.00Aug 21$43.00$49.10$46.05$19.10 06/30$16.50–$53.05$43.00--
$580.00Sep 18$49.00$55.40$52.20$41.00 07/01$21.60–$59.90$49.00--
$580.00Dec 18$67.70$74.70$71.20$42.90 06/30$37.50–$77.05$67.70--
$650.00Jul 17$0.00$1.95$0.98$3.00 07/07$0.45–$6.45$0.98118
$650.00Aug 21$10.40$12.70$11.55$10.60 07/02$2.85–$17.45$10.6015
$650.00Sep 18$15.70$19.10$17.40$12.20 06/22$6.25–$23.15$15.70--
$650.00Dec 18$33.70$38.30$36.00$32.80 07/09$17.55–$41.05$33.7012
$570.00Jul 17$38.30$44.50$41.40$41.00 07/10$8.30–$50.25$41.00--
$570.00Aug 21$50.40$57.30$53.85$31.26 06/25$19.75–$61.10$50.40--
$570.00Sep 18$56.10$63.10$59.60$66.00 07/07$25.45–$67.65$59.60--
$570.00Dec 18$74.00$80.50$77.25$78.10 07/06$42.00–$84.65$77.25--
$660.00Jul 17$0.00$1.15$0.57$1.50 07/06$0.40–$4.75$0.57--
$660.00Aug 21$5.50$10.30$7.90$8.90 07/08$2.40–$14.40$7.9071
$660.00Sep 18$11.70$16.30$14.00$7.50 06/25$4.90–$19.95$11.70--
$660.00Dec 18$29.90$33.70$31.80$31.50 07/10$15.75–$37.10$31.5015
$560.00Jul 17$48.20$54.30$51.25$15.60 06/30$11.40–$60.30$48.20--
$560.00Aug 21$57.30$65.20$61.25$68.35 07/07$23.85–$69.20$61.25--
$560.00Sep 18$62.80$71.00$66.90$53.50 07/01$29.20–$75.15$62.80--
$560.00Dec 18$80.00$88.20$84.10$64.70 06/22$45.60–$91.70$80.00--
$670.00Jul 17$0.00$2.85$1.43$0.97 06/24$0.30–$3.43$0.97--
$670.00Aug 21$5.70$8.10$6.90$4.45 06/22$1.73–$12.50$5.70--
$670.00Oct 16$13.00$18.50$15.75$12.90 07/09$14.35–$19.95$13.00--
$670.00Dec 18$26.30$30.10$28.20$33.30 07/07$13.90–$33.65$28.205
$550.00Jul 17$58.10$64.50$61.30$53.80 07/10$15.85–$69.65$58.10--
$550.00Aug 21$66.00$73.30$69.65$63.20 07/10$28.35–$78.35$66.00--
$550.00Dec 18$87.00$95.00$91.00$87.90 07/08$50.10–$99.00$87.90--
$680.00Jul 17$0.00$2.60$1.30$0.57 07/07$0.23–$2.80$0.57--
$680.00Aug 21$4.40$7.00$5.70$6.30 07/10$1.45–$9.30$5.7030
$680.00Sep 18$7.10$11.50$9.30$5.22 07/01$4.35–$14.45$7.10--
$680.00Dec 18$23.50$26.90$25.20$30.00 07/07$12.45–$30.55$25.20--
$540.00Jul 17$69.00$74.70$71.85$59.14 07/06$20.90–$80.05$69.00--
$540.00Aug 21$75.80$81.80$78.80$34.86 06/26$33.65–$86.45$75.80--
$540.00Oct 16$83.80$92.20$88.00$79.30 07/09$82.25–$96.25$83.80--
$540.00Dec 18$94.10$102.00$98.05$103.89 07/07$56.05–$106.65$98.05--
$690.00Jul 17$0.00$1.50$0.75$8.10 06/01$0.75–$2.58$0.75--
$690.00Aug 21$1.85$6.20$4.03$6.80 06/11$1.60–$8.05$4.03--
$690.00Dec 18$18.80$24.80$21.80$15.00 07/01$11.20–$27.20$18.80--
$530.00Dec 18$101.60$110.00$105.80$105.66 07/06$61.25–$114.00$105.66--
$700.00Jul 17$0.00$2.45$1.23$0.89 06/26$0.75–$2.30$0.89--
$700.00Aug 21$0.45$7.20$3.83$5.00 07/07$0.88–$6.65$3.83--
$700.00Sep 18$2.95$10.30$6.63$7.18 07/08$2.42–$10.25$6.63--
$700.00Dec 18$16.00$22.10$19.05$22.00 07/06$10.10–$24.35$19.05--
$520.00Jul 17$87.30$94.50$90.90$80.50 07/08$33.55–$100.10$87.30--
$520.00Aug 21$93.10$99.60$96.35$87.40 07/08$45.00–$104.35$93.10--
$520.00Sep 18$96.30$102.70$99.50$57.38 06/30$50.20–$108.15$96.30--
$520.00Dec 18$109.40$117.20$113.30$114.91 07/07$66.90–$121.95$113.30--
$710.00Jul 17$0.00$2.45$1.23$0.94 07/01$0.75–$1.50$0.94--
$710.00Dec 18$14.30$20.00$17.15$28.20 06/03$8.60–$22.20$17.15--
$720.00Aug 21$0.25$3.40$1.83$2.15 07/08$0.78–$4.93$1.83--
$720.00Dec 18$12.10$17.60$14.85$25.60 06/03$7.80–$19.90$14.85--
$500.00Dec 18$126.00$133.00$129.50$156.49 06/02$79.05–$138.10$129.50--
$730.00Dec 18$9.20$15.60$12.40$13.80 05/21$7.05–$17.25$12.40--
$490.00Jul 17$118.90$124.40$121.65$107.19 05/26$58.85–$130.40$118.90--
$490.00Dec 18$134.40$141.00$137.70$120.08 07/01$85.70–$146.80$134.40--
$740.00Jul 17$0.00$0.25$0.13$2.30 06/01$0.13–$1.70$0.13--
$740.00Dec 18$8.10$13.80$10.95$9.30 06/25$6.30–$15.85$9.30--
$480.00Dec 18$142.40$150.10$146.25$134.85 05/26$92.60–$153.85$142.40--
$750.00Sep 18$0.85$6.30$3.58$1.74 06/22$1.33–$4.65$1.74--
$760.00Aug 21$0.00$2.15$1.08$5.90 06/01$0.48–$3.05$1.08--
$780.00Jul 17$0.00$1.25$0.63$1.00 06/01$0.10–$2.40$0.63--
$790.00Dec 18$3.10$9.70$6.40$6.25 05/20$2.03–$9.05$6.25--
$820.00Dec 18$2.65$8.00$5.33$11.40 05/29$1.40–$6.80$5.33--
$830.00Sep 18$0.00$1.85$0.93$2.05 06/11$0.63–$2.10$0.93--
$840.00Dec 18$1.45$6.20$3.83$3.60 07/08$1.67–$5.70$3.60--
$860.00Dec 18$0.75$5.10$2.93$2.55 07/09$1.75–$5.53$2.55--
$350.00Dec 18$262.00$269.40$265.70$233.90 06/22$202.55–$275.10$262.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Jul 17$5.70$11.00$8.35$18.00 07/08$6.35–$65.65$8.35--
$610.00Aug 21$24.90$26.70$25.80$30.60 07/10$22.75–$71.55$25.803
$610.00Sep 18$27.30$33.20$30.25$55.90 05/18$29.05–$74.65$30.25--
$610.00Oct 16$31.40$40.20$35.80$40.60 07/10$32.80–$41.60$35.80--
$610.00Dec 18$44.50$49.00$46.75$50.20 07/10$42.65–$84.85$46.757
$620.00Jul 17$10.50$15.00$12.75$63.82 06/25$10.25–$75.55$12.75--
$620.00Aug 21$29.40$31.90$30.65$35.80 07/10$26.60–$80.10$30.65--
$620.00Sep 18$33.50$38.00$35.75$41.90 07/10$34.10–$82.55$35.75--
$620.00Oct 16$36.90$42.30$39.60$45.50 07/10$37.70–$47.00$39.60--
$620.00Dec 18$49.50$53.90$51.70$55.80 07/08$48.00–$92.05$51.706
$600.00Jul 17$1.80$8.40$5.10$12.54 07/08$1.80–$56.20$5.1067
$600.00Aug 21$19.80$22.40$21.10$23.51 07/07$18.20–$63.30$21.108
$600.00Sep 18$23.60$28.50$26.05$30.90 07/10$25.75–$67.15$26.05--
$600.00Oct 16$27.40$32.90$30.15$34.80 07/10$28.20–$36.70$30.15--
$600.00Dec 18$40.20$43.70$41.95$45.50 07/10$38.75–$77.75$41.9553
$630.00Jul 17$17.40$23.60$20.50$41.12 06/17$15.85–$85.35$20.50--
$630.00Aug 21$35.70$37.40$36.55$32.40 06/01$33.15–$88.50$35.701
$630.00Dec 18$54.10$59.40$56.75$56.50 07/07$52.60–$99.20$56.5010
$590.00Jul 17$0.75$5.70$3.23$8.60 07/08$1.78–$47.55$3.23--
$590.00Aug 21$14.60$18.30$16.45$20.05 07/10$15.65–$55.65$16.45--
$590.00Sep 18$20.00$24.50$22.25$26.60 07/10$21.60–$59.55$22.25--
$590.00Dec 18$36.10$40.00$38.05$37.80 07/07$35.55–$71.30$37.8025
$580.00Jul 17$0.05$2.45$1.25$6.00 07/08$0.58–$38.45$1.25--
$580.00Aug 21$11.60$15.10$13.35$17.80 07/10$12.90–$49.75$13.35--
$580.00Sep 18$16.60$21.10$18.85$17.30 07/10$18.30–$53.20$17.30--
$580.00Oct 16$19.70$25.20$22.45$26.50 07/10$21.55–$28.50$22.45--
$580.00Dec 18$31.90$35.90$33.90$37.00 07/10$31.45–$64.95$33.909
$650.00Jul 17$36.30$42.60$39.45$33.80 06/02$31.20–$105.40$36.30--
$650.00Oct 16$54.00$62.60$58.30$64.40 07/10$53.20–$65.40$58.30--
$570.00Jul 17$0.20$0.60$0.40$1.77 07/10$0.38–$31.15$0.4015
$570.00Aug 21$10.10$12.30$11.20$14.60 07/10$10.50–$41.85$11.20--
$570.00Sep 18$13.60$17.80$15.70$19.00 07/10$15.50–$46.40$15.70--
$660.00Jul 17$46.20$52.50$49.35$76.02 05/22$40.75–$114.30$49.35--
$660.00Oct 16$61.20$69.30$65.25$71.10 07/10$60.00–$72.35$65.25--
$560.00Jul 17$0.10$3.40$1.75$1.23 07/10$0.48–$24.60$1.23169
$560.00Aug 21$8.30$10.00$9.15$21.00 07/01$8.65–$36.35$9.15--
$560.00Sep 18$10.50$15.10$12.80$15.40 07/10$12.80–$40.25$12.80--
$560.00Oct 16$14.40$19.20$16.80$19.50 07/10$15.65–$21.70$16.80--
$560.00Dec 18$23.30$29.90$26.60$28.50 07/07$24.85–$53.30$26.60--
$550.00Jul 17$0.05$1.85$0.95$1.20 07/09$0.63–$18.15$0.9562
$550.00Aug 21$4.70$8.20$6.45$10.00 07/09$6.45–$30.60$6.45--
$550.00Sep 18$10.30$12.80$11.55$12.90 07/10$11.05–$34.75$11.55--
$550.00Oct 16$11.70$16.80$14.25$16.90 07/10$13.20–$18.85$14.25--
$680.00Jul 17$65.90$73.00$69.45$86.00 06/12$60.65–$135.35$69.45--
$540.00Jul 17$0.05$3.10$1.58$1.25 07/08$0.90–$13.10$1.25--
$540.00Aug 21$4.90$7.60$6.25$8.00 07/09$5.70–$25.60$6.25--
$540.00Sep 18$5.70$11.00$8.35$11.00 07/10$8.35–$30.00$8.35--
$540.00Dec 18$17.50$24.30$20.90$22.50 07/07$20.05–$42.85$20.90--
$690.00Jul 17$76.30$83.00$79.65$116.60 05/20$70.70–$145.50$79.65--
$530.00Jul 17$0.00$2.85$1.43$0.92 07/08$0.08–$8.65$0.92--
$530.00Aug 21$4.20$6.40$5.30$6.00 07/07$4.95–$21.50$5.308
$530.00Sep 18$6.90$9.50$8.20$9.40 07/10$8.20–$26.10$8.2012
$530.00Dec 18$14.80$21.80$18.30$19.38 07/07$18.30–$39.15$18.30--
$700.00Jul 17$86.60$91.50$89.05$126.70 05/20$80.80–$155.45$89.05--
$520.00Jul 17$0.00$2.70$1.35$0.40 07/10$0.33–$7.15$0.40--
$520.00Aug 21$1.10$5.90$3.50$5.00 07/06$3.50–$18.20$3.50--
$520.00Oct 16$5.50$13.80$9.65$10.60 07/10$9.20–$12.00$9.65--
$520.00Dec 18$12.80$21.00$16.90$32.50 06/26$15.75–$33.80$16.90--
$510.00Jul 17$0.00$2.60$1.30$0.70 07/06$0.40–$6.15$0.70--
$510.00Aug 21$1.30$5.00$3.15$4.80 07/08$3.10–$15.30$3.15230
$510.00Sep 18$4.80$8.10$6.45$6.60 07/10$5.15–$17.85$6.45--
$510.00Dec 18$13.50$17.40$15.45$17.40 06/03$13.40–$30.30$15.45--
$720.00Jul 17$105.20$113.00$109.10$147.10 05/20$100.20–$175.35$109.10--
$500.00Jul 17$0.00$2.55$1.27$0.45 07/10$0.10–$2.98$0.45--
$500.00Aug 21$2.20$3.10$2.65$3.10 07/10$2.65–$11.95$2.65--
$500.00Sep 18$3.70$5.00$4.35$12.20 06/29$3.73–$14.70$4.35--
$500.00Dec 18$12.50$14.40$13.45$23.80 06/26$12.55–$26.95$13.4512
$490.00Jul 17$0.00$2.00$1.00$1.67 06/25$0.40–$2.38$1.00--
$490.00Aug 21$1.25$2.35$1.80$2.62 07/10$1.80–$9.55$1.80--
$490.00Sep 18$3.30$5.90$4.60$2.90 07/07$3.28–$12.25$3.30--
$490.00Dec 18$10.30$14.90$12.60$18.00 05/26$11.05–$23.45$12.60--
$480.00Jul 17$0.00$2.45$1.23$0.40 06/23$0.48–$2.40$0.40--
$480.00Aug 21$0.85$2.85$1.85$2.10 07/10$1.85–$8.10$1.85--
$480.00Sep 18$2.25$5.30$3.78$8.00 06/25$3.60–$9.90$3.78--
$480.00Dec 18$6.40$14.30$10.35$12.50 07/08$10.35–$20.70$10.35--
$470.00Jul 17$0.00$2.45$1.23$0.20 07/02$0.35–$1.75$0.20--
$470.00Aug 21$0.35$2.45$1.40$1.77 07/10$1.40–$6.55$1.40--
$470.00Sep 18$1.85$4.50$3.18$10.00 05/14$1.92–$8.70$3.18--
$470.00Dec 18$7.50$11.70$9.60$15.57 06/26$9.15–$18.00$9.60--
$460.00Jul 17$0.00$1.50$0.75$2.45 05/20$0.20–$1.85$0.75--
$460.00Aug 21$0.65$2.35$1.50$1.40 07/10$1.02–$4.80$1.40--
$460.00Sep 18$1.20$3.50$2.35$3.60 07/08$2.35–$7.20$2.35--
$450.00Jul 17$0.00$2.40$1.20$0.20 07/10$0.50–$1.80$0.20--
$450.00Aug 21$0.00$1.75$0.88$1.25 07/06$0.88–$4.20$0.88--
$450.00Sep 18$0.85$3.20$2.03$5.85 06/30$1.55–$6.35$2.03--
$450.00Dec 18$3.90$9.50$6.70$13.80 06/26$6.23–$14.20$6.70--
$440.00Jul 17$0.00$2.40$1.20$0.20 07/10$0.63–$2.30$0.20--
$440.00Aug 21$0.00$1.90$0.95$3.10 06/30$0.95–$4.28$0.95--
$440.00Sep 18$0.05$2.55$1.30$3.87 07/01$1.30–$6.30$1.30--
$440.00Dec 18$3.90$8.30$6.10$7.08 06/02$6.10–$11.80$6.10--
$430.00Jul 17$0.00$2.40$1.20$0.20 07/10$0.63–$1.75$0.20--
$430.00Aug 21$0.00$1.70$0.85$2.60 06/30$0.85–$3.93$0.85--
$430.00Sep 18$0.05$2.55$1.30$2.70 06/23$0.83–$5.15$1.30--
$800.00Dec 18$186.50$193.90$190.20$227.30 05/20$182.15–$255.45$190.20--
$420.00Jul 17$0.00$2.40$1.20$0.15 07/10$0.63–$1.70$0.15--
$420.00Dec 18$2.75$6.70$4.72$7.40 05/29$4.60–$9.30$4.72--
$410.00Aug 21$0.00$3.70$1.85$3.30 05/14$1.08–$2.53$1.85--
$400.00Jul 17$0.00$2.40$1.20$0.40 05/19$0.50–$1.45$0.40--
$400.00Aug 21$0.00$1.35$0.68$2.50 05/13$0.68–$2.42$0.68--
$400.00Sep 18$0.15$2.10$1.13$1.85 06/29$1.02–$2.93$1.13--

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 409
Total Puts 288
Put/Call Ratio 0.70
Net Difference 121

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,596
Total Puts 2,579
Average Put/Call Ratio 1.16
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