Tour v340
MSCI
MSCI INC
$621.77 +1.69%
$601.00 (-3.34%)🌙
as of 07/15 06:53 PM
(7/14 19:11) ◀
|
Wednesday, July 15, 2026 (6:53pm)
January 2026
|
▶ (7/16 18:45)
◀ 7/15 18:53 ▶

Option Volume

Detail
ℹ
Current (07/15) 473
Calls: 290 (61%)
Puts: 183 (39%)
Prior (07/14) 697
Calls: 409 (59%)
Puts: 288 (41%)
Current vs Prior -32.14%
Calls: -29.10% (Calls)
Puts: -36.46% (Puts)
Prior 7-Day Total 6,355
Calls: 3,888 (61%)
Puts: 2,467 (39%)
Prior 7-Day Average 907
Calls: 555 (61%)
Puts: 352 (39%)
Current vs Prior 7-Day Avg -47.90%
Calls: -47.79%
Puts: -48.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $477.7K
Calls: $339.9K (71%)
Puts: $137.7K (29%)
Prior (07/14) $564.0K
Calls: $361.0K (64%)
Puts: $203.1K (36%)
Current vs Prior -15.31%
Calls: -5.82%
Puts: -32.18%
Prior 7-Day Total $4.17M
Calls: $2.40M (57%)
Puts: $1.77M (43%)
Prior 7-Day Average $595.3K
Calls: $342.2K (57%)
Puts: $253.0K (43%)
Current vs Prior 7-Day Avg -19.76%
Calls: -0.67%
Puts: -45.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.63
Prior (07/14) 0.70
Current vs Prior -10.38%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -17.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 954
Calls: 589 (62%)
Puts: 365 (38%)
Prior (07/14) 1,838
Calls: 1,141 (62%)
Puts: 697 (38%)
Current vs Prior -48.10%
Prior 7-Day Total 8,388
Calls: 4,323 (52%)
Puts: 4,065 (48%)
Prior 7-Day Average 1,198
Calls: 617 (52%)
Puts: 580 (48%)
Current vs Prior 7-Day Avg -20.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.94% | 9.30%2.94% | 9.30%
Prior 3.44% | 9.59%3.44% | 9.59%
Current vs Prior -14.74% | -3.09%-14.74% | -3.09%
Prior 7-Day Avg 4.56% | 10.10%4.56% | 10.10%
Current vs 7-Day Avg -35.61% | -8.00%-35.61% | -8.00%
Prior 7-Day Eod 3.44% | 9.59%3.44% | 9.59%
Current vs 7-Day Eod -14.74% | -3.09%-14.74% | -3.09%
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 71% call dollar volume ($339.9K). Bullish P/C ratio of 0.63. Call-heavy open interest (589 calls vs 365 puts) suggests bullish positioning. Declining open interest (down 48%) indicates positions being closed.

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 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 3 of results (avg 8.3%, best 7.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2176.4082.50$79.457.7%10.85--
$610.00Aug 2132.4035.20$33.808.3%20.593
$620.00Aug 2126.9029.40$28.158.9%20.5377
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. 8 found (avg delta 0.73, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 1729.6034.00$31.8013.8%10.97--
$600.00Jul 1720.6026.00$23.3023.2%70.92--
$550.00Aug 2176.4082.50$79.457.7%10.85--
$610.00Jul 1711.7017.00$14.3536.9%30.84--
$620.00Jul 175.809.90$7.8552.2%90.61--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 2127.5031.80$29.6514.5%10.531

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 385, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Aug 215.809.70$7.7550.3%1080.2354
$650.00Jul 170.100.65$0.38144.7%510.06118
$690.00Aug 213.207.30$5.2578.1%260.161
$640.00Jul 170.402.90$1.65151.5%200.18149
$620.00Jul 175.809.90$7.8552.2%90.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 170.000.50$0.25200.0%480.03--
$620.00Jul 172.006.20$4.10102.4%460.41--
$550.00Jul 170.050.15$0.10100.0%110.0161
$560.00Jul 170.000.40$0.20200.0%100.02--
$600.00Jul 170.051.25$0.65184.6%40.08--

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 34.4%, max 93.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$630.00Jul 17Aug 2137.2%34.1%8.9%388
$650.00Jul 17Aug 2135.5%33.4%6.5%59118
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Jul 17Aug 2176.9%39.8%93.5%439
$580.00Jul 17Aug 2155.0%34.7%58.4%5--
$590.00Jul 17Aug 2142.0%34.0%23.5%51--
$600.00Jul 17Aug 2138.5%33.3%15.7%79

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 99.00, avg 12.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$660.00Jul 17$0.15$9.85$0.1565.67$650.15
$680.00$690.00Aug 21$1.20$8.80$1.207.33$681.20
$640.00$650.00Jul 17$1.27$8.73$1.276.87$641.27
$670.00$680.00Aug 21$1.30$8.70$1.306.69$671.30
$630.00$640.00Jul 17$2.38$7.62$2.383.20$632.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$550.00Jul 17$0.10$9.90$0.1099.00$559.90
$600.00$590.00Jul 17$0.40$9.60$0.4024.00$599.60
$580.00$540.00Aug 21$5.88$34.12$5.885.80$574.12
$620.00$600.00Jul 17$3.45$16.55$3.454.80$616.55
$590.00$580.00Aug 21$2.65$7.35$2.652.77$587.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 8.52, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$610.00Jul 17$8.95$8.95$1.058.52$608.95
$590.00$600.00Jul 17$8.50$8.50$1.505.67$598.50
$550.00$610.00Aug 21$45.65$45.65$14.353.18$595.65
$610.00$620.00Jul 17$6.50$6.50$3.501.86$616.50
$610.00$620.00Aug 21$5.65$5.65$4.351.30$615.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$620.00Aug 21$4.65$4.65$5.350.87$625.35
$620.00$600.00Aug 21$8.35$8.35$11.650.72$611.65
$600.00$590.00Aug 21$3.15$3.15$6.850.46$596.85
$590.00$580.00Aug 21$2.65$2.65$7.350.36$587.35
$620.00$600.00Jul 17$3.45$3.45$16.550.21$616.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $15.39, cheapest $4.92)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Jul 17Aug 21$14.4235.5%33.4%
$630.00Jul 17Aug 21$18.7237.2%34.1%
$610.00Jul 17Aug 21$19.4531.2%32.9%
$620.00Jul 17Aug 21$20.3031.6%32.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Jul 17Aug 21$4.9276.9%39.8%
$580.00Jul 17Aug 21$10.5255.0%34.7%
$590.00Jul 17Aug 21$13.2542.0%34.0%
$600.00Jul 17Aug 21$16.0038.5%33.3%
$620.00Jul 17Aug 21$20.9031.6%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.92% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$620.00Jul 17$7.85$4.10$11.95$608.05$631.951.92%
$600.00Jul 17$23.30$0.65$23.95$576.05$623.953.85%
$590.00Jul 17$31.80$0.25$32.05$557.95$622.055.15%
$630.00Aug 21$22.75$29.65$52.40$577.60$682.408.43%
$620.00Aug 21$28.15$25.00$53.15$566.85$673.158.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.17% of stock, avg 3.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$600.00Jul 17$0.38$0.65$1.03$598.97$651.03
$640.00$600.00Jul 17$1.65$0.65$2.30$597.70$642.30
$650.00$620.00Jul 17$0.38$4.10$4.48$615.52$654.48
$630.00$600.00Jul 17$4.03$0.65$4.68$595.32$634.68
$640.00$620.00Jul 17$1.65$4.10$5.75$614.25$645.75
$630.00$620.00Jul 17$4.03$4.10$8.13$611.87$638.13
$690.00$540.00Aug 21$5.25$4.97$10.22$529.78$700.22
$680.00$540.00Aug 21$6.45$4.97$11.42$528.58$691.42
$670.00$540.00Aug 21$7.75$4.97$12.72$527.28$682.72
$690.00$580.00Aug 21$5.25$10.85$16.10$563.90$706.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 9.53, avg credit $7.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/560600/610Jul 17$9.05$0.959.53$550.95$609.05
590/600610/620Aug 21$8.80$1.207.33$591.20$618.80
550/560590/600Jul 17$8.60$1.406.14$551.40$598.60
590/600620/630Aug 21$8.55$1.455.90$591.45$628.55
580/590610/620Aug 21$8.30$1.704.88$581.70$618.30
600/620630/650Aug 21$16.30$3.704.41$603.70$646.30
580/590620/630Aug 21$8.05$1.954.13$581.95$628.05
600/620650/670Aug 21$15.40$4.603.35$604.60$665.40
590/600610/620Jul 17$6.90$3.102.23$593.10$616.90
550/560610/620Jul 17$6.60$3.401.94$553.40$616.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$670.00$680.00$690.00Aug 21$0.10$9.9099.00
$610.00$620.00$630.00Aug 21$0.25$9.7539.00
$630.00$650.00$670.00Aug 21$0.90$19.1021.22
$630.00$640.00$650.00Jul 17$1.11$8.898.01
$640.00$650.00$660.00Jul 17$1.12$8.887.93
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$580.00$590.00$600.00Jul 17$0.48$9.5219.83
$580.00$590.00$600.00Aug 21$0.50$9.5019.00
$530.00$540.00$550.00Jul 17$1.27$8.736.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.70, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$670.001:2Aug 21-$0.70$19.30
$630.00$650.001:2Aug 21-$6.85$13.15
$650.00$660.001:2Jul 17-$0.08$9.92
$620.00$630.001:2Jul 17-$0.21$9.79
$610.00$620.001:2Jul 17-$1.35$8.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$600.001:2Aug 21-$8.30$11.70
$550.00$540.001:2Jul 17$0.00$10.00
$560.00$550.001:2Jul 17$0.00$10.00
$570.00$560.001:2Jul 17-$0.15$9.85
$580.00$570.001:2Jul 17-$0.17$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.30%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$630.00Aug 21$20.500.471.3%3.30%4.62%110
$650.00Aug 21$13.500.354.5%2.17%6.71%8--
$670.00Aug 21$5.800.237.8%0.93%8.69%10854
$680.00Aug 21$5.200.209.4%0.84%10.20%332
$690.00Aug 21$3.200.1611.0%0.51%11.49%261
$630.00Jul 17$1.650.361.3%0.27%1.59%278
$640.00Jul 17$0.400.182.9%0.06%3.00%20149
$650.00Jul 17$0.100.064.5%0.02%4.56%51118

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 $610.00 09-18 call last traded $13.70 on 06/26 (now $39.00/$42.00) — try a limit near $39.00. Also watch the $610.00 08-21 call last traded $25.00 on 07/10 (now $32.40/$35.20) — try a limit near $32.40; the $620.00 08-21 call last traded $21.30 on 07/10 (now $26.90/$29.40) — try a limit near $26.90. Most tradeable put: the $630.00 12-18 put last traded $56.50 on 07/07 (now $47.10/$52.90) — try a limit near $50.00.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Jul 17$5.80$9.90$7.85$3.60 07/10$0.60–$15.70$5.80--
$620.00Aug 21$26.90$29.40$28.15$21.30 07/10$6.55–$28.90$26.9077
$620.00Sep 18$32.50$36.70$34.60$31.20 06/17$10.95–$34.95$32.501
$620.00Dec 18$52.80$57.60$55.20$46.30 07/09$24.95–$55.20$52.80--
$630.00Jul 17$1.65$6.40$4.03$2.00 07/10$0.53–$11.80$2.0078
$630.00Aug 21$20.50$25.00$22.75$17.20 07/10$5.35–$25.15$20.5010
$630.00Sep 18$28.20$31.50$29.85$22.50 07/08$8.35–$30.35$28.20--
$630.00Dec 18$47.70$52.30$50.00$40.70 07/09$22.45–$50.00$47.70--
$610.00Jul 17$11.70$17.00$14.35$16.00 07/07$1.25–$20.50$14.35--
$610.00Aug 21$32.40$35.20$33.80$25.00 07/10$8.80–$34.00$32.403
$610.00Sep 18$39.00$42.00$40.50$13.70 06/26$12.40–$40.50$39.004
$610.00Dec 18$57.40$61.90$59.65$50.30 07/09$27.80–$59.65$57.40--
$640.00Jul 17$0.40$2.90$1.65$4.80 07/07$0.33–$8.35$1.65149
$640.00Aug 21$17.20$20.10$18.65$18.60 07/06$4.85–$20.20$18.60--
$640.00Sep 18$24.30$27.10$25.70$11.42 06/25$7.50–$26.25$24.30--
$640.00Dec 18$43.80$46.90$45.35$36.70 07/09$19.95–$45.35$43.80--
$600.00Jul 17$20.60$26.00$23.30$12.27 07/09$1.30–$26.10$20.60--
$600.00Aug 21$38.00$43.50$40.75$30.33 07/10$10.85–$40.75$38.00--
$600.00Sep 18$44.60$47.90$46.25$17.22 06/26$14.55–$46.45$44.60--
$600.00Dec 18$64.60$68.20$66.40$34.70 06/30$31.05–$66.40$64.60--
$650.00Jul 17$0.10$0.65$0.38$3.00 07/07$0.38–$6.10$0.38118
$650.00Aug 21$13.50$16.10$14.80$10.60 07/02$2.85–$16.90$13.50--
$650.00Sep 18$19.70$23.70$21.70$12.20 06/22$6.25–$22.65$19.70--
$650.00Dec 18$38.90$42.60$40.75$32.80 07/09$17.55–$41.05$38.9014
$590.00Jul 17$29.60$34.00$31.80$15.20 07/09$4.50–$32.40$29.60--
$590.00Aug 21$44.50$49.20$46.85$33.95 07/09$13.10–$46.85$44.50--
$590.00Sep 18$51.10$55.80$53.45$40.00 07/02$18.45–$53.45$51.10--
$590.00Dec 18$70.50$75.70$73.10$38.60 06/30$33.95–$73.10$70.50--
$660.00Jul 17$0.00$0.45$0.23$1.50 07/06$0.23–$4.65$0.23--
$660.00Aug 21$10.50$12.80$11.65$8.90 07/08$2.40–$14.00$10.50--
$660.00Sep 18$15.20$19.70$17.45$7.50 06/25$4.90–$19.55$15.20--
$660.00Dec 18$34.50$38.30$36.40$31.50 07/10$15.75–$36.40$34.5016
$580.00Jul 17$38.70$44.90$41.80$24.75 07/09$6.05–$41.80$38.70--
$580.00Aug 21$52.90$58.50$55.70$19.10 06/30$16.50–$55.70$52.90--
$580.00Sep 18$56.70$64.20$60.45$41.00 07/01$21.60–$60.45$56.70--
$580.00Dec 18$75.90$81.20$78.55$42.90 06/30$37.50–$78.55$75.90--
$670.00Jul 17$0.00$0.20$0.10$0.97 06/24$0.10–$3.43$0.10--
$670.00Aug 21$5.80$9.70$7.75$4.45 06/22$1.73–$11.55$5.8054
$670.00Oct 16$18.70$21.90$20.30$12.90 07/09$14.35–$20.30$18.70--
$670.00Dec 18$30.90$34.50$32.70$33.30 07/07$13.90–$33.15$32.706
$570.00Jul 17$49.90$53.70$51.80$41.00 07/10$8.30–$51.80$49.90--
$570.00Aug 21$59.60$65.80$62.70$31.26 06/25$19.75–$62.70$59.60--
$570.00Sep 18$65.80$71.70$68.75$66.00 07/07$25.45–$68.75$66.00--
$570.00Dec 18$81.00$89.40$85.20$78.10 07/06$42.00–$85.20$81.00--
$680.00Jul 17$0.00$0.15$0.08$0.57 07/07$0.08–$2.80$0.08--
$680.00Aug 21$5.20$7.70$6.45$6.30 07/10$1.45–$9.30$6.3032
$680.00Sep 18$9.50$14.60$12.05$5.22 07/01$4.35–$13.90$9.50--
$680.00Dec 18$27.90$31.10$29.50$30.00 07/07$12.45–$30.00$29.5011
$560.00Jul 17$59.90$65.70$62.80$15.60 06/30$11.40–$62.80$59.90--
$560.00Aug 21$68.00$74.10$71.05$68.35 07/07$23.85–$71.05$68.35--
$560.00Sep 18$73.10$79.00$76.05$53.50 07/01$29.20–$76.05$73.10--
$560.00Dec 18$88.10$96.00$92.05$64.70 06/22$45.60–$92.05$88.10--
$690.00Jul 17$0.00$2.55$1.27$8.10 06/01$0.75–$2.58$1.27--
$690.00Aug 21$3.20$7.30$5.25$6.80 06/11$1.60–$8.05$5.251
$690.00Dec 18$22.90$28.00$25.45$15.00 07/01$11.20–$26.60$22.9015
$550.00Jul 17$68.90$75.30$72.10$53.80 07/10$15.85–$72.10$68.90--
$550.00Aug 21$76.40$82.50$79.45$63.20 07/10$28.35–$79.45$76.40--
$550.00Dec 18$95.20$103.40$99.30$87.90 07/08$50.10–$99.30$95.20--
$700.00Jul 17$0.00$2.45$1.23$0.89 06/26$0.75–$2.10$0.89--
$700.00Aug 21$2.40$6.40$4.40$5.00 07/07$0.88–$6.65$4.40--
$700.00Sep 18$5.00$10.40$7.70$7.18 07/08$2.42–$10.25$7.18--
$700.00Dec 18$21.30$25.00$23.15$22.00 07/06$10.10–$23.85$22.00--
$540.00Jul 17$79.90$85.30$82.60$59.14 07/06$20.90–$82.60$79.90--
$540.00Aug 21$84.20$92.00$88.10$34.86 06/26$33.65–$88.10$84.20--
$540.00Oct 16$93.60$99.00$96.30$79.30 07/09$82.25–$96.30$93.60--
$540.00Dec 18$102.80$111.20$107.00$103.89 07/07$56.05–$107.00$103.89--
$710.00Jul 17$0.00$2.45$1.23$0.94 07/01$0.75–$1.50$0.94--
$710.00Dec 18$18.00$22.40$20.20$28.20 06/03$8.60–$22.20$20.20--
$530.00Dec 18$110.30$118.00$114.15$105.66 07/06$61.25–$114.15$110.30--
$720.00Aug 21$0.05$6.50$3.28$2.15 07/08$0.78–$4.93$2.15--
$720.00Dec 18$14.40$20.00$17.20$25.60 06/03$7.80–$19.90$17.20--
$520.00Jul 17$100.00$105.40$102.70$80.50 07/08$33.55–$102.70$100.00--
$520.00Aug 21$102.00$109.90$105.95$87.40 07/08$45.00–$105.95$102.00--
$520.00Sep 18$105.00$113.00$109.00$57.38 06/30$50.20–$109.00$105.00--
$520.00Dec 18$118.20$126.00$122.10$114.91 07/07$66.90–$122.10$118.20--
$730.00Dec 18$12.30$18.00$15.15$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–$1.00$0.13--
$740.00Dec 18$10.70$16.00$13.35$9.30 06/25$6.30–$15.85$10.70--
$500.00Dec 18$134.70$142.90$138.80$156.49 06/02$79.05–$138.80$138.80--
$750.00Sep 18$0.75$5.60$3.18$1.74 06/22$1.33–$4.65$1.74--
$490.00Jul 17$127.60$137.00$132.30$107.19 05/26$58.85–$132.30$127.60--
$490.00Dec 18$143.50$151.00$147.25$120.08 07/01$85.70–$147.25$143.50--
$760.00Aug 21$0.05$5.00$2.53$5.90 06/01$0.48–$2.53$2.53--
$480.00Dec 18$152.00$160.00$156.00$134.85 05/26$92.60–$156.00$152.00--
$780.00Jul 17$0.00$1.25$0.63$1.00 06/01$0.10–$2.40$0.63--
$790.00Dec 18$3.50$12.00$7.75$6.25 05/20$2.03–$8.70$6.25--
$820.00Dec 18$1.65$8.70$5.18$11.40 05/29$1.40–$6.80$5.18--
$830.00Sep 18$0.05$1.75$0.90$2.05 06/11$0.63–$2.10$0.90--
$840.00Dec 18$1.30$8.90$5.10$3.60 07/08$1.67–$5.50$3.60--
$860.00Dec 18$0.05$6.20$3.13$2.55 07/09$1.75–$5.53$2.55--
$350.00Dec 18$272.00$280.40$276.20$233.90 06/22$202.55–$276.20$272.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Jul 17$2.00$6.20$4.10$63.82 06/25$4.10–$75.55$4.10--
$620.00Aug 21$22.80$27.20$25.00$35.80 07/10$25.00–$80.10$25.00116
$620.00Sep 18$27.40$31.70$29.55$41.90 07/10$29.55–$82.55$29.55--
$620.00Oct 16$31.30$37.40$34.35$45.50 07/10$34.35–$47.00$34.35--
$620.00Dec 18$42.00$47.70$44.85$55.80 07/08$44.85–$92.05$44.858
$630.00Jul 17$7.90$12.90$10.40$41.12 06/17$10.40–$85.35$10.40--
$630.00Aug 21$27.50$31.80$29.65$32.40 06/01$29.65–$88.50$29.651
$630.00Dec 18$47.10$52.90$50.00$56.50 07/07$50.00–$99.20$50.0012
$610.00Jul 17$0.05$2.40$1.22$18.00 07/08$1.22–$65.65$1.22--
$610.00Aug 21$18.80$22.40$20.60$30.60 07/10$20.60–$71.55$20.60--
$610.00Sep 18$23.00$27.20$25.10$55.90 05/18$25.10–$74.65$25.10--
$610.00Oct 16$27.40$31.80$29.60$40.60 07/10$29.60–$41.60$29.60--
$610.00Dec 18$38.00$43.60$40.80$50.20 07/10$40.80–$84.85$40.809
$600.00Jul 17$0.05$1.25$0.65$12.54 07/08$0.65–$56.20$0.65--
$600.00Aug 21$15.00$18.30$16.65$23.51 07/07$16.65–$63.30$16.659
$600.00Sep 18$19.00$24.30$21.65$30.90 07/10$21.65–$67.15$21.6511
$600.00Oct 16$23.50$27.80$25.65$34.80 07/10$25.65–$36.70$25.6527
$600.00Dec 18$34.00$39.40$36.70$45.50 07/10$36.70–$77.75$36.7053
$650.00Jul 17$26.60$32.10$29.35$33.80 06/02$29.35–$105.40$29.35--
$650.00Oct 16$47.90$54.90$51.40$64.40 07/10$51.40–$65.40$51.40--
$590.00Jul 17$0.00$0.50$0.25$8.60 07/08$0.25–$47.55$0.25--
$590.00Aug 21$12.00$15.00$13.50$20.05 07/10$13.50–$55.65$13.50--
$590.00Sep 18$15.80$20.80$18.30$26.60 07/10$18.30–$59.55$18.30--
$590.00Dec 18$30.00$36.00$33.00$37.80 07/07$33.00–$71.30$33.00--
$660.00Jul 17$35.10$41.40$38.25$76.02 05/22$38.25–$114.30$38.25--
$660.00Oct 16$54.00$60.40$57.20$71.10 07/10$57.20–$72.35$57.20--
$580.00Jul 17$0.00$0.65$0.33$6.00 07/08$0.33–$38.45$0.33--
$580.00Aug 21$9.40$12.30$10.85$17.80 07/10$10.85–$49.75$10.85--
$580.00Sep 18$13.30$17.80$15.55$17.30 07/10$15.55–$53.20$15.55--
$580.00Oct 16$16.10$22.10$19.10$26.50 07/10$19.10–$28.50$19.10--
$580.00Dec 18$27.50$32.00$29.75$37.00 07/10$29.75–$64.95$29.75--
$570.00Jul 17$0.00$0.50$0.25$1.77 07/10$0.25–$31.15$0.25--
$570.00Aug 21$7.70$10.00$8.85$14.60 07/10$8.85–$41.85$8.85--
$570.00Sep 18$9.90$14.70$12.30$19.00 07/10$12.30–$46.40$12.30--
$680.00Jul 17$55.00$61.60$58.30$86.00 06/12$58.30–$135.35$58.30--
$560.00Jul 17$0.00$0.40$0.20$1.23 07/10$0.20–$24.60$0.20--
$560.00Aug 21$5.60$8.30$6.95$21.00 07/01$6.95–$36.35$6.95--
$560.00Sep 18$9.20$12.70$10.95$15.40 07/10$10.95–$40.25$10.95--
$560.00Oct 16$10.90$17.80$14.35$19.50 07/10$14.35–$21.70$14.35--
$560.00Dec 18$20.00$26.20$23.10$28.50 07/07$23.10–$53.30$23.10--
$690.00Jul 17$65.00$72.50$68.75$116.60 05/20$68.75–$145.50$68.75--
$550.00Jul 17$0.05$0.15$0.10$1.20 07/09$0.10–$18.15$0.1061
$550.00Aug 21$4.10$8.20$6.15$10.00 07/09$6.15–$30.60$6.15--
$550.00Sep 18$6.70$10.90$8.80$12.90 07/10$8.80–$34.75$8.80--
$550.00Oct 16$8.60$14.00$11.30$16.90 07/10$11.30–$18.85$11.30--
$700.00Jul 17$75.00$82.50$78.75$126.70 05/20$78.75–$155.45$78.75--
$540.00Jul 17$0.00$0.10$0.05$1.25 07/08$0.05–$13.10$0.0539
$540.00Aug 21$2.05$7.90$4.97$8.00 07/09$4.97–$25.60$4.97--
$540.00Sep 18$6.30$9.80$8.05$11.00 07/10$8.05–$30.00$8.05--
$540.00Dec 18$14.50$20.90$17.70$22.50 07/07$17.70–$42.85$17.70--
$530.00Jul 17$0.00$2.55$1.27$0.92 07/08$0.08–$8.65$0.92--
$530.00Aug 21$1.25$6.90$4.08$6.00 07/07$4.08–$21.50$4.08--
$530.00Sep 18$5.10$9.00$7.05$9.40 07/10$7.05–$26.10$7.05--
$530.00Dec 18$12.60$18.50$15.55$19.38 07/07$15.55–$39.15$15.55--
$720.00Jul 17$95.00$102.10$98.55$147.10 05/20$98.55–$175.35$98.55--
$520.00Jul 17$0.00$2.50$1.25$0.40 07/10$0.33–$7.15$0.40--
$520.00Aug 21$0.15$6.50$3.33$5.00 07/06$3.33–$18.20$3.33--
$520.00Oct 16$6.50$10.40$8.45$10.60 07/10$8.45–$12.00$8.45--
$520.00Dec 18$10.40$16.40$13.40$32.50 06/26$13.40–$33.80$13.40--
$510.00Jul 17$0.00$2.45$1.23$0.70 07/06$0.40–$6.15$0.70--
$510.00Aug 21$1.50$4.00$2.75$4.80 07/08$2.75–$15.30$2.75--
$510.00Sep 18$1.65$7.30$4.47$6.60 07/10$4.47–$17.85$4.47--
$510.00Dec 18$8.70$16.10$12.40$17.40 06/03$12.40–$30.30$12.40--
$500.00Jul 17$0.00$2.45$1.23$0.45 07/10$0.10–$2.98$0.45--
$500.00Aug 21$1.35$3.40$2.38$3.10 07/10$2.38–$11.95$2.38--
$500.00Sep 18$2.75$6.70$4.72$12.20 06/29$3.73–$14.70$4.72--
$500.00Dec 18$7.90$16.00$11.95$23.80 06/26$11.95–$26.95$11.95--
$490.00Jul 17$0.00$2.30$1.15$1.67 06/25$0.40–$2.38$1.15--
$490.00Aug 21$0.45$4.50$2.48$2.62 07/10$1.80–$9.55$2.4811
$490.00Sep 18$1.90$4.80$3.35$2.90 07/07$3.28–$12.25$2.90--
$490.00Dec 18$8.40$13.50$10.95$18.00 05/26$10.95–$23.45$10.95--
$480.00Jul 17$0.00$2.40$1.20$0.40 06/23$0.75–$2.40$0.40--
$480.00Aug 21$0.55$1.55$1.05$2.10 07/10$1.05–$8.10$1.05--
$480.00Sep 18$1.60$3.60$2.60$8.00 06/25$2.60–$9.90$2.60--
$480.00Dec 18$5.10$13.20$9.15$12.50 07/08$9.15–$20.70$9.15--
$470.00Jul 17$0.00$2.40$1.20$0.20 07/02$0.35–$1.75$0.20--
$470.00Aug 21$0.35$3.60$1.98$1.77 07/10$1.40–$6.55$1.778
$470.00Sep 18$0.30$4.00$2.15$10.00 05/14$1.92–$8.70$2.15--
$470.00Dec 18$3.50$12.10$7.80$15.57 06/26$7.80–$18.00$7.80--
$460.00Jul 17$0.00$1.50$0.75$2.45 05/20$0.20–$0.85$0.75--
$460.00Aug 21$0.00$1.70$0.85$1.40 07/10$0.85–$4.80$0.85--
$460.00Sep 18$0.75$3.40$2.08$3.60 07/08$2.08–$7.20$2.08--
$450.00Jul 17$0.00$2.40$1.20$0.20 07/10$0.50–$1.75$0.20--
$450.00Aug 21$0.00$1.65$0.83$1.25 07/06$0.83–$4.20$0.83--
$450.00Sep 18$0.85$2.70$1.78$5.85 06/30$1.55–$6.35$1.78--
$450.00Dec 18$2.45$8.70$5.57$13.80 06/26$5.57–$14.20$5.57--
$800.00Dec 18$176.40$184.00$180.20$227.30 05/20$180.20–$255.45$180.20--
$440.00Jul 17$0.00$2.40$1.20$0.20 07/10$0.63–$2.30$0.20--
$440.00Aug 21$0.00$1.40$0.70$3.10 06/30$0.70–$4.28$0.70--
$440.00Sep 18$0.50$2.15$1.33$3.87 07/01$1.30–$6.30$1.33--
$440.00Dec 18$2.30$8.80$5.55$7.08 06/02$5.55–$11.80$5.55--
$430.00Jul 17$0.00$2.40$1.20$0.20 07/10$0.63–$1.75$0.20--
$430.00Aug 21$0.00$3.20$1.60$2.60 06/30$0.85–$3.93$1.60--
$430.00Sep 18$0.05$2.85$1.45$2.70 06/23$0.83–$5.15$1.45--
$420.00Jul 17$0.00$2.40$1.20$0.15 07/10$0.63–$1.70$0.15--
$420.00Dec 18$1.05$8.70$4.88$7.40 05/29$4.60–$9.30$4.88--
$410.00Aug 21$0.00$3.20$1.60$3.30 05/14$1.08–$2.53$1.60--
$400.00Jul 17$0.00$2.40$1.20$0.40 05/19$0.50–$1.45$0.40--
$400.00Aug 21$0.00$2.15$1.08$2.50 05/13$0.68–$2.42$1.08--
$400.00Sep 18$0.00$1.40$0.70$1.85 06/29$0.70–$2.93$0.70--

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 290
Total Puts 183
Put/Call Ratio 0.63
Net Difference 107

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,888
Total Puts 2,467
Average Put/Call Ratio 0.77
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