Tour v344
MSCI
MSCI INC
$637.24 +2.49%
$639.50 (+0.35%)🌙
as of 07/16 06:45 PM
(7/15 18:53) ◀
|
Thursday, July 16, 2026 (6:45pm)
January 2026
|
▶ (7/17 19:00)
◀ 7/16 18:45 ▶

Option Volume

Detail
ℹ
Current (07/16) 533
Calls: 349 (65%)
Puts: 184 (35%)
Prior (07/15) 473
Calls: 290 (61%)
Puts: 183 (39%)
Current vs Prior +12.68%
Calls: +20.34% (Calls)
Puts: +0.55% (Puts)
Prior 7-Day Total 6,377
Calls: 3,890 (61%)
Puts: 2,487 (39%)
Prior 7-Day Average 911
Calls: 555 (61%)
Puts: 355 (39%)
Current vs Prior 7-Day Avg -41.49%
Calls: -37.20%
Puts: -48.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $700.6K
Calls: $488.0K (70%)
Puts: $212.6K (30%)
Prior (07/15) $477.7K
Calls: $339.9K (71%)
Puts: $137.7K (29%)
Current vs Prior +46.67%
Calls: +43.54%
Puts: +54.41%
Prior 7-Day Total $4.38M
Calls: $2.55M (58%)
Puts: $1.83M (42%)
Prior 7-Day Average $626.2K
Calls: $364.3K (58%)
Puts: $261.9K (42%)
Current vs Prior 7-Day Avg +11.88%
Calls: +33.93%
Puts: -18.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.53
Prior (07/15) 0.63
Current vs Prior -16.45%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -32.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 1,166
Calls: 717 (61%)
Puts: 449 (39%)
Prior (07/15) 954
Calls: 589 (62%)
Puts: 365 (38%)
Current vs Prior +22.22%
Prior 7-Day Total 7,967
Calls: 4,561 (57%)
Puts: 3,406 (43%)
Prior 7-Day Average 1,138
Calls: 651 (57%)
Puts: 486 (43%)
Current vs Prior 7-Day Avg +2.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.25% | 9.33%2.25% | 9.33%
Prior 2.94% | 9.30%2.94% | 9.30%
Current vs Prior -23.28% | +0.36%-23.28% | +0.36%
Prior 7-Day Avg 4.21% | 9.94%4.21% | 9.94%
Current vs 7-Day Avg -46.48% | -6.10%-46.48% | -6.10%
Prior 7-Day Eod 2.94% | 9.30%2.94% | 9.30%
Current vs 7-Day Eod -23.28% | +0.36%-23.28% | +0.36%
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 70% call dollar volume ($488.0K). Bullish P/C ratio of 0.53. Call-heavy open interest (717 calls vs 449 puts) suggests bullish positioning. Rising open interest (up 22%) indicates new positions being established.

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 BULLISH
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 2 of results (avg 8.2%, best 6.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2148.5051.80$50.156.6%10.7343
$610.00Aug 2141.3045.60$43.459.9%20.66--
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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 1732.6038.60$35.6016.9%21.00100
$610.00Jul 1724.9028.80$26.8514.5%31.00--
$620.00Jul 1715.4018.70$17.0519.4%251.00--
$600.00Aug 2148.5051.80$50.156.6%10.7343
$610.00Aug 2141.3045.60$43.459.9%20.66--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 2127.7031.50$29.6012.8%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 216, top 83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Aug 219.0015.00$12.0050.0%830.30--
$640.00Jul 170.904.00$2.45126.5%350.35148
$630.00Jul 175.2010.40$7.8066.7%260.6478
$620.00Jul 1715.4018.70$17.0519.4%251.00--
$650.00Jul 170.000.80$0.40200.0%50.09118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2114.6018.00$16.3020.9%30.343
$600.00Jul 170.000.25$0.13192.3%20.02--
$620.00Aug 2118.2021.90$20.0518.5%20.40--
$630.00Aug 2122.9026.10$24.5013.1%20.462
$640.00Aug 2127.7031.50$29.6012.8%20.52--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 89.9%, max 215.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$630.00Jul 17Aug 2158.9%32.8%79.5%3178
$600.00Jul 17Aug 2156.0%32.6%71.8%3143
$610.00Jul 17Aug 2155.0%33.7%63.4%5--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 17Aug 21116.7%37.0%215.9%2--
$620.00Jul 17Aug 2139.5%33.2%19.1%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 41.55, avg 7.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$680.00$730.00Aug 21$6.68$43.32$6.686.49$686.68
$640.00$650.00Jul 17$2.05$7.95$2.053.88$642.05
$670.00$680.00Aug 21$2.90$7.10$2.902.45$672.90
$650.00$660.00Aug 21$3.60$6.40$3.601.78$653.60
$660.00$670.00Aug 21$3.80$6.20$3.801.63$663.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$600.00Jul 17$0.47$19.53$0.4741.55$619.53
$550.00$530.00Aug 21$0.82$19.18$0.8223.39$549.18
$530.00$510.00Aug 21$1.10$18.90$1.1017.18$528.90
$590.00$550.00Aug 21$6.90$33.10$6.904.80$583.10
$610.00$590.00Aug 21$5.65$14.35$5.652.54$604.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 49.00, avg 3.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$620.00Jul 17$9.80$9.80$0.2049.00$619.80
$620.00$630.00Jul 17$9.25$9.25$0.7512.33$629.25
$600.00$610.00Jul 17$8.75$8.75$1.257.00$608.75
$610.00$630.00Aug 21$13.60$13.60$6.402.13$623.60
$600.00$610.00Aug 21$6.70$6.70$3.302.03$606.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$630.00Aug 21$5.10$5.10$4.901.04$634.90
$630.00$620.00Aug 21$4.45$4.45$5.550.80$625.55
$620.00$610.00Aug 21$3.75$3.75$6.250.60$616.25
$610.00$590.00Aug 21$5.65$5.65$14.350.39$604.35
$590.00$550.00Aug 21$6.90$6.90$33.100.21$583.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $16.80, cheapest $3.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Jul 17Aug 21$14.5556.0%32.6%
$610.00Jul 17Aug 21$16.6055.0%33.7%
$650.00Jul 17Aug 21$19.0031.9%33.7%
$630.00Jul 17Aug 21$22.0558.9%32.8%
$640.00Jul 17Aug 21$22.3032.7%35.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$3.67116.7%37.0%
$620.00Jul 17Aug 21$19.4539.5%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.77% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$620.00Jul 17$17.05$0.60$17.65$602.35$637.652.77%
$600.00Jul 17$35.60$0.13$35.73$564.27$635.735.61%
$630.00Aug 21$29.85$24.50$54.35$575.65$684.358.53%
$640.00Aug 21$24.75$29.60$54.35$585.65$694.358.53%
$610.00Aug 21$43.45$16.30$59.75$550.25$669.759.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.16% of stock, avg 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$620.00Jul 17$0.40$0.60$1.00$619.00$651.00
$700.00$620.00Jul 17$1.20$0.60$1.80$618.20$701.80
$640.00$620.00Jul 17$2.45$0.60$3.05$616.95$643.05
$680.00$550.00Aug 21$9.10$3.75$12.85$537.15$692.85
$670.00$550.00Aug 21$12.00$3.75$15.75$534.25$685.75
$660.00$550.00Aug 21$15.80$3.75$19.55$530.45$679.55
$680.00$590.00Aug 21$9.10$10.65$19.75$570.25$699.75
$670.00$590.00Aug 21$12.00$10.65$22.65$567.35$692.65
$650.00$550.00Aug 21$19.40$3.75$23.15$526.85$673.15
$680.00$610.00Aug 21$9.10$16.30$25.40$584.60$705.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 49.00, avg credit $8.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
620/630640/650Aug 21$9.80$0.2049.00$620.20$649.80
610/620640/650Aug 21$9.10$0.9010.11$610.90$649.10
630/640660/670Aug 21$8.90$1.108.09$631.10$668.90
610/620630/640Aug 21$8.85$1.157.70$611.15$638.85
630/640650/660Aug 21$8.70$1.306.69$631.30$658.70
620/630660/670Aug 21$8.25$1.754.71$621.75$668.25
620/630650/660Aug 21$8.05$1.954.13$621.95$658.05
630/640670/680Aug 21$8.00$2.004.00$632.00$678.00
610/620660/670Aug 21$7.55$2.453.08$612.45$667.55
510/530610/630Aug 21$14.70$5.302.77$515.30$624.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 17.18, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Jul 17$0.55$9.4517.18
$660.00$670.00$680.00Aug 21$0.90$9.1010.11
$640.00$650.00$660.00Aug 21$1.75$8.254.71
$630.00$640.00$650.00Jul 17$3.30$6.702.03
$620.00$630.00$640.00Jul 17$3.90$6.101.56
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$620.00$630.00$640.00Aug 21$0.65$9.3514.38
$610.00$620.00$630.00Aug 21$0.70$9.3013.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.03, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Jul 17-$2.00$48.00
$670.00$680.001:2Aug 21-$6.20$3.80
$610.00$630.001:2Aug 21-$16.25$3.75
$610.00$620.001:2Jul 17-$7.25$2.75
$660.00$670.001:2Aug 21-$8.20$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$550.001:2Jul 17-$0.03$49.97
$530.00$510.001:2Aug 21-$0.73$19.27
$550.00$530.001:2Aug 21-$2.11$17.89
$610.00$590.001:2Aug 21-$5.00$15.00
$590.00$550.001:2Aug 21$3.15$36.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.59%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$640.00Aug 21$22.900.480.4%3.59%4.03%116
$650.00Aug 21$17.000.422.0%2.67%4.67%522
$660.00Aug 21$13.000.363.6%2.04%5.61%1--
$670.00Aug 21$9.000.305.1%1.41%6.55%83--
$680.00Aug 21$6.000.256.7%0.94%7.65%1--
$730.00Aug 21$1.650.0914.6%0.26%14.82%3--
$640.00Jul 17$0.900.350.4%0.14%0.57%35148

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. 192 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 $620.00 12-18 call last traded $46.30 on 07/09 (now $62.00/$65.40) — try a limit near $62.00. Also watch the $660.00 12-18 call last traded $31.50 on 07/10 (now $42.00/$44.80) — try a limit near $42.00; the $600.00 08-21 call last traded $30.33 on 07/10 (now $48.50/$51.80) — try a limit near $48.50. Most tradeable put: the $610.00 09-18 put last traded $55.90 on 05/18 (now $20.60/$22.30) — try a limit near $21.45.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Jul 17$0.90$4.00$2.45$4.80 07/07$0.33–$4.80$2.45148
$640.00Aug 21$22.90$26.60$24.75$18.60 07/06$4.85–$24.75$22.9016
$640.00Sep 18$31.30$33.90$32.60$11.42 06/25$7.50–$32.60$31.3080
$640.00Dec 18$51.10$54.50$52.80$36.70 07/09$19.95–$52.80$51.10--
$630.00Jul 17$5.20$10.40$7.80$2.00 07/10$0.53–$8.15$5.2078
$630.00Aug 21$27.00$32.70$29.85$17.20 07/10$5.35–$29.85$27.00--
$630.00Sep 18$35.20$39.70$37.45$22.50 07/08$8.35–$37.45$35.20--
$630.00Dec 18$56.20$60.10$58.15$40.70 07/09$22.45–$58.15$56.20--
$650.00Jul 17$0.00$0.80$0.40$3.00 07/07$0.38–$3.28$0.40118
$650.00Aug 21$17.00$21.80$19.40$10.60 07/02$2.85–$19.40$17.0022
$650.00Sep 18$26.40$29.20$27.80$12.20 06/22$6.25–$27.80$26.406
$650.00Dec 18$46.80$50.60$48.70$32.80 07/09$17.55–$48.70$46.8017
$620.00Jul 17$15.40$18.70$17.05$3.60 07/10$0.60–$17.05$15.40--
$620.00Aug 21$33.20$38.50$35.85$21.30 07/10$6.55–$35.85$33.20--
$620.00Sep 18$43.10$45.40$44.25$31.20 06/17$10.95–$44.25$43.10--
$620.00Dec 18$62.00$65.40$63.70$46.30 07/09$24.95–$63.70$62.0014
$660.00Jul 17$0.00$4.60$2.30$1.50 07/06$0.23–$2.30$1.50--
$660.00Aug 21$13.00$18.60$15.80$8.90 07/08$2.40–$15.80$13.00--
$660.00Sep 18$22.30$24.90$23.60$7.50 06/25$4.90–$23.60$22.301
$660.00Dec 18$42.00$44.80$43.40$31.50 07/10$15.75–$43.40$42.0018
$610.00Jul 17$24.90$28.80$26.85$16.00 07/07$1.25–$26.85$24.90--
$610.00Aug 21$41.30$45.60$43.45$25.00 07/10$8.80–$43.45$41.30--
$610.00Sep 18$46.00$51.40$48.70$13.70 06/26$12.40–$48.70$46.00--
$610.00Dec 18$68.70$71.40$70.05$50.30 07/09$27.80–$70.05$68.70--
$670.00Jul 17$0.00$3.00$1.50$0.97 06/24$0.10–$1.90$0.97--
$670.00Aug 21$9.00$15.00$12.00$4.45 06/22$1.73–$12.00$9.00--
$670.00Oct 16$21.10$27.60$24.35$12.90 07/09$14.35–$24.35$21.10--
$670.00Dec 18$37.20$40.50$38.85$33.30 07/07$13.90–$38.85$37.20--
$600.00Jul 17$32.60$38.60$35.60$12.27 07/09$1.30–$35.60$32.60100
$600.00Aug 21$48.50$51.80$50.15$30.33 07/10$10.85–$50.15$48.5043
$600.00Sep 18$52.70$58.60$55.65$17.22 06/26$14.55–$55.65$52.70--
$600.00Dec 18$72.00$78.90$75.45$34.70 06/30$31.05–$75.45$72.00--
$680.00Jul 17$0.00$2.55$1.27$0.57 07/07$0.08–$2.05$0.57--
$680.00Aug 21$6.00$12.20$9.10$6.30 07/10$1.45–$9.10$6.30--
$680.00Sep 18$15.50$17.60$16.55$5.22 07/01$4.35–$16.55$15.50--
$680.00Dec 18$33.20$36.60$34.90$30.00 07/07$12.45–$34.90$33.2013
$590.00Jul 17$42.60$49.50$46.05$15.20 07/09$4.50–$46.05$42.60--
$590.00Aug 21$55.20$60.30$57.75$33.95 07/09$13.10–$57.75$55.20--
$590.00Sep 18$59.50$65.10$62.30$40.00 07/02$18.45–$62.30$59.50--
$590.00Dec 18$78.40$84.70$81.55$38.60 06/30$33.95–$81.55$78.40--
$690.00Jul 17$0.00$2.45$1.23$8.10 06/01$0.75–$1.80$1.23--
$690.00Aug 21$4.10$8.60$6.35$6.80 06/11$1.60–$6.80$6.35--
$690.00Dec 18$29.30$32.60$30.95$15.00 07/01$11.20–$30.95$29.30--
$580.00Jul 17$53.10$59.10$56.10$24.75 07/09$6.05–$56.10$53.10--
$580.00Aug 21$62.00$68.40$65.20$19.10 06/30$16.50–$65.20$62.00--
$580.00Sep 18$67.00$73.20$70.10$41.00 07/01$21.60–$70.10$67.00--
$580.00Dec 18$85.30$92.90$89.10$42.90 06/30$37.50–$89.10$85.30--
$700.00Jul 17$0.00$2.40$1.20$0.89 06/26$0.75–$1.60$0.894
$700.00Aug 21$3.00$7.20$5.10$5.00 07/07$0.88–$5.50$5.00--
$700.00Sep 18$10.10$12.20$11.15$7.18 07/08$2.42–$11.15$10.101
$700.00Dec 18$26.60$29.20$27.90$22.00 07/06$10.10–$27.90$26.60--
$570.00Jul 17$64.10$68.30$66.20$41.00 07/10$8.30–$66.20$64.10--
$570.00Aug 21$70.20$77.40$73.80$31.26 06/25$19.75–$73.80$70.20--
$570.00Sep 18$75.70$80.30$78.00$66.00 07/07$25.45–$78.00$75.70--
$570.00Dec 18$92.10$99.60$95.85$78.10 07/06$42.00–$95.85$92.10--
$710.00Jul 17$0.00$1.90$0.95$0.94 07/01$0.75–$1.50$0.94--
$710.00Dec 18$22.70$26.20$24.45$28.20 06/03$8.60–$24.45$24.456
$560.00Jul 17$72.50$79.20$75.85$15.60 06/30$11.40–$75.85$72.50--
$560.00Aug 21$79.00$85.70$82.35$68.35 07/07$23.85–$82.35$79.00--
$560.00Sep 18$83.00$89.60$86.30$53.50 07/01$29.20–$86.30$83.00--
$560.00Dec 18$99.40$106.90$103.15$64.70 06/22$45.60–$103.15$99.40--
$720.00Aug 21$2.80$8.40$5.60$2.15 07/08$0.78–$5.60$2.80--
$720.00Dec 18$18.00$24.30$21.15$25.60 06/03$7.80–$21.15$21.15--
$550.00Jul 17$82.50$89.10$85.80$53.80 07/10$15.85–$85.80$82.50--
$550.00Aug 21$88.30$94.50$91.40$63.20 07/10$28.35–$91.40$88.30--
$550.00Dec 18$107.10$113.40$110.25$87.90 07/08$50.10–$110.25$107.10--
$730.00Dec 18$18.60$21.20$19.90$13.80 05/21$7.05–$19.90$18.602
$540.00Jul 17$92.00$99.60$95.80$59.14 07/06$20.90–$95.80$92.00--
$540.00Aug 21$97.00$104.50$100.75$34.86 06/26$33.65–$100.75$97.00--
$540.00Oct 16$105.10$112.00$108.55$79.30 07/09$82.25–$108.55$105.10--
$540.00Dec 18$117.00$121.10$119.05$103.89 07/07$56.05–$119.05$117.00--
$740.00Jul 17$0.00$0.25$0.13$2.30 06/01$0.13–$1.00$0.13--
$740.00Dec 18$15.40$20.10$17.75$9.30 06/25$6.30–$17.75$15.40--
$530.00Dec 18$124.40$128.80$126.60$105.66 07/06$61.25–$126.60$124.40--
$750.00Sep 18$0.85$6.50$3.68$1.74 06/22$1.33–$3.68$1.74--
$520.00Jul 17$112.50$119.70$116.10$80.50 07/08$33.55–$116.10$112.50--
$520.00Aug 21$117.00$122.90$119.95$87.40 07/08$45.00–$119.95$117.00--
$520.00Sep 18$118.20$125.20$121.70$57.38 06/30$50.20–$121.70$118.20--
$520.00Dec 18$131.70$136.00$133.85$114.91 07/07$66.90–$133.85$131.70--
$760.00Aug 21$0.00$2.85$1.43$5.90 06/01$0.48–$2.53$1.43--
$500.00Dec 18$147.70$155.60$151.65$156.49 06/02$79.05–$151.65$151.65--
$780.00Jul 17$0.00$1.25$0.63$1.00 06/01$0.63–$2.40$0.63--
$780.00Dec 18$9.20$13.50$11.35--$11.35–$11.35—$9.2015
$490.00Jul 17$142.50$149.80$146.15$107.19 05/26$58.85–$146.15$142.50--
$490.00Dec 18$158.00$162.90$160.45$120.08 07/01$85.70–$160.45$158.00--
$790.00Dec 18$6.40$12.10$9.25$6.25 05/20$2.03–$9.25$6.4015
$480.00Dec 18$167.30$171.40$169.35$134.85 05/26$92.60–$169.35$167.30--
$820.00Dec 18$2.00$10.00$6.00$11.40 05/29$1.40–$6.80$6.00--
$830.00Sep 18$0.25$1.20$0.73$2.05 06/11$0.63–$2.10$0.73--
$840.00Dec 18$3.00$8.30$5.65$3.60 07/08$1.67–$5.65$3.60--
$860.00Dec 18$0.95$6.50$3.73$2.55 07/09$1.75–$5.53$2.55--
$350.00Dec 18$286.70$296.00$291.35$233.90 06/22$202.55–$291.35$286.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Jul 17$1.90$7.90$4.90$41.12 06/17$4.90–$85.35$4.90--
$630.00Aug 21$22.90$26.10$24.50$32.40 06/01$24.50–$88.50$24.502
$630.00Dec 18$43.20$47.20$45.20$56.50 07/07$45.20–$99.20$45.2014
$650.00Jul 17$12.00$18.00$15.00$33.80 06/02$15.00–$105.40$15.00--
$650.00Oct 16$40.10$47.20$43.65$64.40 07/10$43.65–$65.40$43.65--
$620.00Jul 17$0.30$0.90$0.60$63.82 06/25$0.60–$75.55$0.60--
$620.00Aug 21$18.20$21.90$20.05$35.80 07/10$20.05–$80.10$20.05--
$620.00Sep 18$24.10$26.60$25.35$41.90 07/10$25.35–$82.55$25.352
$620.00Oct 16$26.40$33.10$29.75$45.50 07/10$29.75–$47.00$29.75--
$620.00Dec 18$38.90$42.40$40.65$55.80 07/08$40.65–$92.05$40.6510
$660.00Jul 17$20.90$26.40$23.65$76.02 05/22$23.65–$114.30$23.65--
$660.00Oct 16$46.90$52.90$49.90$71.10 07/10$49.90–$72.35$49.90--
$610.00Jul 17$0.05$0.95$0.50$18.00 07/08$0.50–$65.65$0.50--
$610.00Aug 21$14.60$18.00$16.30$30.60 07/10$16.30–$71.55$16.303
$610.00Sep 18$20.60$22.30$21.45$55.90 05/18$21.45–$74.65$21.456
$610.00Oct 16$23.20$29.20$26.20$40.60 07/10$26.20–$41.60$26.20--
$610.00Dec 18$35.30$38.40$36.85$50.20 07/10$36.85–$84.85$36.85--
$600.00Jul 17$0.00$0.25$0.13$12.54 07/08$0.13–$56.20$0.13--
$600.00Aug 21$9.50$14.60$12.05$23.51 07/07$12.05–$63.30$12.05--
$600.00Sep 18$17.10$19.50$18.30$30.90 07/10$18.30–$67.15$18.30--
$600.00Oct 16$21.50$24.60$23.05$34.80 07/10$23.05–$36.70$23.05--
$600.00Dec 18$31.50$36.60$34.05$45.50 07/10$34.05–$77.75$34.05--
$680.00Jul 17$40.90$47.10$44.00$86.00 06/12$44.00–$135.35$44.00--
$590.00Jul 17$0.00$0.30$0.15$8.60 07/08$0.15–$47.55$0.15--
$590.00Aug 21$9.50$11.80$10.65$20.05 07/10$10.65–$55.65$10.65--
$590.00Sep 18$13.90$16.70$15.30$26.60 07/10$15.30–$59.55$15.308
$590.00Dec 18$28.10$32.90$30.50$37.80 07/07$30.50–$71.30$30.50--
$690.00Jul 17$50.90$57.10$54.00$116.60 05/20$54.00–$145.50$54.00--
$580.00Jul 17$0.00$0.35$0.18$6.00 07/08$0.18–$38.45$0.18--
$580.00Aug 21$7.80$9.50$8.65$17.80 07/10$8.65–$49.75$8.65--
$580.00Sep 18$11.90$13.80$12.85$17.30 07/10$12.85–$53.20$12.8511
$580.00Oct 16$13.90$19.70$16.80$26.50 07/10$16.80–$28.50$16.80--
$580.00Dec 18$25.30$31.00$28.15$37.00 07/10$28.15–$64.95$28.15--
$700.00Jul 17$60.90$66.40$63.65$126.70 05/20$63.65–$155.45$63.65--
$570.00Jul 17$0.00$0.30$0.15$1.77 07/10$0.15–$31.15$0.15--
$570.00Aug 21$3.20$10.90$7.05$14.60 07/10$7.05–$41.85$7.05--
$570.00Sep 18$9.90$11.20$10.55$19.00 07/10$10.55–$46.40$10.5551
$560.00Jul 17$0.00$2.55$1.27$1.23 07/10$0.20–$24.60$1.23--
$560.00Aug 21$4.60$7.00$5.80$21.00 07/01$5.80–$36.35$5.80--
$560.00Sep 18$7.80$10.20$9.00$15.40 07/10$9.00–$40.25$9.0038
$560.00Oct 16$8.50$16.60$12.55$19.50 07/10$12.55–$21.70$12.55--
$560.00Dec 18$20.00$23.90$21.95$28.50 07/07$21.95–$53.30$21.95--
$720.00Jul 17$80.50$87.10$83.80$147.10 05/20$83.80–$175.35$83.80--
$550.00Jul 17$0.05$0.10$0.08$1.20 07/09$0.08–$18.15$0.08--
$550.00Aug 21$2.50$5.00$3.75$10.00 07/09$3.75–$30.60$3.75--
$550.00Sep 18$6.50$9.00$7.75$12.90 07/10$7.75–$34.75$7.75--
$550.00Oct 16$9.60$14.60$12.10$16.90 07/10$11.30–$18.85$12.10--
$540.00Jul 17$0.00$2.45$1.23$1.25 07/08$0.05–$13.10$1.23--
$540.00Aug 21$1.65$4.40$3.03$8.00 07/09$3.03–$25.60$3.03--
$540.00Sep 18$5.10$7.80$6.45$11.00 07/10$6.45–$30.00$6.45--
$540.00Dec 18$15.60$19.20$17.40$22.50 07/07$17.40–$42.85$17.40--
$530.00Jul 17$0.00$2.40$1.20$0.92 07/08$0.08–$8.65$0.92--
$530.00Aug 21$2.25$3.60$2.93$6.00 07/07$2.93–$21.50$2.93--
$530.00Sep 18$4.40$6.20$5.30$9.40 07/10$5.30–$26.10$5.3013
$530.00Dec 18$13.80$15.50$14.65$19.38 07/07$14.65–$39.15$14.65--
$520.00Jul 17$0.00$2.40$1.20$0.40 07/10$0.33–$7.15$0.40--
$520.00Aug 21$0.20$3.30$1.75$5.00 07/06$1.75–$18.20$1.75--
$520.00Oct 16$3.50$9.60$6.55$10.60 07/10$6.55–$12.00$6.55--
$520.00Dec 18$12.30$14.00$13.15$32.50 06/26$13.15–$33.80$13.15--
$510.00Jul 17$0.00$2.40$1.20$0.70 07/06$0.40–$6.15$0.70--
$510.00Aug 21$1.30$2.35$1.83$4.80 07/08$1.83–$15.30$1.83231
$510.00Sep 18$2.50$4.10$3.30$6.60 07/10$3.30–$17.85$3.30--
$510.00Dec 18$9.60$14.30$11.95$17.40 06/03$11.95–$30.30$11.95--
$500.00Jul 17$0.00$1.30$0.65$0.45 07/10$0.10–$2.98$0.45--
$500.00Aug 21$1.20$2.35$1.78$3.10 07/10$1.78–$11.95$1.78--
$500.00Sep 18$2.25$4.00$3.13$12.20 06/29$3.13–$14.70$3.13--
$500.00Dec 18$9.40$13.20$11.30$23.80 06/26$11.30–$26.95$11.30--
$490.00Jul 17$0.00$0.50$0.25$1.67 06/25$0.25–$2.38$0.25--
$490.00Aug 21$0.70$2.20$1.45$2.62 07/10$1.45–$9.55$1.45--
$490.00Sep 18$1.60$2.95$2.28$2.90 07/07$2.28–$12.25$2.28--
$490.00Dec 18$8.20$11.70$9.95$18.00 05/26$9.95–$23.45$9.95--
$480.00Jul 17$0.00$2.40$1.20$0.40 06/23$0.75–$2.40$0.40--
$480.00Aug 21$0.05$4.80$2.42$2.10 07/10$1.05–$8.10$2.10--
$480.00Sep 18$1.10$4.00$2.55$8.00 06/25$2.55–$9.90$2.55--
$480.00Dec 18$7.00$8.40$7.70$12.50 07/08$7.70–$20.70$7.70--
$800.00Dec 18$165.40$170.30$167.85$227.30 05/20$167.85–$255.45$167.85--
$470.00Jul 17$0.00$2.40$1.20$0.20 07/02$0.35–$1.75$0.20--
$470.00Aug 21$0.20$1.10$0.65$1.77 07/10$0.65–$6.55$0.65--
$470.00Sep 18$0.05$4.80$2.42$10.00 05/14$1.92–$8.70$2.42--
$470.00Dec 18$6.10$7.50$6.80$15.57 06/26$6.80–$18.00$6.80--
$460.00Jul 17$0.00$1.50$0.75$2.45 05/20$0.20–$0.78$0.75--
$460.00Aug 21$0.20$0.85$0.53$1.40 07/10$0.53–$4.80$0.5360
$460.00Sep 18$0.35$2.65$1.50$3.60 07/08$1.50–$7.20$1.50--
$450.00Jul 17$0.00$2.40$1.20$0.20 07/10$0.50–$1.75$0.20--
$450.00Aug 21$0.00$0.70$0.35$1.25 07/06$0.35–$4.20$0.35--
$450.00Sep 18$0.85$4.60$2.72$5.85 06/30$1.55–$6.35$2.72--
$450.00Dec 18$4.70$5.80$5.25$13.80 06/26$5.25–$14.20$5.25--
$440.00Jul 17$0.00$2.40$1.20$0.20 07/10$0.63–$2.30$0.20--
$440.00Aug 21$0.00$1.70$0.85$3.10 06/30$0.70–$4.28$0.85--
$440.00Sep 18$0.00$2.90$1.45$3.87 07/01$1.30–$6.30$1.45--
$440.00Dec 18$4.10$5.10$4.60$7.08 06/02$4.60–$11.80$4.60--
$430.00Jul 17$0.00$2.40$1.20$0.20 07/10$0.63–$1.75$0.20--
$430.00Aug 21$0.00$1.50$0.75$2.60 06/30$0.75–$3.93$0.75--
$430.00Sep 18$0.00$2.90$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$1.30$6.90$4.10$7.40 05/29$4.10–$9.30$4.10--
$410.00Aug 21$0.00$1.70$0.85$3.30 05/14$0.85–$2.53$0.85--
$400.00Jul 17$0.00$2.40$1.20$0.40 05/19$0.50–$1.45$0.40--
$400.00Aug 21$0.00$2.35$1.18$2.50 05/13$0.68–$2.42$1.18--
$400.00Sep 18$0.00$3.00$1.50$1.85 06/29$0.70–$2.93$1.50--

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 349
Total Puts 184
Put/Call Ratio 0.53
Net Difference 165

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,890
Total Puts 2,487
Average Put/Call Ratio 0.78
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