Tour v494
MSCI
MSCI INC
$563.17 -0.72%
$563.55 (+0.07%)🌙
as of 08/07 06:53 PM
(8/6 18:57) ◀
|
Friday, August 7, 2026 (6:53pm)
January 2026
|
▶ (8/10 18:53)
◀ 8/7 18:53 ▶

Option Volume

Detail
ℹ
Current (08/07) 110
Calls: 22 (20%)
Puts: 88 (80%)
Prior (08/06) 1,045
Calls: 146 (14%)
Puts: 899 (86%)
Current vs Prior -89.47%
Calls: -84.93% (Calls)
Puts: -90.21% (Puts)
Prior 7-Day Total 3,391
Calls: 1,101 (32%)
Puts: 2,290 (68%)
Prior 7-Day Average 484
Calls: 157 (32%)
Puts: 327 (68%)
Current vs Prior 7-Day Avg -77.29%
Calls: -86.01%
Puts: -73.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $94.5K
Calls: $47.1K (50%)
Puts: $47.4K (50%)
Prior (08/06) $213.8K
Calls: $56.7K (27%)
Puts: $157.1K (73%)
Current vs Prior -55.78%
Calls: -16.94%
Puts: -69.80%
Prior 7-Day Total $1.90M
Calls: $916.9K (48%)
Puts: $984.4K (52%)
Prior 7-Day Average $271.6K
Calls: $131.0K (48%)
Puts: $140.6K (52%)
Current vs Prior 7-Day Avg -65.19%
Calls: -64.03%
Puts: -66.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 4.00
Prior (08/06) 6.16
Current vs Prior -35.04%
Prior 7-Day Average 2.62
Current vs Prior 7-Day Avg +52.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 903
Calls: 46 (5%)
Puts: 857 (95%)
Prior (08/06) 1,744
Calls: 344 (20%)
Puts: 1,400 (80%)
Current vs Prior -48.22%
Prior 7-Day Total 13,813
Calls: 5,776 (42%)
Puts: 8,037 (58%)
Prior 7-Day Average 1,973
Calls: 825 (42%)
Puts: 1,148 (58%)
Current vs Prior 7-Day Avg -54.24%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.03% | 8.24%5.03% | 8.24%
Prior 5.25% | 8.29%5.25% | 8.29%
Current vs Prior -4.35% | -0.56%-4.35% | -0.56%
Prior 7-Day Avg 6.33% | 9.28%6.33% | 9.28%
Current vs 7-Day Avg -20.63% | -11.24%-20.63% | -11.24%
Prior 7-Day Eod 5.25% | 8.29%5.25% | 8.29%
Current vs 7-Day Eod -4.35% | -0.56%-4.35% | -0.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Prior 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 89% vs prior. Extreme bearish P/C ratio of 4.00 - heavy put buying. P/C ratio dropping 35% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1865.3071.00$68.158.4%30.884
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 0.71, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1865.3071.00$68.158.4%30.884
$560.00Aug 2110.4014.40$12.4032.3%10.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 97, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1815.7020.20$17.9525.1%100.476
$500.00Sep 1865.3071.00$68.158.4%30.884
$560.00Aug 2110.4014.40$12.4032.3%10.54--
$590.00Aug 211.654.20$2.9387.0%10.18--
$600.00Aug 211.052.10$1.5866.5%10.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 210.851.85$1.3574.1%440.07260
$540.00Sep 187.1012.00$9.5551.3%80.3090
$500.00Sep 182.504.30$3.4052.9%70.1230
$550.00Aug 215.607.30$6.4526.4%40.33197
$530.00Sep 187.509.10$8.3019.3%40.25146

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 20.0%, max 34.2%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Aug 21Sep 1841.5%30.9%34.2%2--
$510.00Aug 21Sep 1835.3%29.3%20.4%46260
$520.00Aug 21Sep 1830.1%28.5%5.5%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 35.36, avg 8.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$650.00Sep 18$0.30$9.70$0.3032.33$640.30
$610.00$640.00Sep 18$3.30$26.70$3.308.09$613.30
$590.00$600.00Aug 21$1.35$8.65$1.356.41$591.35
$600.00$610.00Sep 18$2.40$7.60$2.403.17$602.40
$560.00$590.00Aug 21$9.47$20.53$9.472.17$569.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$490.00Aug 21$0.55$19.45$0.5535.36$509.45
$500.00$490.00Sep 18$1.05$8.95$1.058.52$498.95
$510.00$500.00Sep 18$1.05$8.95$1.058.52$508.95
$540.00$530.00Sep 18$1.25$8.75$1.257.00$538.75
$520.00$510.00Sep 18$1.55$8.45$1.555.45$518.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 2.54, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$570.00Sep 18$50.20$50.20$19.802.54$550.20
$570.00$600.00Sep 18$9.75$9.75$20.250.48$579.75
$560.00$590.00Aug 21$9.47$9.47$20.530.46$569.47
$600.00$610.00Sep 18$2.40$2.40$7.600.32$602.40
$590.00$600.00Aug 21$1.35$1.35$8.650.16$591.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$540.00Sep 18$8.35$8.35$11.650.72$551.65
$560.00$550.00Aug 21$3.45$3.45$6.550.53$556.55
$530.00$520.00Sep 18$2.30$2.30$7.700.30$527.70
$550.00$520.00Aug 21$5.05$5.05$24.950.20$544.95
$520.00$510.00Sep 18$1.55$1.55$8.450.18$518.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.77, cheapest $1.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Aug 21Sep 18$6.6227.1%27.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 21Sep 18$1.5541.5%30.9%
$510.00Aug 21Sep 18$3.1035.3%29.3%
$520.00Aug 21Sep 18$4.6030.1%28.5%
$560.00Aug 21Sep 18$8.0024.6%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.96% of stock, avg 8.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 21$12.40$9.90$22.30$537.70$582.303.96%
$500.00Sep 18$68.15$3.40$71.55$428.45$571.5512.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.52% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$510.00Aug 21$1.58$1.35$2.93$507.07$602.93
$600.00$520.00Aug 21$1.58$1.40$2.98$517.02$602.98
$590.00$510.00Aug 21$2.93$1.35$4.28$505.72$594.28
$590.00$520.00Aug 21$2.93$1.40$4.33$515.67$594.33
$650.00$510.00Sep 18$2.20$4.45$6.65$503.35$656.65
$640.00$510.00Sep 18$2.50$4.45$6.95$503.05$646.95
$600.00$550.00Aug 21$1.58$6.45$8.03$541.97$608.03
$650.00$520.00Sep 18$2.20$6.00$8.20$511.80$658.20
$640.00$520.00Sep 18$2.50$6.00$8.50$511.50$648.50
$590.00$550.00Aug 21$2.93$6.45$9.38$540.62$599.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 1.52, avg credit $6.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
540/560570/600Sep 18$18.10$11.901.52$541.90$588.10
540/560600/610Sep 18$10.75$9.251.16$549.25$610.75
520/550560/590Aug 21$14.52$15.480.94$535.48$574.52
550/560590/600Aug 21$4.80$5.200.92$555.20$594.80
520/530600/610Sep 18$4.70$5.300.89$525.30$604.70
540/560640/650Sep 18$8.65$11.350.76$551.35$648.65
520/530570/600Sep 18$12.05$17.950.67$517.95$582.05
510/520600/610Sep 18$3.95$6.050.65$516.05$603.95
540/560610/640Sep 18$11.65$18.350.63$548.35$621.65
510/520570/600Sep 18$11.30$18.700.60$508.70$581.30

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

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Sep 18$0.50$9.5019.00
$510.00$520.00$530.00Sep 18$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.25, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Aug 21-$0.23$9.77
$640.00$650.001:2Sep 18-$1.90$8.10
$600.00$610.001:2Sep 18-$3.40$6.60
$500.00$570.001:2Sep 18$32.25$37.75
$610.00$640.001:2Sep 18$0.80$29.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$490.001:2Aug 21-$0.25$19.75
$560.00$540.001:2Sep 18-$1.20$18.80
$490.00$480.001:2Aug 21-$0.70$9.30
$520.00$510.001:2Aug 21-$1.30$8.70
$500.00$490.001:2Sep 18-$1.30$8.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.79%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Sep 18$15.700.471.2%2.79%4.00%106
$600.00Sep 18$6.300.276.5%1.12%7.66%1--
$610.00Sep 18$4.600.218.3%0.82%9.13%136
$590.00Aug 21$1.650.184.8%0.29%5.06%1--
$640.00Sep 18$1.300.1013.6%0.23%13.87%1--
$600.00Aug 21$1.050.116.5%0.19%6.73%1--
$650.00Sep 18$0.600.0915.4%0.11%15.52%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. 200 contracts (avg 730 vol/day, 200 traded recently)

MSCI averages only 730 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 $500.00 09-18 call last traded $77.00 on 07/22 (now $65.30/$71.00) — try a limit near $68.15. Also watch the $570.00 09-18 call last traded $25.85 on 07/22 (now $15.70/$20.20) — try a limit near $17.95; the $610.00 09-18 call last traded $10.10 on 07/31 (now $4.60/$7.00) — try a limit near $5.80. Most tradeable put: the $530.00 09-18 put last traded $8.39 on 07/30 (now $7.50/$9.10) — try a limit near $8.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$10.40$14.40$12.40$22.90 07/27$12.40–$82.35$12.40--
$560.00Sep 18$20.80$26.00$23.40$34.50 07/31$21.90–$86.30$23.40--
$560.00Dec 18$42.70$49.00$45.85$50.00 07/21$41.40–$103.15$45.85--
$560.00Mar 19$57.50$63.50$60.50$56.75 07/21$55.95–$116.40$57.50--
$570.00Aug 21$6.70$9.70$8.20$24.88 07/30$8.20–$73.80$8.20--
$570.00Sep 18$15.70$20.20$17.95$25.85 07/22$17.95–$78.00$17.956
$570.00Oct 16$23.10$27.80$25.45$33.26 07/22$24.15–$85.05$25.45--
$570.00Dec 18$35.40$44.00$39.70$38.90 07/23$36.70–$95.85$38.90--
$570.00Mar 19$52.60$58.70$55.65$67.59 07/28$51.00–$109.30$55.65--
$550.00Aug 21$16.80$19.40$18.10$42.00 07/29$18.10–$91.40$18.10--
$550.00Sep 18$26.30$31.70$29.00$40.00 07/27$26.45–$94.65$29.00--
$550.00Oct 16$32.90$38.70$35.80$45.00 07/27$33.30–$100.05$35.80--
$550.00Dec 18$46.10$54.30$50.20$61.10 07/31$46.60–$110.25$50.20--
$550.00Mar 19$62.90$69.40$66.15$66.83 07/23$60.95–$122.70$66.15--
$580.00Aug 21$3.70$6.40$5.05$14.80 07/31$5.05–$65.20$5.05--
$580.00Sep 18$12.00$15.90$13.95$24.00 07/30$13.95–$70.10$13.95--
$580.00Oct 16$16.40$23.60$20.00$22.90 07/21$19.85–$76.60$20.00--
$580.00Dec 18$32.30$38.90$35.60$40.00 07/27$32.60–$89.10$35.60--
$580.00Mar 19$47.60$54.60$51.10$57.00 07/28$46.90–$103.05$51.10--
$540.00Aug 21$23.00$30.10$26.55$43.50 07/21$24.90–$100.75$26.55--
$540.00Sep 18$32.70$38.60$35.65$46.60 07/21$31.15–$104.50$35.65--
$540.00Oct 16$39.20$45.20$42.20$79.30 07/09$39.20–$108.55$42.20--
$540.00Dec 18$52.00$60.00$56.00$103.89 07/07$51.50–$119.05$56.00--
$540.00Mar 19$68.40$74.80$71.60$76.06 07/27$66.30–$130.15$71.60--
$590.00Aug 21$1.65$4.20$2.93$10.65 07/31$2.93–$57.75$2.93--
$590.00Sep 18$9.10$13.30$11.20$11.30 07/24$11.20–$62.30$11.20--
$590.00Oct 16$14.30$19.70$17.00$18.79 07/23$17.00–$69.10$17.00--
$590.00Dec 18$27.00$35.00$31.00$38.05 07/22$28.75–$81.55$31.00--
$530.00Sep 18$40.00$46.00$43.00$45.00 07/21$38.20–$113.25$43.00--
$530.00Dec 18$59.60$66.20$62.90$105.66 07/06$57.95–$126.60$62.90--
$600.00Aug 21$1.05$2.10$1.58$5.50 07/31$1.58–$50.15$1.58--
$600.00Sep 18$6.30$10.10$8.20$15.40 07/31$7.85–$55.65$8.20--
$600.00Oct 16$9.50$16.70$13.10$24.00 07/28$13.10–$62.05$13.10--
$600.00Dec 18$24.30$31.00$27.65$30.05 07/27$24.75–$75.45$27.65--
$600.00Mar 19$38.20$46.00$42.10$46.00 07/27$39.10–$90.05$42.10--
$520.00Aug 21$41.10$47.70$44.40$87.40 07/08$38.75–$119.95$44.40--
$520.00Sep 18$47.90$53.70$50.80$57.38 06/30$45.60–$121.70$50.80--
$520.00Dec 18$65.90$72.70$69.30$114.91 07/07$63.85–$133.85$69.30--
$610.00Aug 21$0.40$3.20$1.80$7.30 07/29$1.78–$43.45$1.80--
$610.00Sep 18$4.60$7.00$5.80$10.10 07/31$5.80–$48.70$5.8036
$610.00Oct 16$7.30$14.00$10.65$52.70 07/15$10.65–$56.75$10.65--
$610.00Dec 18$19.70$28.00$23.85$50.30 07/09$21.35–$70.05$23.85--
$610.00Mar 19$33.90$40.80$37.35$41.90 07/22$35.65–$83.65$37.35--
$620.00Aug 21$0.05$3.90$1.98$3.03 07/31$1.53–$35.85$1.98--
$620.00Sep 18$3.00$6.00$4.50$8.30 07/27$4.50–$44.25$4.50--
$620.00Oct 16$4.70$11.40$8.05$45.50 07/15$8.05–$49.05$8.05--
$620.00Dec 18$17.10$25.00$21.05$17.80 07/27$18.80–$63.70$17.80--
$620.00Mar 19$30.20$38.90$34.55$38.60 07/22$32.80–$77.80$34.55--
$500.00Aug 21$59.60$67.00$63.30$61.08 07/24$55.50–$138.60$61.08--
$500.00Sep 18$65.30$71.00$68.15$77.00 07/22$60.30–$140.65$68.154
$500.00Dec 18$79.80$87.00$83.40$90.00 07/22$77.35–$151.65$83.40--
$630.00Aug 21$0.00$3.00$1.50$1.91 07/31$0.83–$29.85$1.50--
$630.00Sep 18$2.50$6.50$4.50$7.00 07/31$3.90–$37.45$4.50--
$630.00Oct 16$2.80$10.00$6.40$9.30 07/21$6.40–$43.75$6.40--
$630.00Dec 18$14.50$22.00$18.25$21.80 07/21$15.60–$58.15$18.25--
$630.00Mar 19$27.60$35.70$31.65$35.20 07/22$28.90–$72.85$31.65--
$490.00Dec 18$86.60$94.60$90.60$120.08 07/01$84.40–$160.45$90.60--
$640.00Aug 21$0.00$3.00$1.50$1.53 07/31$0.53–$24.75$1.50--
$640.00Sep 18$1.30$3.70$2.50$7.20 07/28$2.50–$32.60$2.50--
$640.00Oct 16$2.30$7.00$4.65$7.90 07/21$4.65–$39.50$4.65--
$640.00Dec 18$11.20$17.30$14.25$21.00 07/22$14.25–$52.80$14.25--
$640.00Mar 19$24.10$32.60$28.35$32.00 07/22$26.10–$67.00$28.35--
$650.00Aug 21$0.10$0.55$0.33$1.07 07/30$0.33–$19.40$0.33--
$650.00Sep 18$0.60$3.80$2.20$4.50 07/28$1.90–$27.80$2.20--
$650.00Oct 16$3.50$5.00$4.25$30.30 07/15$4.25–$34.50$4.25--
$650.00Dec 18$9.70$17.80$13.75$22.05 07/29$12.85–$48.70$13.75--
$650.00Mar 19$22.60$29.00$25.80$28.50 07/27$23.70–$62.15$25.80--
$660.00Aug 21$0.15$2.85$1.50$0.77 07/30$0.33–$15.80$0.77--
$660.00Sep 18$0.20$2.30$1.25$4.20 07/29$1.25–$23.60$1.25--
$660.00Oct 16$0.75$7.60$4.18$6.00 07/31$4.18–$28.35$4.18--
$660.00Dec 18$7.40$15.90$11.65$42.40 07/16$9.50–$43.40$11.65--
$660.00Mar 19$19.80$26.10$22.95$23.10 07/21$21.45–$57.55$22.95--
$670.00Aug 21$0.00$1.50$0.75$0.31 07/24$0.38–$12.00$0.31--
$670.00Sep 18$0.20$2.25$1.23$2.43 07/22$1.23–$18.05$1.23--
$670.00Oct 16$0.65$4.20$2.43$12.90 07/09$2.43–$24.35$2.43--
$670.00Dec 18$6.20$14.10$10.15$35.10 07/15$8.05–$38.85$10.15--
$680.00Aug 21$0.15$2.60$1.38$0.50 07/29$0.43–$9.10$0.50--
$680.00Sep 18$0.00$1.85$0.93$5.22 07/01$0.93–$16.55$0.93--
$680.00Dec 18$4.40$12.60$8.50$34.10 07/16$7.85–$34.90$8.50--
$440.00Dec 18$130.10$135.40$132.75$138.50 07/27$123.95–$204.85$132.75--
$690.00Aug 21$0.05$2.50$1.27$0.71 07/21$0.53–$6.35$0.71--
$690.00Sep 18$0.00$1.15$0.57$2.11 07/21$0.57–$13.55$0.57--
$690.00Oct 16$0.25$2.95$1.60$3.50 07/24$1.60–$18.45$1.60--
$690.00Dec 18$4.10$11.50$7.80$12.25 07/28$7.00–$30.95$7.80--
$430.00Mar 19$146.00$153.60$149.80$156.58 07/21$140.90–$212.70$149.80--
$700.00Aug 21$0.00$1.00$0.50$0.20 07/21$0.25–$5.40$0.20--
$700.00Sep 18$0.00$1.00$0.50$1.19 07/22$0.50–$11.15$0.50--
$700.00Oct 16$0.30$2.40$1.35$15.00 07/17$1.35–$15.40$1.35--
$700.00Dec 18$3.40$9.40$6.40$9.04 07/22$6.35–$27.90$6.40--
$700.00Mar 19$10.80$18.20$14.50$15.83 07/23$13.45–$40.95$14.50--
$710.00Aug 21$0.00$2.45$1.23$0.10 07/21$0.75–$5.55$0.10--
$710.00Sep 18$0.10$1.10$0.60$8.60 07/16$0.57–$9.00$0.60--
$710.00Dec 18$2.40$6.30$4.35$23.80 07/16$4.35–$24.45$4.35--
$720.00Aug 21$0.00$2.40$1.20$3.40 07/20$0.75–$5.60$1.20--
$720.00Sep 18$0.00$1.10$0.55$5.96 07/20$0.50–$7.75$0.55--
$720.00Dec 18$2.35$7.00$4.68$25.60 06/03$4.63–$21.15$4.68--
$730.00Aug 21$0.00$2.40$1.20$0.07 07/21$0.70–$3.18$0.07--
$730.00Dec 18$1.40$6.20$3.80$5.12 07/22$3.80–$19.90$3.80--
$740.00Oct 16$0.00$1.60$0.80$6.82 07/20$0.80–$7.10$0.80--
$740.00Dec 18$1.15$5.20$3.18$9.30 06/25$3.18–$17.75$3.18--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$7.50$12.30$9.90$10.23 07/31$5.80–$23.70$9.9047
$560.00Sep 18$14.70$21.10$17.90$17.70 07/31$9.00–$30.45$17.7075
$560.00Oct 16$20.50$26.70$23.60$19.76 07/29$12.55–$34.55$20.50--
$560.00Dec 18$33.00$40.10$36.55$42.70 07/21$21.95–$45.20$36.55--
$560.00Mar 19$44.80$50.90$47.85$48.90 07/27$30.90–$55.15$47.85--
$570.00Aug 21$13.00$18.80$15.90$17.23 07/30$7.05–$30.10$15.90--
$570.00Sep 18$20.10$25.90$23.00$22.00 07/31$10.55–$35.25$22.00--
$570.00Dec 18$38.00$46.00$42.00$51.50 07/23$23.45–$50.70$42.00--
$570.00Mar 19$49.00$55.90$52.45$53.60 07/27$33.15–$60.65$52.45--
$550.00Aug 21$5.60$7.30$6.45$5.98 07/31$3.75–$17.85$5.98197
$550.00Sep 18$11.50$16.30$13.90$23.00 07/24$7.75–$25.05$13.90--
$550.00Oct 16$16.20$21.90$19.05$20.60 07/21$10.55–$29.10$19.05--
$550.00Dec 18$28.00$36.70$32.35$40.30 07/24$18.60–$40.50$32.35--
$550.00Mar 19$41.20$45.80$43.50$44.90 07/27$28.00–$49.80$43.50--
$580.00Aug 21$20.20$24.60$22.40$22.50 07/30$8.65–$36.55$22.40--
$580.00Sep 18$26.30$31.60$28.95$12.50 07/20$12.85–$42.10$26.30--
$580.00Oct 16$30.40$39.00$34.70$37.30 07/21$16.80–$45.95$34.70--
$580.00Dec 18$43.20$51.50$47.35$47.80 07/27$28.15–$56.15$47.35--
$580.00Mar 19$54.80$61.10$57.95$58.80 07/27$36.70–$65.70$57.95--
$540.00Aug 21$2.50$5.10$3.80$3.60 07/31$3.03–$13.90$3.60--
$540.00Sep 18$7.10$12.00$9.55$10.69 07/30$6.45–$20.25$9.5590
$540.00Dec 18$24.00$32.30$28.15$30.00 07/27$16.80–$36.15$28.15--
$540.00Mar 19$35.80$41.50$38.65$40.40 07/27$25.10–$45.50$38.65--
$590.00Aug 21$27.00$33.80$30.40$31.84 07/27$10.65–$43.70$30.40--
$590.00Sep 18$33.40$39.40$36.40$15.30 07/16$15.30–$48.50$33.40--
$590.00Dec 18$49.10$57.00$53.05$54.40 07/27$30.50–$63.10$53.05--
$590.00Mar 19$61.60$67.00$64.30$64.10 07/27$40.35–$71.45$64.10--
$530.00Aug 21$0.95$5.60$3.28$4.09 07/30$2.20–$11.30$3.28--
$530.00Sep 18$7.50$9.10$8.30$8.39 07/30$5.15–$17.25$8.30146
$530.00Oct 16$10.40$15.30$12.85$8.10 07/15$8.20–$20.95$10.40--
$530.00Dec 18$21.00$28.50$24.75$28.91 07/21$14.60–$32.40$24.75--
$600.00Aug 21$36.40$43.00$39.70$28.48 07/31$12.05–$52.30$36.40--
$600.00Sep 18$41.00$46.50$43.75$20.56 07/20$18.30–$56.50$41.00--
$600.00Oct 16$44.00$51.90$47.95$49.00 07/21$23.05–$59.70$47.95--
$600.00Dec 18$55.30$63.00$59.15$60.20 07/27$34.05–$68.65$59.15--
$520.00Aug 21$1.00$1.80$1.40$2.10 07/31$1.40–$7.10$1.40--
$520.00Sep 18$4.70$7.30$6.00$6.00 07/29$4.30–$13.75$6.00--
$520.00Oct 16$6.10$12.50$9.30$10.60 07/10$6.55–$17.45$9.30--
$520.00Dec 18$17.70$25.00$21.35$23.70 07/27$12.85–$28.40$21.35--
$520.00Mar 19$28.80$34.10$31.45$34.00 07/23$20.60–$37.20$31.45--
$610.00Aug 21$45.90$52.70$49.30$62.75 07/21$16.30–$60.95$49.30--
$610.00Sep 18$49.00$55.60$52.30$23.50 07/16$21.45–$64.20$49.00--
$610.00Oct 16$51.70$59.50$55.60$40.60 07/10$26.20–$67.65$51.70--
$610.00Dec 18$62.00$70.00$66.00$66.30 07/27$36.85–$75.65$66.00--
$610.00Mar 19$71.80$79.70$75.75$81.15 07/24$47.90–$84.45$75.75--
$510.00Aug 21$0.85$1.85$1.35$1.30 07/29$0.90–$6.75$1.30260
$510.00Sep 18$3.80$5.10$4.45$4.65 07/31$3.10–$10.65$4.45--
$510.00Oct 16$6.00$10.10$8.05$10.91 07/27$5.30–$15.75$8.05--
$510.00Dec 18$14.00$22.10$18.05$16.60 07/29$11.40–$24.45$16.60--
$620.00Aug 21$55.60$62.60$59.10$40.10 07/29$20.05–$70.45$55.60--
$620.00Sep 18$57.00$63.90$60.45$28.80 07/20$25.35–$72.80$57.00--
$620.00Oct 16$59.50$67.00$63.25$45.50 07/10$29.75–$75.60$59.50--
$620.00Dec 18$69.00$77.00$73.00$72.70 07/27$40.65–$82.85$72.70--
$500.00Aug 21$0.55$1.30$0.93$0.68 07/31$0.53–$3.75$0.68--
$500.00Sep 18$2.50$4.30$3.40$3.47 07/31$2.90–$7.80$3.4030
$500.00Oct 16$5.50$8.30$6.90$7.30 07/30$4.85–$11.95$6.90--
$500.00Dec 18$13.90$19.60$16.75$15.50 07/30$10.75–$21.20$15.50--
$500.00Mar 19$22.80$27.40$25.10$27.60 07/27$17.05–$30.10$25.10--
$630.00Aug 21$65.40$72.00$68.70$52.35 07/28$24.50–$79.95$65.40--
$630.00Sep 18$66.60$73.50$70.05$69.12 07/22$29.00–$81.65$69.12--
$630.00Dec 18$76.30$84.50$80.40$78.00 07/27$45.20–$90.95$78.00--
$490.00Aug 21$0.20$1.40$0.80$0.92 07/30$0.33–$3.58$0.80--
$490.00Sep 18$2.05$2.65$2.35$1.76 07/30$1.92–$7.05$2.05--
$490.00Oct 16$4.20$6.80$5.50$9.60 07/24$4.50–$11.15$5.5012
$490.00Dec 18$9.30$17.40$13.35$13.30 07/29$8.75–$19.40$13.30--
$490.00Mar 19$18.00$26.50$22.25$23.50 07/27$15.30–$27.05$22.25--
$640.00Aug 21$75.30$82.00$78.65$89.10 07/21$29.60–$89.55$78.65--
$640.00Dec 18$84.00$91.90$87.95$52.70 07/17$50.35–$98.55$84.00--
$480.00Aug 21$0.00$1.50$0.75$1.00 07/27$0.33–$2.58$0.75--
$480.00Sep 18$0.85$2.80$1.83$1.65 07/29$1.83–$4.60$1.65--
$480.00Oct 16$3.10$5.20$4.15$6.79 07/23$3.83–$8.60$4.15--
$480.00Dec 18$9.90$13.10$11.50$12.00 07/30$7.70–$15.60$11.50--
$480.00Mar 19$15.70$23.90$19.80$20.45 07/21$13.60–$24.10$19.80--
$650.00Aug 21$85.20$92.00$88.60$39.50 07/17$34.30–$99.35$85.20--
$650.00Oct 16$86.60$93.90$90.25$64.40 07/10$43.65–$102.15$86.60--
$650.00Dec 18$92.00$99.90$95.95$55.40 07/16$55.30–$106.75$92.00--
$470.00Aug 21$0.05$0.80$0.43$0.79 07/31$0.43–$2.25$0.43--
$470.00Sep 18$0.05$4.70$2.38$3.12 07/22$1.43–$4.13$2.38--
$470.00Oct 16$2.05$4.10$3.08$5.40 07/22$2.50–$6.80$3.08--
$470.00Dec 18$5.50$12.90$9.20$10.90 07/27$6.80–$14.90$9.20--
$470.00Mar 19$16.50$21.40$18.95$18.60 07/27$12.30–$21.30$18.60--
$660.00Sep 18$95.30$100.50$97.90$45.70 07/16$44.95–$110.65$95.30--
$660.00Oct 16$96.00$103.20$99.60$71.10 07/10$49.90–$111.65$96.00--
$460.00Aug 21$0.00$2.90$1.45$1.07 07/21$0.35–$1.78$1.07--
$460.00Sep 18$0.05$1.85$0.95$2.50 07/22$0.95–$3.22$0.95--
$460.00Dec 18$7.00$9.70$8.35$10.24 07/22$5.80–$13.15$8.35--
$450.00Aug 21$0.05$1.30$0.68$0.20 07/30$0.35–$1.15$0.20--
$450.00Sep 18$0.20$2.30$1.25$1.45 07/27$0.88–$3.03$1.25--
$450.00Oct 16$0.10$5.50$2.80$4.80 07/21$2.10–$4.02$2.80--
$450.00Dec 18$5.80$9.00$7.40$9.15 07/27$5.25–$10.35$7.40--
$450.00Mar 19$9.90$16.90$13.40$16.50 07/21$9.50–$16.75$13.40--
$440.00Aug 21$0.00$0.70$0.35$0.80 07/23$0.30–$1.98$0.35--
$440.00Sep 18$0.00$1.65$0.83$0.60 07/29$0.50–$2.73$0.60--
$440.00Oct 16$0.60$2.35$1.48$1.87 07/31$1.48–$3.85$1.48--
$440.00Dec 18$4.60$6.90$5.75$6.16 07/28$4.50–$9.00$5.75--
$440.00Mar 19$7.90$15.90$11.90$14.30 07/21$8.60–$14.80$11.90--
$690.00Dec 18$126.60$134.50$130.55$79.30 07/16$79.25–$142.35$126.60--
$430.00Aug 21$0.00$2.55$1.27$0.40 07/21$0.65–$1.85$0.40--
$430.00Sep 18$0.00$1.35$0.68$2.70 06/23$0.68–$3.28$0.68--
$430.00Oct 16$0.10$2.55$1.33$2.55 07/22$1.33–$3.13$1.33--

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 22
Total Puts 88
Put/Call Ratio 4.00
Net Difference -66

Prior's Put/Call Breakdown

Total Calls 146
Total Puts 899
Put/Call Ratio 6.16
Net Difference -753

Prior 7-Day Put/Call Summary

Total Calls 1,101
Total Puts 2,290
Average Put/Call Ratio 2.62
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