Tour v500
MSCI
MSCI INC
$563.08 -0.02%
$560.33 (-0.49%)🌙
as of 08/10 06:53 PM
(8/7 18:53) ◀
|
Monday, August 10, 2026 (6:53pm)
January 2026
|
▶ (8/11 18:55)
◀ 8/10 18:53 ▶

Option Volume

Detail
ℹ
Current (08/10) 1,008
Calls: 800 (79%)
Puts: 208 (21%)
Prior (08/07) 110
Calls: 22 (20%)
Puts: 88 (80%)
Current vs Prior +816.36%
Calls: +3536.36% (Calls)
Puts: +136.36% (Puts)
Prior 7-Day Total 3,244
Calls: 977 (30%)
Puts: 2,267 (70%)
Prior 7-Day Average 463
Calls: 139 (30%)
Puts: 323 (70%)
Current vs Prior 7-Day Avg +117.51%
Calls: +473.18%
Puts: -35.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $1.89M
Calls: $1.65M (87%)
Puts: $237.6K (13%)
Prior (08/07) $94.5K
Calls: $47.1K (50%)
Puts: $47.4K (50%)
Current vs Prior +1896.97%
Calls: +3402.69%
Puts: +401.07%
Prior 7-Day Total $1.66M
Calls: $699.8K (42%)
Puts: $959.4K (58%)
Prior 7-Day Average $237.0K
Calls: $100.0K (42%)
Puts: $137.1K (58%)
Current vs Prior 7-Day Avg +696.49%
Calls: +1550.71%
Puts: +73.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.26
Prior (08/07) 4.00
Current vs Prior -93.50%
Prior 7-Day Average 3.08
Current vs Prior 7-Day Avg -91.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 1,692
Calls: 843 (50%)
Puts: 849 (50%)
Prior (08/07) 903
Calls: 46 (5%)
Puts: 857 (95%)
Current vs Prior +87.38%
Prior 7-Day Total 12,685
Calls: 4,615 (36%)
Puts: 8,070 (64%)
Prior 7-Day Average 1,812
Calls: 659 (36%)
Puts: 1,152 (64%)
Current vs Prior 7-Day Avg -6.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.63% | 7.91%4.63% | 7.91%
Prior 5.03% | 8.24%5.03% | 8.24%
Current vs Prior -7.94% | -3.97%-7.94% | -3.97%
Prior 7-Day Avg 6.04% | 9.08%6.04% | 9.08%
Current vs 7-Day Avg -23.40% | -12.84%-23.40% | -12.84%
Prior 7-Day Eod 5.03% | 8.24%5.03% | 8.24%
Current vs 7-Day Eod -7.94% | -3.97%-7.94% | -3.97%
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

Strong bullish conviction with 87% of dollar volume in calls ($1.65M) vs puts ($237.6K). Massive premium surge with dollar volume up 1897% vs prior. Dollar volume significantly above 7-day average (696% higher). Unusually high activity with volume up 816% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1862.0067.90$64.959.1%20.906
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 0.72, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1862.0067.90$64.959.1%20.906
$560.00Aug 217.0014.00$10.5066.7%50.5318
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 253, top 95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Sep 180.102.45$1.28183.6%950.0620
$600.00Aug 210.701.70$1.2083.3%580.0975
$560.00Aug 217.0014.00$10.5066.7%50.5318
$570.00Aug 213.708.70$6.2080.6%30.37234
$610.00Sep 182.207.70$4.95111.1%30.1836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Sep 186.909.00$7.9526.4%220.25150
$540.00Sep 188.7012.70$10.7037.4%190.3297
$550.00Aug 215.106.60$5.8525.6%140.33197
$530.00Aug 211.353.20$2.2881.1%50.14148
$500.00Aug 210.500.90$0.7057.1%30.04--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 20.0%, max 40.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$630.00Aug 21Sep 1840.7%29.0%40.3%3348
$600.00Aug 21Sep 1829.1%27.6%5.4%5975
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Aug 21Sep 1838.4%29.0%32.4%4--
$500.00Aug 21Sep 1839.5%30.5%29.3%636
$530.00Aug 21Sep 1831.3%27.4%14.0%27298
$520.00Aug 21Sep 1832.2%29.0%11.1%4--
$540.00Aug 21Sep 1828.7%26.8%7.3%21210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 22.81, avg 6.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$650.00Sep 18$0.42$9.58$0.4222.81$640.42
$620.00$630.00Aug 21$0.88$9.12$0.8810.36$620.88
$610.00$630.00Sep 18$2.02$17.98$2.028.90$612.02
$590.00$600.00Aug 21$1.10$8.90$1.108.09$591.10
$630.00$640.00Sep 18$1.23$8.77$1.237.13$631.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$500.00Aug 21$0.53$9.47$0.5317.87$509.47
$510.00$500.00Sep 18$0.92$9.08$0.929.87$509.08
$530.00$520.00Aug 21$1.05$8.95$1.058.52$528.95
$500.00$490.00Sep 18$1.16$8.84$1.167.62$498.84
$540.00$530.00Aug 21$1.27$8.73$1.276.87$538.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 1.39, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$600.00Sep 18$58.20$58.20$41.801.39$558.20
$560.00$570.00Aug 21$4.30$4.30$5.700.75$564.30
$570.00$590.00Aug 21$3.90$3.90$16.100.24$573.90
$600.00$610.00Sep 18$1.80$1.80$8.200.22$601.80
$630.00$640.00Sep 18$1.23$1.23$8.770.14$631.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$540.00Sep 18$4.40$4.40$5.600.79$545.60
$560.00$550.00Aug 21$3.40$3.40$6.600.52$556.60
$540.00$530.00Sep 18$2.75$2.75$7.250.38$537.25
$550.00$540.00Aug 21$2.30$2.30$7.700.30$547.70
$520.00$510.00Sep 18$2.00$2.00$8.000.25$518.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.05, cheapest $2.08)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$630.00Aug 21Sep 18$2.0840.7%29.0%
$600.00Aug 21Sep 18$5.5529.1%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Aug 21Sep 18$2.6339.5%30.5%
$510.00Aug 21Sep 18$3.0238.4%29.0%
$520.00Aug 21Sep 18$5.0232.2%29.0%
$530.00Aug 21Sep 18$5.6731.3%27.4%
$540.00Aug 21Sep 18$7.1528.7%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.51% of stock, avg 7.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 21$10.50$9.25$19.75$540.25$579.753.51%
$500.00Sep 18$64.95$3.33$68.28$431.72$568.2812.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.37% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$520.00Aug 21$0.85$1.23$2.08$517.92$632.08
$600.00$520.00Aug 21$1.20$1.23$2.43$517.57$602.43
$620.00$520.00Aug 21$1.73$1.23$2.96$517.04$622.96
$630.00$530.00Aug 21$0.85$2.28$3.13$526.87$633.13
$600.00$530.00Aug 21$1.20$2.28$3.48$526.52$603.48
$590.00$520.00Aug 21$2.30$1.23$3.53$516.47$593.53
$620.00$530.00Aug 21$1.73$2.28$4.01$525.99$624.01
$630.00$540.00Aug 21$0.85$3.55$4.40$535.60$634.40
$590.00$530.00Aug 21$2.30$2.28$4.58$525.42$594.58
$600.00$540.00Aug 21$1.20$3.55$4.75$535.25$604.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 1.94, avg credit $3.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
540/550560/570Aug 21$6.60$3.401.94$543.40$566.60
540/550600/610Sep 18$6.20$3.801.63$543.80$606.20
540/550630/640Sep 18$5.63$4.371.29$544.37$635.63
530/540560/570Aug 21$5.57$4.431.26$534.43$565.57
520/530560/570Aug 21$5.35$4.651.15$524.65$565.35
500/510560/570Aug 21$4.83$5.170.93$505.17$564.83
540/550640/650Sep 18$4.82$5.180.93$545.18$644.82
530/540600/610Sep 18$4.55$5.450.83$535.45$604.55
550/560590/600Aug 21$4.50$5.500.82$555.50$594.50
550/560620/630Aug 21$4.28$5.720.75$555.72$624.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 44.45, cheapest $0.22)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00Sep 18$0.81$9.1911.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.22$9.7844.45
$530.00$540.00$550.00Aug 21$1.03$8.978.71
$510.00$520.00$530.00Aug 21$1.05$8.958.52
$520.00$530.00$540.00Sep 18$1.05$8.958.52
$500.00$510.00$520.00Sep 18$1.08$8.928.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.91, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$630.001:2Sep 18-$0.91$19.09
$600.00$620.001:2Aug 21-$2.26$17.74
$590.00$600.001:2Aug 21-$0.10$9.90
$630.00$640.001:2Sep 18-$0.47$9.53
$640.00$650.001:2Sep 18-$0.86$9.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$500.001:2Aug 21-$0.17$9.83
$530.00$520.001:2Aug 21-$0.18$9.82
$540.00$530.001:2Aug 21-$1.01$8.99
$500.00$490.001:2Sep 18-$1.01$8.99
$520.00$510.001:2Aug 21-$1.23$8.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 0.66%, avg 0.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Aug 21$3.700.371.2%0.66%1.89%3234
$600.00Sep 18$3.300.246.6%0.59%7.14%1--
$610.00Sep 18$2.200.188.3%0.39%8.72%336
$630.00Sep 18$1.550.1211.9%0.28%12.16%2140
$600.00Aug 21$0.700.096.6%0.12%6.68%5875
$590.00Aug 21$0.600.164.8%0.11%4.89%1--
$620.00Aug 21$0.500.0910.1%0.09%10.20%2--
$640.00Sep 18$0.200.0813.7%0.04%13.70%181
$650.00Sep 18$0.100.0615.4%0.02%15.45%9520

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 756 vol/day, 200 traded recently)

MSCI averages only 756 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 $67.25 on 08/07 (now $62.00/$67.90) — try a limit near $64.95. Also watch the $580.00 12-18 call last traded $40.00 on 07/27 (now $31.80/$37.90) — try a limit near $34.85; the $650.00 03-19 call last traded $28.50 on 07/27 (now $22.40/$28.90) — try a limit near $25.65. Most tradeable put: the $480.00 03-19 put last traded $20.45 on 07/21 (now $18.60/$22.70) — try a limit near $20.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$7.00$14.00$10.50$13.00 08/07$10.50–$82.35$10.5018
$560.00Sep 18$17.80$23.50$20.65$29.80 08/05$20.65–$86.30$20.65--
$560.00Oct 16$25.00$32.10$28.55$40.00 08/04$28.55–$91.95$28.55--
$560.00Dec 18$40.00$48.10$44.05$50.00 07/21$41.40–$103.15$44.05--
$560.00Mar 19$55.00$63.60$59.30$56.75 07/21$55.95–$116.40$56.75--
$570.00Aug 21$3.70$8.70$6.20$24.88 07/30$6.20–$73.80$6.20234
$570.00Sep 18$14.80$19.30$17.05$17.50 08/07$17.05–$78.00$17.05--
$570.00Oct 16$20.00$26.90$23.45$29.10 08/06$23.45–$85.05$23.45--
$570.00Dec 18$35.00$42.90$38.95$48.38 08/05$36.70–$95.85$38.95--
$570.00Mar 19$50.20$58.80$54.50$67.59 07/28$51.00–$109.30$54.50--
$550.00Aug 21$13.00$18.30$15.65$27.45 08/05$15.65–$91.40$15.65--
$550.00Sep 18$25.70$31.50$28.60$40.00 07/27$26.45–$94.65$28.60--
$550.00Oct 16$31.70$38.90$35.30$43.29 08/05$33.30–$100.05$35.30--
$550.00Dec 18$46.00$53.90$49.95$61.10 07/31$46.60–$110.25$49.95--
$550.00Mar 19$61.00$68.50$64.75$66.83 07/23$60.95–$122.70$64.75--
$580.00Aug 21$2.60$5.60$4.10$6.96 08/06$4.10–$65.20$4.10--
$580.00Sep 18$11.10$13.70$12.40$18.70 08/05$12.40–$70.10$12.40--
$580.00Oct 16$15.00$22.40$18.70$26.70 08/05$18.70–$76.60$18.70--
$580.00Dec 18$31.80$37.90$34.85$40.00 07/27$32.60–$89.10$34.8521
$580.00Mar 19$46.30$52.10$49.20$50.78 08/07$46.90–$103.05$49.20--
$540.00Aug 21$21.00$29.00$25.00$43.50 07/21$24.90–$100.75$25.00--
$540.00Sep 18$30.50$38.00$34.25$46.60 07/21$31.15–$104.50$34.25--
$540.00Oct 16$37.00$45.10$41.05$79.30 07/09$39.20–$108.55$41.05--
$540.00Dec 18$51.20$59.30$55.25$103.89 07/07$51.50–$119.05$55.25--
$540.00Mar 19$66.00$72.40$69.20$76.06 07/27$66.30–$130.15$69.20--
$590.00Aug 21$0.60$4.00$2.30$3.35 08/07$2.30–$57.75$2.30--
$590.00Sep 18$5.30$12.10$8.70$17.54 08/03$8.70–$62.30$8.70--
$590.00Oct 16$11.30$17.50$14.40$18.79 07/23$14.40–$69.10$14.40--
$590.00Dec 18$27.00$34.10$30.55$38.05 07/22$28.75–$81.55$30.55--
$530.00Sep 18$37.20$44.30$40.75$45.00 07/21$38.20–$113.25$40.75--
$530.00Dec 18$58.00$65.80$61.90$105.66 07/06$57.95–$126.60$61.90--
$600.00Aug 21$0.70$1.70$1.20$2.10 08/07$1.20–$50.15$1.2075
$600.00Sep 18$3.30$10.20$6.75$8.28 08/07$6.75–$55.65$6.75--
$600.00Oct 16$8.00$15.10$11.55$24.00 07/28$11.55–$62.05$11.55--
$600.00Dec 18$22.60$31.10$26.85$36.55 08/04$24.75–$75.45$26.85--
$600.00Mar 19$37.00$45.30$41.15$46.00 07/27$39.10–$90.05$41.15--
$520.00Aug 21$39.10$45.40$42.25$87.40 07/08$38.75–$119.95$42.25--
$520.00Sep 18$44.70$52.00$48.35$57.38 06/30$45.60–$121.70$48.35--
$520.00Dec 18$64.00$72.30$68.15$114.91 07/07$63.85–$133.85$68.15--
$610.00Aug 21$0.05$3.00$1.53$1.85 08/06$1.53–$43.45$1.53--
$610.00Sep 18$2.20$7.70$4.95$6.40 08/07$4.95–$48.70$4.9536
$610.00Oct 16$5.80$12.40$9.10$52.70 07/15$9.10–$56.75$9.10--
$610.00Dec 18$19.00$26.40$22.70$50.30 07/09$21.35–$70.05$22.70--
$610.00Mar 19$33.40$42.00$37.70$41.90 07/22$35.65–$83.65$37.70--
$620.00Aug 21$0.50$2.95$1.73$0.77 08/06$1.53–$35.85$0.77--
$620.00Sep 18$0.90$6.10$3.50$7.70 08/04$3.50–$44.25$3.50--
$620.00Oct 16$3.80$9.90$6.85$45.50 07/15$6.85–$49.05$6.85--
$620.00Dec 18$16.00$24.10$20.05$17.80 07/27$18.80–$63.70$17.80--
$620.00Mar 19$30.00$38.10$34.05$38.60 07/22$32.80–$77.80$34.05--
$500.00Aug 21$59.10$64.90$62.00$61.08 07/24$55.50–$138.60$61.08--
$500.00Sep 18$62.00$67.90$64.95$67.25 08/07$60.30–$140.65$64.956
$500.00Dec 18$78.00$86.30$82.15$90.00 07/22$77.35–$151.65$82.15--
$630.00Aug 21$0.05$1.65$0.85$0.50 08/06$0.83–$29.85$0.50208
$630.00Sep 18$1.55$4.30$2.93$5.90 08/04$2.93–$37.45$2.93140
$630.00Oct 16$4.80$8.00$6.40$9.30 07/21$6.40–$43.75$6.40--
$630.00Dec 18$13.00$21.30$17.15$21.80 07/21$15.60–$58.15$17.15--
$630.00Mar 19$27.00$34.90$30.95$35.20 07/22$28.90–$72.85$30.95--
$490.00Dec 18$86.00$92.00$89.00$120.08 07/01$84.40–$160.45$89.00--
$640.00Aug 21$0.00$1.50$0.75$0.60 08/05$0.53–$24.75$0.60--
$640.00Sep 18$0.20$3.20$1.70$2.55 08/07$1.70–$32.60$1.7081
$640.00Oct 16$1.20$7.20$4.20$7.90 07/21$4.20–$39.50$4.20--
$640.00Dec 18$12.60$17.00$14.80$21.00 07/22$14.25–$52.80$14.80--
$640.00Mar 19$25.20$32.00$28.60$32.00 07/22$26.10–$67.00$28.60--
$650.00Aug 21$0.10$0.95$0.53$0.73 08/04$0.33–$19.40$0.53--
$650.00Sep 18$0.10$2.45$1.28$2.00 08/07$1.28–$27.80$1.2820
$650.00Oct 16$1.30$5.80$3.55$30.30 07/15$3.55–$34.50$3.55--
$650.00Dec 18$11.00$16.40$13.70$16.60 08/05$12.85–$48.70$13.70--
$650.00Mar 19$22.40$28.90$25.65$28.50 07/27$23.70–$62.15$25.654
$660.00Aug 21$0.15$2.65$1.40$0.77 07/30$0.33–$15.80$0.77--
$660.00Sep 18$0.60$1.75$1.18$4.20 07/29$1.18–$23.60$1.18--
$660.00Oct 16$0.65$4.50$2.58$6.00 07/31$2.58–$28.35$2.58--
$660.00Dec 18$7.00$14.40$10.70$42.40 07/16$9.50–$43.40$10.70--
$660.00Mar 19$18.40$26.90$22.65$23.10 07/21$21.45–$57.55$22.65--
$670.00Aug 21$0.00$1.50$0.75$0.31 07/24$0.38–$12.00$0.31--
$670.00Sep 18$0.40$1.60$1.00$2.43 07/22$1.00–$18.05$1.00--
$670.00Oct 16$0.05$3.70$1.88$12.90 07/09$1.88–$24.35$1.88--
$670.00Dec 18$5.20$12.30$8.75$35.10 07/15$8.05–$38.85$8.75--
$450.00Mar 19$128.10$134.90$131.50$143.89 08/04$125.15–$195.25$131.50--
$680.00Aug 21$0.15$2.10$1.13$0.25 08/03$0.43–$9.10$0.25--
$680.00Sep 18$0.20$1.10$0.65$5.22 07/01$0.65–$16.55$0.65--
$680.00Dec 18$4.00$11.00$7.50$34.10 07/16$7.50–$34.90$7.50--
$440.00Dec 18$128.00$134.80$131.40$143.90 08/04$123.95–$204.85$131.40--
$690.00Aug 21$0.05$2.30$1.17$0.71 07/21$0.53–$6.35$0.71--
$690.00Sep 18$0.05$0.90$0.48$2.11 07/21$0.48–$13.55$0.48--
$690.00Oct 16$0.95$2.40$1.67$3.50 07/24$1.60–$18.45$1.67--
$690.00Dec 18$2.45$9.10$5.78$12.25 07/28$5.78–$30.95$5.78--
$430.00Mar 19$145.00$152.10$148.55$156.58 07/21$140.90–$212.70$148.55--
$700.00Aug 21$0.00$1.50$0.75$0.13 08/07$0.25–$5.40$0.13--
$700.00Sep 18$0.00$0.80$0.40$1.19 07/22$0.40–$11.15$0.40--
$700.00Oct 16$0.50$1.95$1.23$15.00 07/17$1.23–$15.40$1.23--
$700.00Dec 18$1.65$7.90$4.78$9.04 07/22$4.78–$27.90$4.78--
$700.00Mar 19$10.30$17.80$14.05$19.96 08/03$13.45–$40.95$14.05--
$710.00Aug 21$0.00$2.35$1.18$0.10 07/21$0.75–$5.55$0.10--
$710.00Sep 18$0.10$0.75$0.43$8.60 07/16$0.43–$9.00$0.43--
$710.00Dec 18$2.35$5.90$4.13$23.80 07/16$4.13–$24.45$4.13--
$720.00Aug 21$0.00$1.90$0.95$3.40 07/20$0.75–$5.60$0.95--
$720.00Sep 18$0.00$0.65$0.33$5.96 07/20$0.33–$7.75$0.33--
$400.00Aug 21$158.60$167.70$163.15$168.00 07/27$152.45–$238.50$163.15--
$400.00Mar 19$171.00$177.80$174.40$178.30 07/27$166.10–$239.45$174.40--
$730.00Aug 21$0.00$2.30$1.15$0.07 07/21$0.70–$3.13$0.07--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$6.90$11.60$9.25$8.80 08/07$5.80–$23.70$8.8047
$560.00Sep 18$15.30$21.00$18.15$19.00 08/07$9.00–$30.45$18.15--
$560.00Oct 16$20.70$28.10$24.40$19.76 07/29$12.55–$34.55$20.70--
$560.00Dec 18$34.00$41.50$37.75$42.70 07/21$21.95–$45.20$37.75--
$560.00Mar 19$45.60$52.20$48.90$48.64 08/07$30.90–$55.15$48.64--
$570.00Aug 21$12.00$19.10$15.55$16.20 08/06$7.05–$30.10$15.55--
$570.00Sep 18$20.00$27.80$23.90$19.70 08/03$10.55–$35.25$20.00--
$570.00Dec 18$40.00$44.30$42.15$37.20 08/04$23.45–$50.70$40.00--
$570.00Mar 19$50.00$57.90$53.95$53.60 07/27$33.15–$60.65$53.60--
$550.00Aug 21$5.10$6.60$5.85$7.00 08/07$3.75–$17.85$5.85197
$550.00Sep 18$11.70$18.50$15.10$13.50 08/06$7.75–$25.05$13.50--
$550.00Oct 16$16.80$23.40$20.10$20.60 07/21$10.55–$29.10$20.10--
$550.00Dec 18$29.00$36.90$32.95$40.30 07/24$18.60–$40.50$32.95--
$550.00Mar 19$40.20$48.00$44.10$43.50 08/07$28.00–$49.80$43.50--
$580.00Aug 21$21.10$25.50$23.30$19.30 08/03$8.65–$36.55$21.10--
$580.00Sep 18$26.00$33.40$29.70$12.50 07/20$12.85–$42.10$26.00--
$580.00Oct 16$31.00$39.00$35.00$32.10 08/04$16.80–$45.95$32.10--
$580.00Dec 18$44.00$51.40$47.70$41.00 08/04$28.15–$56.15$44.00--
$580.00Mar 19$55.30$62.50$58.90$58.80 07/27$36.70–$65.70$58.80--
$540.00Aug 21$2.00$5.10$3.55$4.83 08/03$3.03–$13.90$3.55113
$540.00Sep 18$8.70$12.70$10.70$9.85 08/07$6.45–$20.25$9.8597
$540.00Oct 16$13.60$18.10$15.85$14.90 08/07$8.55–$24.85$14.90--
$540.00Dec 18$25.20$33.00$29.10$30.00 07/27$16.80–$36.15$29.10--
$540.00Mar 19$36.00$43.10$39.55$40.40 07/27$25.10–$45.50$39.55--
$590.00Aug 21$28.50$35.50$32.00$31.84 07/27$10.65–$43.70$31.84--
$590.00Sep 18$33.00$40.90$36.95$31.80 08/03$15.30–$48.50$33.00--
$590.00Oct 16$38.00$44.70$41.35$37.60 08/04$19.70–$52.45$38.00--
$590.00Dec 18$51.00$56.10$53.55$54.40 07/27$30.50–$63.10$53.55--
$590.00Mar 19$61.00$66.90$63.95$64.10 07/27$40.35–$71.45$63.95--
$530.00Aug 21$1.35$3.20$2.28$2.59 08/06$2.20–$11.30$2.28148
$530.00Sep 18$6.90$9.00$7.95$8.70 08/07$5.15–$17.25$7.95150
$530.00Oct 16$10.70$16.80$13.75$8.10 07/15$8.20–$20.95$10.70--
$530.00Dec 18$22.00$28.50$25.25$28.91 07/21$14.60–$32.40$25.25--
$600.00Aug 21$36.70$44.20$40.45$28.48 07/31$12.05–$52.30$36.70--
$600.00Sep 18$42.00$48.40$45.20$20.56 07/20$18.30–$56.50$42.00--
$600.00Oct 16$45.00$50.80$47.90$49.00 07/21$23.05–$59.70$47.90--
$600.00Dec 18$56.00$64.10$60.05$60.20 07/27$34.05–$68.65$60.05--
$520.00Aug 21$0.95$1.50$1.23$1.40 08/07$1.23–$7.10$1.23--
$520.00Sep 18$4.50$8.00$6.25$6.00 08/07$4.30–$13.75$6.00--
$520.00Oct 16$8.30$14.60$11.45$10.20 08/04$6.55–$17.45$10.20--
$520.00Dec 18$20.00$22.80$21.40$21.00 08/06$12.85–$28.40$21.00--
$520.00Mar 19$28.70$36.20$32.45$34.00 07/23$20.60–$37.20$32.45--
$610.00Aug 21$46.30$53.80$50.05$62.75 07/21$16.30–$60.95$50.05--
$610.00Sep 18$49.10$56.70$52.90$23.50 07/16$21.45–$64.20$49.10--
$610.00Oct 16$52.00$59.40$55.70$40.60 07/10$26.20–$67.65$52.00--
$610.00Dec 18$63.10$69.90$66.50$66.30 07/27$36.85–$75.65$66.30--
$610.00Mar 19$73.00$81.00$77.00$81.15 07/24$47.90–$84.45$77.00--
$510.00Aug 21$0.65$1.80$1.23$1.05 08/07$0.90–$6.75$1.05--
$510.00Sep 18$3.50$5.00$4.25$4.55 08/07$3.10–$10.65$4.25--
$510.00Oct 16$6.50$12.30$9.40$8.33 08/04$5.30–$15.75$8.33--
$510.00Dec 18$16.00$19.40$17.70$16.60 07/29$11.40–$24.45$16.60--
$620.00Aug 21$56.20$63.60$59.90$40.10 07/29$20.05–$70.45$56.20--
$620.00Sep 18$58.00$65.50$61.75$28.80 07/20$25.35–$72.80$58.00--
$620.00Oct 16$60.00$68.10$64.05$45.50 07/10$29.75–$75.60$60.00--
$620.00Dec 18$70.00$77.70$73.85$72.70 07/27$40.65–$82.85$72.70--
$500.00Aug 21$0.50$0.90$0.70$0.70 08/06$0.53–$3.75$0.70--
$500.00Sep 18$2.35$4.30$3.33$3.45 08/07$2.90–$7.80$3.3336
$500.00Oct 16$5.00$8.30$6.65$6.50 08/07$4.85–$11.95$6.50--
$500.00Dec 18$13.70$16.70$15.20$15.50 08/06$10.75–$21.20$15.20--
$500.00Mar 19$22.70$26.50$24.60$25.00 08/06$17.05–$30.10$24.60--
$630.00Aug 21$66.00$73.20$69.60$52.35 07/28$24.50–$79.95$66.00--
$630.00Sep 18$67.00$74.50$70.75$69.12 07/22$29.00–$81.65$69.12--
$630.00Dec 18$77.00$84.90$80.95$78.00 07/27$45.20–$90.95$78.00--
$490.00Aug 21$0.15$2.95$1.55$0.50 08/07$0.33–$3.58$0.50--
$490.00Sep 18$1.35$3.00$2.17$2.40 08/07$1.92–$7.05$2.17--
$490.00Oct 16$3.70$5.90$4.80$5.14 08/07$4.50–$11.15$4.80--
$490.00Dec 18$11.40$14.30$12.85$13.30 07/29$8.75–$19.40$12.85--
$490.00Mar 19$20.10$23.70$21.90$23.50 07/27$15.30–$27.05$21.90--
$640.00Aug 21$75.90$83.20$79.55$89.10 07/21$29.60–$89.55$79.55--
$640.00Dec 18$85.00$92.50$88.75$52.70 07/17$50.35–$98.55$85.00--
$480.00Aug 21$0.00$2.30$1.15$0.42 08/07$0.33–$2.58$0.42--
$480.00Sep 18$0.95$1.90$1.42$1.65 07/29$1.42–$4.60$1.42--
$480.00Oct 16$2.65$4.60$3.63$6.79 07/23$3.63–$8.60$3.63--
$480.00Dec 18$10.20$15.10$12.65$11.35 08/05$7.70–$15.60$11.3544
$480.00Mar 19$18.60$22.70$20.65$20.45 07/21$13.60–$24.10$20.455
$650.00Aug 21$85.90$93.40$89.65$39.50 07/17$34.30–$99.35$85.90--
$650.00Oct 16$87.00$94.30$90.65$64.40 07/10$43.65–$102.15$87.00--
$650.00Dec 18$93.00$100.50$96.75$55.40 07/16$55.30–$106.75$93.00--
$470.00Aug 21$0.05$2.80$1.42$0.79 07/31$0.43–$2.25$0.79--
$470.00Sep 18$0.50$1.80$1.15$1.58 08/04$1.15–$4.13$1.15--
$470.00Oct 16$1.90$3.80$2.85$3.28 08/04$2.50–$6.80$2.85--
$470.00Dec 18$7.90$10.50$9.20$10.90 07/27$6.80–$14.90$9.20--
$470.00Mar 19$16.80$18.60$17.70$17.30 08/05$12.30–$21.30$17.30--
$660.00Sep 18$96.00$103.30$99.65$45.70 07/16$44.95–$110.65$96.00--
$660.00Oct 16$96.30$103.90$100.10$71.10 07/10$49.90–$111.65$96.30--
$460.00Aug 21$0.00$1.70$0.85$0.70 08/03$0.35–$1.78$0.70--
$460.00Sep 18$0.25$1.40$0.83$1.49 08/04$0.83–$3.22$0.83--
$460.00Dec 18$6.60$9.00$7.80$10.24 07/22$5.80–$13.15$7.80--
$450.00Aug 21$0.05$1.05$0.55$0.25 08/03$0.35–$1.15$0.25--
$450.00Sep 18$0.20$1.40$0.80$1.05 08/05$0.80–$3.03$0.80--
$450.00Oct 16$0.95$2.40$1.67$4.80 07/21$1.67–$4.02$1.67--
$450.00Dec 18$5.40$7.60$6.50$6.98 08/05$5.25–$10.35$6.50--
$450.00Mar 19$11.80$14.80$13.30$16.50 07/21$9.50–$16.75$13.30--
$440.00Aug 21$0.00$0.70$0.35$0.80 07/23$0.30–$1.98$0.35--
$440.00Sep 18$0.00$1.00$0.50$1.07 08/04$0.50–$2.65$0.50--
$440.00Oct 16$0.65$2.05$1.35$1.87 07/31$1.35–$3.85$1.35--
$440.00Dec 18$4.40$6.70$5.55$6.16 07/28$4.50–$9.00$5.55--
$440.00Mar 19$10.30$13.10$11.70$14.30 07/21$8.60–$14.80$11.70--
$690.00Dec 18$127.40$134.80$131.10$79.30 07/16$79.25–$142.35$127.40--
$430.00Aug 21$0.00$1.70$0.85$0.40 07/21$0.65–$1.85$0.40--

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 800
Total Puts 208
Put/Call Ratio 0.26
Net Difference 592

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 977
Total Puts 2,267
Average Put/Call Ratio 3.08
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