Tour v504
MSCI
MSCI INC
$561.71 -0.24%
(8/10 18:53) ◀
|
Tuesday, August 11, 2026 (6:55pm)
January 2026
|
▶ (8/12 18:50)
◀ 8/11 18:55 ▶

Option Volume

Detail
ℹ
Current (08/11) 225
Calls: 57 (25%)
Puts: 168 (75%)
Prior (08/10) 1,008
Calls: 800 (79%)
Puts: 208 (21%)
Current vs Prior -77.68%
Calls: -92.88% (Calls)
Puts: -19.23% (Puts)
Prior 7-Day Total 4,002
Calls: 1,661 (42%)
Puts: 2,341 (58%)
Prior 7-Day Average 571
Calls: 237 (42%)
Puts: 334 (58%)
Current vs Prior 7-Day Avg -60.64%
Calls: -75.98%
Puts: -49.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $148.4K
Calls: $33.4K (23%)
Puts: $115.0K (77%)
Prior (08/10) $1.89M
Calls: $1.65M (87%)
Puts: $237.6K (13%)
Current vs Prior -92.14%
Calls: -97.98%
Puts: -51.61%
Prior 7-Day Total $3.48M
Calls: $2.33M (67%)
Puts: $1.15M (33%)
Prior 7-Day Average $496.8K
Calls: $332.6K (67%)
Puts: $164.2K (33%)
Current vs Prior 7-Day Avg -70.13%
Calls: -89.96%
Puts: -29.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 2.95
Prior (08/10) 0.26
Current vs Prior +1033.60%
Prior 7-Day Average 2.95
Current vs Prior 7-Day Avg -0.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 1,551
Calls: 410 (26%)
Puts: 1,141 (74%)
Prior (08/10) 1,692
Calls: 843 (50%)
Puts: 849 (50%)
Current vs Prior -8.33%
Prior 7-Day Total 12,771
Calls: 4,833 (38%)
Puts: 7,938 (62%)
Prior 7-Day Average 1,824
Calls: 690 (38%)
Puts: 1,134 (62%)
Current vs Prior 7-Day Avg -14.99%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.69% | 7.94%4.69% | 7.94%
Prior 4.63% | 7.91%4.63% | 7.91%
Current vs Prior +1.40% | +0.36%+1.40% | +0.36%
Prior 7-Day Avg 5.74% | 8.82%5.74% | 8.82%
Current vs 7-Day Avg -18.26% | -10.00%-18.26% | -10.00%
Prior 7-Day Eod 4.63% | 7.91%4.63% | 7.91%
Current vs 7-Day Eod +1.40% | +0.36%+1.40% | +0.36%
Sentiment BEARISHBEARISH

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 bearish conviction with 77% of dollar volume in puts ($115.0K) vs calls ($33.4K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 78% vs prior. Extreme bearish P/C ratio of 2.95 - heavy put buying.

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

No options available for this category

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. 4 found (avg delta 0.80, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1862.1069.00$65.5510.5%10.89--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2137.2043.70$40.4516.1%30.93--
$600.00Sep 1841.1046.50$43.8012.3%30.78--
$570.00Aug 2113.2018.10$15.6531.3%200.63--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 214, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 212.704.10$3.4041.2%240.2327
$600.00Aug 210.401.25$0.83102.4%60.07133
$570.00Sep 1813.9016.90$15.4019.5%60.4516
$640.00Sep 181.102.25$1.6868.5%40.08--
$660.00Aug 210.150.20$0.1827.8%30.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 211.102.75$1.9385.5%500.13--
$540.00Aug 212.353.90$3.1349.5%500.21--
$570.00Aug 2113.2018.10$15.6531.3%200.63--
$500.00Aug 210.100.90$0.50160.0%50.03355
$530.00Sep 186.608.00$7.3019.2%50.24--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 8.2%, max 8.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Aug 21Sep 1829.2%26.8%8.9%8250
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Aug 21Sep 1826.9%25.0%7.4%676

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 10.43, avg 17.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$620.00Sep 18$1.75$18.25$1.7522%10.43$601.75
$600.00$620.00Aug 21$0.30$19.70$0.307%65.67$600.30
$620.00$660.00Aug 21$0.35$39.65$0.354%113.29$620.35
$640.00$660.00Sep 18$0.78$19.22$0.788%24.64$640.78
$590.00$600.00Sep 18$2.25$7.75$2.2529%3.44$592.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$550.00Sep 18$3.10$6.90$3.1047%2.23$556.90
$600.00$560.00Sep 18$26.40$13.60$26.4078%0.52$573.60
$550.00$540.00Aug 21$1.92$8.08$1.9232%4.21$548.08
$510.00$500.00Sep 18$0.80$9.20$0.8014%11.50$509.20
$540.00$530.00Aug 21$1.20$8.80$1.2021%7.33$538.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.59, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$600.00Aug 21$2.57$2.57$17.4377%0.15$582.57
$620.00$640.00Sep 18$2.27$2.27$17.7385%0.13$622.27
$570.00$580.00Aug 21$3.35$3.35$6.6563%0.50$573.35
$570.00$590.00Sep 18$7.45$7.45$12.5555%0.59$577.45
$590.00$600.00Sep 18$2.25$2.25$7.7571%0.29$592.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$530.00Sep 18$3.70$3.70$6.3068%0.59$536.30
$560.00$550.00Aug 21$4.60$4.60$5.4052%0.85$555.40
$530.00$520.00Sep 18$2.25$2.25$7.7576%0.29$527.75
$530.00$520.00Aug 21$0.98$0.98$9.0287%0.11$529.02
$520.00$510.00Sep 18$1.40$1.40$8.6082%0.16$518.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $8.55, cheapest $8.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Aug 21Sep 18$8.6529.2%26.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 21Sep 18$7.7526.9%25.0%
$550.00Aug 21Sep 18$9.2525.7%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.99% of stock, avg 6.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 21$6.75$15.65$22.40$547.60$592.403.99%
$600.00Aug 21$0.83$40.45$41.28$558.72$641.287.35%
$600.00Sep 18$5.70$43.80$49.50$550.50$649.508.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.32% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$520.00Aug 21$0.83$0.95$1.78$518.22$601.78
$600.00$530.00Aug 21$0.83$1.93$2.76$527.24$602.76
$600.00$540.00Aug 21$0.83$3.13$3.96$536.04$603.96
$580.00$520.00Aug 21$3.40$0.95$4.35$515.65$584.35
$580.00$530.00Aug 21$3.40$1.93$5.33$524.67$585.33
$580.00$540.00Aug 21$3.40$3.13$6.53$533.47$586.53
$640.00$520.00Sep 18$1.68$5.05$6.73$513.27$646.73
$600.00$550.00Aug 21$0.83$5.05$5.88$544.12$605.88
$580.00$550.00Aug 21$3.40$5.05$8.45$541.55$588.45
$620.00$520.00Sep 18$3.95$5.05$9.00$511.00$629.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 1.47, avg credit $2.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
530/540590/600Sep 18$5.95$4.0540%1.47$534.05$595.95
520/530590/600Sep 18$4.50$5.5047%0.82$525.50$594.50
510/520590/600Sep 18$3.65$6.3553%0.57$516.35$593.65
500/510590/600Sep 18$3.05$6.9558%0.44$506.95$593.05
490/500600/620Aug 21$0.42$19.5889%0.02$499.58$600.42
510/520600/620Aug 21$0.70$19.3086%0.04$519.30$600.70
490/500620/660Aug 21$0.47$39.5392%0.01$499.53$620.47
490/500580/600Aug 21$2.69$17.3173%0.16$497.31$582.69
500/510640/660Sep 18$1.58$18.4279%0.09$508.42$641.58
500/510620/640Sep 18$3.07$16.9371%0.18$506.93$623.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 44.45, cheapest $0.22)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$600.00$620.00Aug 21$2.27$17.7319%7.81
$620.00$640.00$660.00Sep 18$1.49$18.5111%12.42
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Aug 21$0.22$9.7814%44.45
$550.00$560.00$570.00Aug 21$1.40$8.6031%6.14
$530.00$540.00$550.00Aug 21$0.72$9.2819%12.89
$510.00$520.00$530.00Aug 21$0.58$9.429%16.24
$500.00$510.00$520.00Aug 21$0.35$9.654%27.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.50, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$590.001:2Sep 18-$0.50$19.50
$570.00$580.001:2Aug 21-$0.05$9.95
$600.00$620.001:2Sep 18-$2.20$17.80
$640.00$660.001:2Sep 18-$0.12$19.88
$600.00$620.001:2Aug 21-$0.23$19.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$550.001:2Aug 21-$0.45$9.55
$570.00$560.001:2Aug 21-$3.65$6.35
$550.00$540.001:2Aug 21-$1.21$8.79
$540.00$530.001:2Aug 21-$0.73$9.27
$520.00$510.001:2Aug 21-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.47%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Sep 18$13.900.451.5%2.47%3.95%616
$590.00Sep 18$6.200.295.0%1.10%6.14%1--
$600.00Sep 18$3.500.226.8%0.62%7.44%1--
$620.00Sep 18$2.700.1510.4%0.48%10.86%1--
$570.00Aug 21$5.600.371.5%1.00%2.47%2234
$640.00Sep 18$1.100.0813.9%0.20%14.13%4--
$580.00Aug 21$2.700.233.3%0.48%3.74%2427
$600.00Aug 21$0.400.076.8%0.07%6.89%6133

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 $570.00 09-18 call last traded $17.50 on 08/07 (now $13.90/$16.90) — try a limit near $15.40. Also watch the $570.00 08-21 call last traded $24.88 on 07/30 (now $5.60/$7.90) — try a limit near $6.75; the $580.00 08-21 call last traded $6.96 on 08/06 (now $2.70/$4.10) — try a limit near $3.40. Most tradeable put: the $480.00 03-19 put last traded $20.45 on 07/21 (now $17.40/$21.80) — try a limit near $19.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$9.60$11.80$10.70$13.00 08/07$10.50–$82.35$10.70--
$560.00Sep 18$19.80$21.80$20.80$29.80 08/05$20.65–$86.30$20.80--
$560.00Oct 16$27.00$29.50$28.25$40.00 08/04$28.25–$91.95$28.25--
$560.00Dec 18$40.00$47.80$43.90$50.00 07/21$41.40–$103.15$43.90--
$560.00Mar 19$55.00$63.00$59.00$56.75 07/21$55.95–$116.40$56.75--
$570.00Aug 21$5.60$7.90$6.75$24.88 07/30$6.20–$73.80$6.75234
$570.00Sep 18$13.90$16.90$15.40$17.50 08/07$15.40–$78.00$15.4016
$570.00Oct 16$22.10$24.80$23.45$29.10 08/06$23.45–$85.05$23.45--
$570.00Dec 18$34.70$42.60$38.65$48.38 08/05$36.70–$95.85$38.65--
$570.00Mar 19$49.60$58.00$53.80$67.59 07/28$51.00–$109.30$53.80--
$550.00Aug 21$13.40$17.70$15.55$27.45 08/05$15.55–$91.40$15.55--
$550.00Sep 18$23.80$29.10$26.45$40.00 07/27$26.45–$94.65$26.45--
$550.00Oct 16$32.60$36.70$34.65$43.29 08/05$33.30–$100.05$34.65--
$550.00Dec 18$44.50$53.60$49.05$61.10 07/31$46.60–$110.25$49.05--
$550.00Mar 19$60.10$67.00$63.55$66.83 07/23$60.95–$122.70$63.55--
$580.00Aug 21$2.70$4.10$3.40$6.96 08/06$3.40–$65.20$3.4027
$580.00Sep 18$11.10$12.90$12.00$18.70 08/05$12.00–$70.10$12.00--
$580.00Oct 16$15.70$20.70$18.20$26.70 08/05$18.20–$76.60$18.20--
$580.00Dec 18$32.50$36.00$34.25$40.00 07/27$32.60–$89.10$34.25--
$580.00Mar 19$46.70$53.40$50.05$50.78 08/07$46.90–$103.05$50.05--
$540.00Aug 21$20.60$27.50$24.05$43.50 07/21$24.05–$100.75$24.05--
$540.00Sep 18$31.20$35.80$33.50$46.60 07/21$31.15–$104.50$33.50--
$540.00Oct 16$36.20$44.60$40.40$79.30 07/09$39.20–$108.55$40.40--
$540.00Dec 18$51.00$58.90$54.95$103.89 07/07$51.50–$119.05$54.95--
$540.00Mar 19$65.00$74.00$69.50$76.06 07/27$66.30–$130.15$69.50--
$590.00Aug 21$0.50$6.00$3.25$3.35 08/07$2.30–$57.75$3.25--
$590.00Sep 18$6.20$9.70$7.95$17.54 08/03$7.95–$62.30$7.95--
$590.00Oct 16$12.20$19.40$15.80$18.79 07/23$14.40–$69.10$15.80--
$590.00Dec 18$25.70$33.90$29.80$38.05 07/22$28.75–$81.55$29.80--
$530.00Sep 18$38.10$43.10$40.60$45.00 07/21$38.20–$113.25$40.60--
$530.00Dec 18$57.00$65.60$61.30$105.66 07/06$57.95–$126.60$61.30--
$600.00Aug 21$0.40$1.25$0.83$2.10 08/07$0.83–$50.15$0.83133
$600.00Sep 18$3.50$7.90$5.70$8.28 08/07$5.70–$55.65$5.70--
$600.00Oct 16$8.60$13.80$11.20$24.00 07/28$11.20–$62.05$11.20--
$600.00Dec 18$22.20$28.70$25.45$36.55 08/04$24.75–$75.45$25.45--
$600.00Mar 19$37.20$44.10$40.65$46.00 07/27$39.10–$90.05$40.65--
$520.00Aug 21$40.50$45.00$42.75$87.40 07/08$38.75–$119.95$42.75--
$520.00Sep 18$44.40$52.00$48.20$57.38 06/30$45.60–$121.70$48.20--
$520.00Dec 18$64.00$71.50$67.75$114.91 07/07$63.85–$133.85$67.75--
$610.00Aug 21$0.05$0.85$0.45$1.85 08/06$0.45–$43.45$0.45--
$610.00Sep 18$4.10$5.40$4.75$6.40 08/07$4.75–$48.70$4.75--
$610.00Oct 16$6.20$13.70$9.95$52.70 07/15$9.10–$56.75$9.95--
$610.00Dec 18$18.50$26.70$22.60$50.30 07/09$21.35–$70.05$22.60--
$610.00Mar 19$34.10$40.50$37.30$41.90 07/22$35.65–$83.65$37.30--
$620.00Aug 21$0.15$0.90$0.53$0.77 08/06$0.53–$35.85$0.53--
$620.00Sep 18$2.70$5.20$3.95$7.70 08/04$3.50–$44.25$3.95--
$620.00Oct 16$3.80$8.60$6.20$45.50 07/15$6.20–$49.05$6.20--
$620.00Dec 18$15.40$23.60$19.50$17.80 07/27$18.80–$63.70$17.80--
$620.00Mar 19$30.90$36.70$33.80$38.60 07/22$32.80–$77.80$33.80--
$500.00Aug 21$59.20$65.80$62.50$61.08 07/24$55.50–$138.60$61.08--
$500.00Sep 18$62.10$69.00$65.55$67.25 08/07$60.30–$140.65$65.55--
$500.00Dec 18$77.40$86.00$81.70$90.00 07/22$77.35–$151.65$81.70--
$630.00Aug 21$0.05$0.45$0.25$0.50 08/06$0.25–$29.85$0.25--
$630.00Sep 18$1.40$4.00$2.70$5.90 08/04$2.70–$37.45$2.70--
$630.00Oct 16$5.30$6.60$5.95$9.30 07/21$5.95–$43.75$5.95--
$630.00Dec 18$12.80$19.90$16.35$21.80 07/21$15.60–$58.15$16.35--
$630.00Mar 19$26.10$33.60$29.85$35.20 07/22$28.90–$72.85$29.85--
$490.00Dec 18$85.00$93.70$89.35$120.08 07/01$84.40–$160.45$89.35--
$640.00Aug 21$0.00$1.00$0.50$0.60 08/05$0.50–$24.75$0.50--
$640.00Sep 18$1.10$2.25$1.68$2.55 08/07$1.68–$32.60$1.68--
$640.00Oct 16$3.50$6.60$5.05$7.90 07/21$4.20–$39.50$5.05--
$640.00Dec 18$10.20$18.50$14.35$21.00 07/22$14.25–$52.80$14.35--
$640.00Mar 19$23.20$30.60$26.90$32.00 07/22$26.10–$67.00$26.90--
$650.00Aug 21$0.10$0.95$0.53$0.73 08/04$0.33–$19.40$0.53--
$650.00Sep 18$0.05$2.55$1.30$2.00 08/07$1.28–$27.80$1.30--
$650.00Oct 16$1.50$4.60$3.05$30.30 07/15$3.05–$34.50$3.05--
$650.00Dec 18$8.80$17.00$12.90$16.60 08/05$12.85–$48.70$12.90--
$650.00Mar 19$22.00$27.20$24.60$28.50 07/27$23.70–$62.15$24.60--
$660.00Aug 21$0.15$0.20$0.18$0.77 07/30$0.18–$15.80$0.18--
$660.00Sep 18$0.40$1.40$0.90$4.20 07/29$0.90–$23.60$0.90--
$660.00Oct 16$0.85$4.40$2.63$6.00 07/31$2.58–$28.35$2.63--
$660.00Dec 18$6.80$15.00$10.90$42.40 07/16$9.50–$43.40$10.90--
$660.00Mar 19$18.00$26.40$22.20$23.10 07/21$21.45–$57.55$22.20--
$670.00Aug 21$0.00$1.50$0.75$0.31 07/24$0.38–$12.00$0.31--
$670.00Sep 18$0.00$1.90$0.95$2.43 07/22$0.95–$18.05$0.95--
$670.00Oct 16$0.10$4.30$2.20$12.90 07/09$1.88–$24.35$2.20--
$670.00Dec 18$5.30$13.10$9.20$35.10 07/15$8.05–$38.85$9.20--
$450.00Mar 19$128.20$135.40$131.80$143.89 08/04$125.15–$195.25$131.80--
$680.00Aug 21$0.15$1.90$1.02$0.25 08/03$0.43–$9.10$0.25--
$680.00Sep 18$0.00$1.20$0.60$5.22 07/01$0.60–$16.55$0.60--
$680.00Dec 18$4.50$11.80$8.15$34.10 07/16$7.50–$34.90$8.15--
$440.00Dec 18$127.00$134.20$130.60$143.90 08/04$123.95–$204.85$130.60--
$690.00Aug 21$0.05$1.70$0.88$0.71 07/21$0.53–$6.35$0.71--
$690.00Sep 18$0.00$1.00$0.50$2.11 07/21$0.48–$13.55$0.50--
$690.00Oct 16$0.25$2.45$1.35$3.50 07/24$1.35–$18.45$1.35--
$690.00Dec 18$2.50$10.20$6.35$12.25 07/28$5.78–$30.95$6.35--
$430.00Mar 19$144.50$151.70$148.10$156.58 07/21$140.90–$212.70$148.10--
$700.00Aug 21$0.00$1.70$0.85$0.13 08/07$0.25–$5.40$0.13--
$700.00Sep 18$0.00$1.00$0.50$1.19 07/22$0.40–$11.15$0.50--
$700.00Oct 16$0.10$1.90$1.00$15.00 07/17$1.00–$15.40$1.00--
$700.00Dec 18$1.95$9.90$5.93$9.04 07/22$4.78–$27.90$5.93--
$700.00Mar 19$10.10$18.50$14.30$19.96 08/03$13.45–$40.95$14.30--
$710.00Aug 21$0.00$1.70$0.85$0.10 07/21$0.75–$5.55$0.10--
$710.00Sep 18$0.10$0.90$0.50$8.60 07/16$0.43–$9.00$0.50--
$710.00Dec 18$2.30$8.50$5.40$23.80 07/16$4.13–$24.45$5.40--
$720.00Aug 21$0.00$1.70$0.85$3.40 07/20$0.75–$5.60$0.85--
$720.00Sep 18$0.00$0.85$0.43$5.96 07/20$0.33–$7.75$0.43--
$400.00Aug 21$158.10$165.70$161.90$168.00 07/27$152.45–$238.50$161.90--
$400.00Mar 19$170.00$177.40$173.70$178.30 07/27$166.10–$239.45$173.70--
$730.00Aug 21$0.00$1.90$0.95$0.07 07/21$0.70–$3.13$0.07--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$7.80$11.50$9.65$8.80 08/07$5.80–$23.70$8.80--
$560.00Sep 18$15.10$19.70$17.40$19.00 08/07$9.00–$30.45$17.4076
$560.00Oct 16$22.20$27.40$24.80$19.76 07/29$12.55–$34.55$22.20--
$560.00Dec 18$33.60$39.50$36.55$42.70 07/21$21.95–$45.20$36.55--
$560.00Mar 19$45.30$51.30$48.30$48.64 08/07$30.90–$55.15$48.30--
$570.00Aug 21$13.20$18.10$15.65$16.20 08/06$7.05–$30.10$15.65--
$570.00Sep 18$21.60$26.00$23.80$19.70 08/03$10.55–$35.25$21.60--
$570.00Dec 18$38.00$45.80$41.90$37.20 08/04$23.45–$50.70$38.00--
$570.00Mar 19$49.00$56.90$52.95$53.60 07/27$33.15–$60.65$52.95--
$550.00Aug 21$4.10$6.00$5.05$7.00 08/07$3.75–$17.85$5.05197
$550.00Sep 18$11.60$17.00$14.30$13.50 08/06$7.75–$25.05$13.50--
$550.00Oct 16$17.90$20.60$19.25$20.60 07/21$10.55–$29.10$19.25--
$550.00Dec 18$29.50$36.50$33.00$40.30 07/24$18.60–$40.50$33.00--
$550.00Mar 19$39.20$46.50$42.85$43.50 08/07$28.00–$49.80$42.85--
$580.00Aug 21$19.80$25.40$22.60$19.30 08/03$8.65–$36.55$19.80--
$580.00Sep 18$27.10$31.70$29.40$12.50 07/20$12.85–$42.10$27.10--
$580.00Oct 16$32.40$37.00$34.70$32.10 08/04$16.80–$45.95$32.40--
$580.00Dec 18$43.20$51.60$47.40$41.00 08/04$28.15–$56.15$43.20--
$580.00Mar 19$54.40$62.70$58.55$58.80 07/27$36.70–$65.70$58.55--
$540.00Aug 21$2.35$3.90$3.13$4.83 08/03$3.03–$13.90$3.13--
$540.00Sep 18$10.00$12.00$11.00$9.85 08/07$6.45–$20.25$10.00--
$540.00Oct 16$11.90$19.80$15.85$14.90 08/07$8.55–$24.85$14.90--
$540.00Dec 18$24.10$32.20$28.15$30.00 07/27$16.80–$36.15$28.15--
$540.00Mar 19$35.10$42.10$38.60$40.40 07/27$25.10–$45.50$38.60--
$590.00Aug 21$27.90$33.40$30.65$31.84 07/27$10.65–$43.70$30.65--
$590.00Sep 18$33.70$39.90$36.80$31.80 08/03$15.30–$48.50$33.70--
$590.00Oct 16$37.00$44.80$40.90$37.60 08/04$19.70–$52.45$37.60--
$590.00Dec 18$49.90$57.70$53.80$54.40 07/27$30.50–$63.10$53.80--
$590.00Mar 19$60.00$68.20$64.10$64.10 07/27$40.35–$71.45$64.10--
$530.00Aug 21$1.10$2.75$1.93$2.59 08/06$1.93–$11.30$1.93--
$530.00Sep 18$6.60$8.00$7.30$8.70 08/07$5.15–$17.25$7.30--
$530.00Oct 16$10.50$14.40$12.45$8.10 07/15$8.20–$20.95$10.50--
$530.00Dec 18$20.30$28.40$24.35$28.91 07/21$14.60–$32.40$24.35--
$600.00Aug 21$37.20$43.70$40.45$28.48 07/31$12.05–$52.30$37.20--
$600.00Sep 18$41.10$46.50$43.80$20.56 07/20$18.30–$56.50$41.10--
$600.00Oct 16$44.00$50.80$47.40$49.00 07/21$23.05–$59.70$47.40--
$600.00Dec 18$55.10$63.10$59.10$60.20 07/27$34.05–$68.65$59.10--
$520.00Aug 21$0.55$1.35$0.95$1.40 08/07$0.95–$7.10$0.95464
$520.00Sep 18$4.50$5.60$5.05$6.00 08/07$4.30–$13.75$5.05--
$520.00Oct 16$7.10$11.60$9.35$10.20 08/04$6.55–$17.45$9.35--
$520.00Dec 18$20.00$25.00$22.50$21.00 08/06$12.85–$28.40$21.00--
$520.00Mar 19$28.00$34.30$31.15$34.00 07/23$20.60–$37.20$31.15--
$610.00Aug 21$46.50$52.40$49.45$62.75 07/21$16.30–$60.95$49.45--
$610.00Sep 18$49.00$55.00$52.00$23.50 07/16$21.45–$64.20$49.00--
$610.00Oct 16$51.20$59.30$55.25$40.60 07/10$26.20–$67.65$51.20--
$610.00Dec 18$62.00$70.20$66.10$66.30 07/27$36.85–$75.65$66.10--
$610.00Mar 19$72.00$80.10$76.05$81.15 07/24$47.90–$84.45$76.05--
$510.00Aug 21$0.15$0.95$0.55$1.05 08/07$0.55–$6.75$0.55--
$510.00Sep 18$3.30$4.00$3.65$4.55 08/07$3.10–$10.65$3.65--
$510.00Oct 16$4.10$8.70$6.40$8.33 08/04$5.30–$15.75$6.40--
$510.00Dec 18$15.40$22.40$18.90$16.60 07/29$11.40–$24.45$16.60--
$620.00Aug 21$57.70$63.90$60.80$40.10 07/29$20.05–$70.45$57.70--
$620.00Sep 18$58.60$63.60$61.10$28.80 07/20$25.35–$72.80$58.60--
$620.00Oct 16$59.40$67.40$63.40$45.50 07/10$29.75–$75.60$59.40--
$620.00Dec 18$70.50$77.00$73.75$72.70 07/27$40.65–$82.85$72.70--
$500.00Aug 21$0.10$0.90$0.50$0.70 08/06$0.50–$3.75$0.50355
$500.00Sep 18$2.30$3.40$2.85$3.45 08/07$2.85–$7.80$2.85--
$500.00Oct 16$2.65$8.30$5.48$6.50 08/07$4.85–$11.95$5.48--
$500.00Dec 18$11.10$19.80$15.45$15.50 08/06$10.75–$21.20$15.45--
$500.00Mar 19$21.60$29.30$25.45$25.00 08/06$17.05–$30.10$25.00--
$630.00Aug 21$66.10$72.00$69.05$52.35 07/28$24.50–$79.95$66.10--
$630.00Sep 18$67.70$73.00$70.35$69.12 07/22$29.00–$81.65$69.12--
$630.00Dec 18$76.10$84.70$80.40$78.00 07/27$45.20–$90.95$78.00--
$490.00Aug 21$0.20$0.55$0.38$0.50 08/07$0.33–$3.58$0.38--
$490.00Sep 18$1.70$2.35$2.03$2.40 08/07$1.92–$7.05$2.03--
$490.00Oct 16$1.95$6.30$4.13$5.14 08/07$4.13–$11.15$4.13--
$490.00Dec 18$9.00$17.50$13.25$13.30 07/29$8.75–$19.40$13.25--
$490.00Mar 19$20.20$24.60$22.40$23.50 07/27$15.30–$27.05$22.40--
$640.00Aug 21$76.00$83.90$79.95$89.10 07/21$29.60–$89.55$79.95--
$640.00Dec 18$85.10$92.20$88.65$52.70 07/17$50.35–$98.55$85.10--
$480.00Aug 21$0.05$1.50$0.78$0.42 08/07$0.33–$2.58$0.42--
$480.00Sep 18$0.05$3.30$1.67$1.65 07/29$1.42–$4.60$1.65--
$480.00Oct 16$2.90$5.00$3.95$6.79 07/23$3.63–$8.60$3.95--
$480.00Dec 18$10.30$12.80$11.55$11.35 08/05$7.70–$15.60$11.35--
$480.00Mar 19$17.40$21.80$19.60$20.45 07/21$13.60–$24.10$19.6049
$650.00Aug 21$86.00$92.00$89.00$39.50 07/17$34.30–$99.35$86.00--
$650.00Oct 16$87.60$92.80$90.20$64.40 07/10$43.65–$102.15$87.60--
$650.00Dec 18$92.00$100.20$96.10$55.40 07/16$55.30–$106.75$92.00--
$470.00Aug 21$0.05$1.70$0.88$0.79 07/31$0.43–$2.25$0.79--
$470.00Sep 18$0.05$2.70$1.38$1.58 08/04$1.15–$4.13$1.38--
$470.00Oct 16$0.40$5.10$2.75$3.28 08/04$2.50–$6.80$2.75--
$470.00Dec 18$5.20$13.70$9.45$10.90 07/27$6.80–$14.90$9.45--
$470.00Mar 19$16.20$19.40$17.80$17.30 08/05$12.30–$21.30$17.30--
$660.00Sep 18$96.00$103.40$99.70$45.70 07/16$44.95–$110.65$96.00--
$660.00Oct 16$96.40$104.10$100.25$71.10 07/10$49.90–$111.65$96.40--
$460.00Aug 21$0.00$1.45$0.73$0.70 08/03$0.35–$1.78$0.70--
$460.00Sep 18$0.00$1.25$0.63$1.49 08/04$0.63–$3.22$0.63--
$460.00Dec 18$5.60$10.00$7.80$10.24 07/22$5.80–$13.15$7.80--
$450.00Aug 21$0.05$0.55$0.30$0.25 08/03$0.30–$1.15$0.25--
$450.00Sep 18$0.20$1.80$1.00$1.05 08/05$0.80–$3.03$1.00--
$450.00Oct 16$0.20$3.00$1.60$4.80 07/21$1.60–$4.02$1.60--
$450.00Dec 18$3.10$9.90$6.50$6.98 08/05$5.25–$10.35$6.50--
$450.00Mar 19$11.90$15.10$13.50$16.50 07/21$9.50–$16.75$13.50--
$440.00Aug 21$0.00$0.30$0.15$0.80 07/23$0.15–$1.98$0.15--
$440.00Sep 18$0.00$1.25$0.63$1.07 08/04$0.50–$2.65$0.63--
$440.00Oct 16$0.05$2.75$1.40$1.87 07/31$1.35–$3.85$1.40--
$440.00Dec 18$4.10$6.90$5.50$6.16 07/28$4.50–$9.00$5.50--
$440.00Mar 19$8.70$13.50$11.10$14.30 07/21$8.60–$14.80$11.10--
$690.00Dec 18$127.20$135.40$131.30$79.30 07/16$79.25–$142.35$127.20--
$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 57
Total Puts 168
Put/Call Ratio 2.95
Net Difference -111

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,661
Total Puts 2,341
Average Put/Call Ratio 2.95
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All