Tour v505
MSCI
MSCI INC
$563.01 +0.23%
(8/11 18:55) ◀
|
Wednesday, August 12, 2026 (6:50pm)
January 2026
|
▶ (8/13 18:49)
◀ 8/12 18:50 ▶

Option Volume

Detail
ℹ
Current (08/12) 240
Calls: 130 (54%)
Puts: 110 (46%)
Prior (08/11) 225
Calls: 57 (25%)
Puts: 168 (75%)
Current vs Prior +6.67%
Calls: +128.07% (Calls)
Puts: -34.52% (Puts)
Prior 7-Day Total 4,090
Calls: 1,624 (40%)
Puts: 2,466 (60%)
Prior 7-Day Average 584
Calls: 232 (40%)
Puts: 352 (60%)
Current vs Prior 7-Day Avg -58.92%
Calls: -43.97%
Puts: -68.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $114.6K
Calls: $59.9K (52%)
Puts: $54.7K (48%)
Prior (08/11) $148.4K
Calls: $33.4K (23%)
Puts: $115.0K (77%)
Current vs Prior -22.76%
Calls: +79.28%
Puts: -52.40%
Prior 7-Day Total $3.35M
Calls: $2.11M (63%)
Puts: $1.24M (37%)
Prior 7-Day Average $478.8K
Calls: $301.5K (63%)
Puts: $177.3K (37%)
Current vs Prior 7-Day Avg -76.06%
Calls: -80.14%
Puts: -69.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.85
Prior (08/11) 2.95
Current vs Prior -71.29%
Prior 7-Day Average 3.31
Current vs Prior 7-Day Avg -74.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) 3,179
Calls: 1,437 (45%)
Puts: 1,742 (55%)
Prior (08/11) 1,551
Calls: 410 (26%)
Puts: 1,141 (74%)
Current vs Prior +104.96%
Prior 7-Day Total 12,438
Calls: 4,293 (35%)
Puts: 8,145 (65%)
Prior 7-Day Average 1,776
Calls: 613 (35%)
Puts: 1,163 (65%)
Current vs Prior 7-Day Avg +78.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.21% | 7.56%4.21% | 7.56%
Prior 4.69% | 7.94%4.69% | 7.94%
Current vs Prior -10.26% | -4.82%-10.26% | -4.82%
Prior 7-Day Avg 5.48% | 8.62%5.48% | 8.62%
Current vs 7-Day Avg -23.21% | -12.28%-23.21% | -12.28%
Prior 7-Day Eod 4.69% | 7.94%4.69% | 7.94%
Current vs 7-Day Eod -10.26% | -4.82%-10.26% | -4.82%
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

P/C ratio dropping 71% - sentiment shifting bullish. Rising open interest (up 105%) 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 BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 3 found (avg delta 0.64, highest 0.76)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1818.4023.10$20.7522.7%90.5380
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2117.6024.70$21.1533.6%10.76--
$570.00Aug 2111.5016.50$14.0035.7%20.64190

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 118, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 210.050.60$0.33166.7%130.03208
$560.00Sep 1818.4023.10$20.7522.7%90.5380
$660.00Aug 210.001.90$0.95200.0%40.04136
$600.00Aug 210.201.15$0.68139.7%30.06--
$650.00Aug 210.000.95$0.48197.9%30.03--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 212.704.80$3.7556.0%120.29195
$530.00Sep 184.807.90$6.3548.8%100.23154
$510.00Sep 182.354.80$3.5868.4%90.13292
$520.00Aug 210.600.80$0.7028.6%60.06465
$520.00Sep 183.505.20$4.3539.1%60.1729

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 11.82, avg 16.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$610.00$620.00Sep 18$0.50$9.50$0.5018%19.00$610.50
$640.00$650.00Sep 18$0.30$9.70$0.308%32.33$640.30
$600.00$610.00Aug 21$0.15$9.85$0.156%65.67$600.15
$590.00$600.00Aug 21$0.45$9.55$0.4511%21.22$590.45
$620.00$630.00Aug 21$0.20$9.80$0.204%49.00$620.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$540.00Aug 21$0.78$9.22$0.7829%11.82$549.22
$540.00$530.00Aug 21$0.64$9.36$0.6420%14.62$539.36
$520.00$510.00Sep 18$0.77$9.23$0.7717%11.99$519.23
$550.00$540.00Sep 18$3.00$7.00$3.0038%2.33$547.00
$500.00$480.00Sep 18$1.05$18.95$1.059%18.05$498.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.19, avg 0.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$640.00Sep 18$2.10$2.10$17.9085%0.12$622.10
$620.00$630.00Aug 21$0.20$0.20$9.8096%0.02$620.20
$590.00$600.00Aug 21$0.45$0.45$9.5589%0.05$590.45
$600.00$610.00Aug 21$0.15$0.15$9.8594%0.02$600.15
$640.00$650.00Sep 18$0.30$0.30$9.7092%0.03$640.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$520.00Aug 21$1.63$1.63$8.3786%0.19$528.37
$540.00$530.00Sep 18$3.20$3.20$6.8070%0.47$536.80
$510.00$500.00Sep 18$1.25$1.25$8.7587%0.14$508.75
$480.00$460.00Sep 18$0.75$0.75$19.2595%0.04$479.25
$560.00$550.00Sep 18$4.45$4.45$5.5553%0.80$555.55

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.71% of stock, avg 6.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Sep 18$20.75$17.00$37.75$522.25$597.756.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.25% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$520.00Aug 21$0.68$0.70$1.38$518.62$601.38
$590.00$520.00Aug 21$1.13$0.70$1.83$518.17$591.83
$600.00$530.00Aug 21$0.68$2.33$3.01$526.99$603.01
$590.00$530.00Aug 21$1.13$2.33$3.46$526.54$593.46
$600.00$540.00Aug 21$0.68$2.97$3.65$536.35$603.65
$590.00$540.00Aug 21$1.13$2.97$4.10$535.90$594.10
$600.00$550.00Aug 21$0.68$3.75$4.43$545.57$604.43
$590.00$550.00Aug 21$1.13$3.75$4.88$545.12$594.88
$650.00$520.00Sep 18$1.50$4.35$5.85$514.15$655.85
$640.00$520.00Sep 18$1.80$4.35$6.15$513.85$646.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 0.22, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
520/530620/630Aug 21$1.83$8.1782%0.22$528.17$621.83
520/530600/610Aug 21$1.78$8.2279%0.22$528.22$601.78
530/540640/650Sep 18$3.50$6.5062%0.54$536.50$643.50
510/520620/630Aug 21$0.60$9.4090%0.06$519.40$620.60
520/530590/600Aug 21$2.08$7.9275%0.26$527.92$592.08
500/510640/650Sep 18$1.55$8.4579%0.18$508.45$641.55
510/520600/610Aug 21$0.55$9.4588%0.06$519.45$600.55
520/530640/650Sep 18$2.30$7.7069%0.30$527.70$642.30
510/520590/600Aug 21$0.85$9.1584%0.09$519.15$590.85
530/540610/620Sep 18$3.70$6.3052%0.59$536.30$613.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 70.43, cheapest $0.14)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$590.00$600.00$610.00Aug 21$0.30$9.706%32.33
$600.00$610.00$620.00Aug 21$0.15$9.852%65.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Aug 21$0.14$9.8614%70.43
$460.00$480.00$500.00Sep 18$0.30$19.707%65.67
$500.00$510.00$520.00Aug 21$0.50$9.503%19.00
$520.00$530.00$540.00Sep 18$1.20$8.8014%7.33
$540.00$550.00$560.00Sep 18$1.45$8.5516%5.90

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 $-0.23, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Aug 21-$0.23$9.77
$620.00$630.001:2Aug 21-$0.13$9.87
$600.00$610.001:2Aug 21-$0.38$9.62
$630.00$650.001:2Aug 21-$0.63$19.37
$610.00$620.001:2Aug 21-$0.53$9.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$480.001:2Sep 18-$0.23$19.77
$580.00$570.001:2Aug 21-$6.85$3.15
$550.00$540.001:2Aug 21-$2.19$7.81
$510.00$500.001:2Sep 18-$1.08$8.92
$540.00$530.001:2Aug 21-$1.69$8.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 0.39%, avg 0.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Sep 18$2.200.1510.1%0.39%10.51%2508
$610.00Sep 18$1.800.188.3%0.32%8.67%137
$640.00Sep 18$0.700.0813.7%0.12%13.80%1--
$590.00Aug 21$0.200.114.8%0.04%4.83%1--
$600.00Aug 21$0.200.066.6%0.04%6.61%3--

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 $560.00 09-18 call last traded $29.80 on 08/05 (now $18.40/$23.10) — try a limit near $20.75. Also watch the $680.00 08-21 call last traded $0.25 on 08/03 (now $0.05/$0.10) — try a limit near $0.08; the $620.00 09-18 call last traded $7.70 on 08/04 (now $2.20/$5.60) — try a limit near $3.90. Most tradeable put: the $560.00 09-18 put last traded $19.00 on 08/07 (now $15.00/$19.00) — try a limit near $17.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$6.00$13.40$9.70$13.00 08/07$9.70–$82.35$9.70--
$560.00Sep 18$18.40$23.10$20.75$29.80 08/05$20.65–$86.30$20.7580
$560.00Oct 16$24.30$32.80$28.55$40.00 08/04$28.25–$91.95$28.55--
$560.00Dec 18$40.90$48.30$44.60$50.00 07/21$41.40–$103.15$44.60--
$560.00Mar 19$55.00$63.40$59.20$56.75 07/21$55.95–$116.40$56.75--
$570.00Aug 21$3.80$7.80$5.80$24.88 07/30$5.80–$73.80$5.80--
$570.00Sep 18$13.80$16.60$15.20$17.50 08/07$15.20–$78.00$15.20--
$570.00Oct 16$20.80$24.40$22.60$29.10 08/06$22.60–$85.05$22.60--
$570.00Dec 18$35.10$43.60$39.35$48.38 08/05$36.70–$95.85$39.35--
$570.00Mar 19$51.50$57.40$54.45$67.59 07/28$51.00–$109.30$54.45--
$550.00Aug 21$12.40$20.40$16.40$27.45 08/05$15.55–$91.40$16.40--
$550.00Sep 18$24.40$30.00$27.20$40.00 07/27$26.45–$94.65$27.20--
$550.00Oct 16$32.30$37.20$34.75$43.29 08/05$33.30–$100.05$34.75--
$550.00Dec 18$45.90$54.00$49.95$61.10 07/31$46.60–$110.25$49.95--
$550.00Mar 19$62.30$68.50$65.40$66.83 07/23$60.95–$122.70$65.40--
$580.00Aug 21$0.85$6.20$3.53$6.96 08/06$3.40–$65.20$3.53--
$580.00Sep 18$8.00$15.90$11.95$18.70 08/05$11.95–$70.10$11.95--
$580.00Oct 16$14.80$21.70$18.25$26.70 08/05$18.20–$76.60$18.25--
$580.00Dec 18$32.20$37.10$34.65$40.00 07/27$32.60–$89.10$34.65--
$580.00Mar 19$46.80$52.70$49.75$50.78 08/07$46.90–$103.05$49.75--
$540.00Aug 21$21.90$27.90$24.90$43.50 07/21$24.05–$100.75$24.90--
$540.00Sep 18$31.10$36.50$33.80$46.60 07/21$31.15–$104.50$33.80--
$540.00Oct 16$37.00$44.10$40.55$79.30 07/09$39.20–$108.55$40.55--
$540.00Dec 18$51.00$59.40$55.20$103.89 07/07$51.50–$119.05$55.20--
$540.00Mar 19$66.00$74.30$70.15$76.06 07/27$66.30–$130.15$70.15--
$590.00Aug 21$0.20$2.05$1.13$3.35 08/07$1.13–$57.75$1.13--
$590.00Sep 18$7.40$10.90$9.15$17.54 08/03$7.95–$62.30$9.15--
$590.00Oct 16$10.80$18.20$14.50$18.79 07/23$14.40–$69.10$14.50--
$590.00Dec 18$28.30$34.30$31.30$38.05 07/22$28.75–$81.55$31.30--
$530.00Sep 18$37.00$43.90$40.45$45.00 07/21$38.20–$113.25$40.45--
$530.00Dec 18$59.20$65.40$62.30$105.66 07/06$57.95–$126.60$62.30--
$600.00Aug 21$0.20$1.15$0.68$2.10 08/07$0.68–$50.15$0.68--
$600.00Sep 18$5.00$8.30$6.65$8.28 08/07$5.70–$55.65$6.65--
$600.00Oct 16$7.70$15.80$11.75$24.00 07/28$11.20–$62.05$11.75--
$600.00Dec 18$24.40$30.00$27.20$36.55 08/04$24.75–$75.45$27.20--
$600.00Mar 19$38.00$43.70$40.85$46.00 07/27$39.10–$90.05$40.85--
$520.00Aug 21$40.10$46.70$43.40$87.40 07/08$38.75–$119.95$43.40--
$520.00Sep 18$46.20$52.00$49.10$57.38 06/30$45.60–$121.70$49.10--
$520.00Dec 18$64.80$71.10$67.95$114.91 07/07$63.85–$133.85$67.95--
$610.00Aug 21$0.00$1.05$0.53$1.85 08/06$0.45–$43.45$0.5383
$610.00Sep 18$1.80$7.00$4.40$6.40 08/07$4.40–$48.70$4.4037
$610.00Oct 16$7.50$12.40$9.95$52.70 07/15$9.10–$56.75$9.95--
$610.00Dec 18$21.00$25.50$23.25$50.30 07/09$21.35–$70.05$23.25--
$610.00Mar 19$33.00$40.10$36.55$41.90 07/22$35.65–$83.65$36.55--
$620.00Aug 21$0.05$1.00$0.53$0.77 08/06$0.53–$35.85$0.53145
$620.00Sep 18$2.20$5.60$3.90$7.70 08/04$3.50–$44.25$3.90508
$620.00Oct 16$3.40$11.40$7.40$45.50 07/15$6.20–$49.05$7.40--
$620.00Dec 18$17.80$23.10$20.45$17.80 07/27$18.80–$63.70$17.80--
$620.00Mar 19$30.90$36.80$33.85$38.60 07/22$32.80–$77.80$33.85--
$500.00Aug 21$60.00$67.50$63.75$61.08 07/24$55.50–$138.60$61.08--
$500.00Sep 18$63.00$70.40$66.70$67.25 08/07$60.30–$140.65$66.70--
$500.00Dec 18$79.00$86.20$82.60$90.00 07/22$77.35–$151.65$82.60--
$630.00Aug 21$0.05$0.60$0.33$0.50 08/06$0.25–$29.85$0.33208
$630.00Sep 18$1.85$4.40$3.13$5.90 08/04$2.70–$37.45$3.13--
$630.00Oct 16$3.80$9.00$6.40$9.30 07/21$5.95–$43.75$6.40--
$630.00Dec 18$12.20$20.60$16.40$21.80 07/21$15.60–$58.15$16.40--
$630.00Mar 19$26.00$34.00$30.00$35.20 07/22$28.90–$72.85$30.00--
$490.00Dec 18$86.10$94.30$90.20$120.08 07/01$84.40–$160.45$90.20--
$640.00Aug 21$0.00$0.70$0.35$0.60 08/05$0.35–$24.75$0.35--
$640.00Sep 18$0.70$2.90$1.80$2.55 08/07$1.68–$32.60$1.80--
$640.00Oct 16$1.80$6.60$4.20$7.90 07/21$4.20–$39.50$4.20--
$640.00Dec 18$10.00$18.30$14.15$21.00 07/22$14.15–$52.80$14.15--
$640.00Mar 19$23.10$30.80$26.95$32.00 07/22$26.10–$67.00$26.95--
$650.00Aug 21$0.00$0.95$0.48$0.73 08/04$0.33–$19.40$0.48--
$650.00Sep 18$0.05$2.95$1.50$2.00 08/07$1.28–$27.80$1.50115
$650.00Oct 16$2.50$5.40$3.95$30.30 07/15$3.05–$34.50$3.95--
$650.00Dec 18$8.00$16.90$12.45$16.60 08/05$12.45–$48.70$12.45--
$650.00Mar 19$20.30$29.10$24.70$28.50 07/27$23.70–$62.15$24.70--
$660.00Aug 21$0.00$1.90$0.95$0.77 07/30$0.18–$15.80$0.77136
$660.00Sep 18$0.00$2.05$1.02$4.20 07/29$0.90–$23.60$1.02--
$660.00Oct 16$0.05$5.40$2.73$6.00 07/31$2.58–$28.35$2.73--
$660.00Dec 18$6.90$14.80$10.85$42.40 07/16$9.50–$43.40$10.85--
$660.00Mar 19$18.00$25.70$21.85$23.10 07/21$21.45–$57.55$21.85--
$670.00Aug 21$0.00$0.75$0.38$0.31 07/24$0.38–$12.00$0.31--
$670.00Sep 18$0.00$1.50$0.75$2.43 07/22$0.75–$18.05$0.75--
$670.00Oct 16$0.05$4.40$2.23$12.90 07/09$1.88–$24.35$2.23--
$670.00Dec 18$4.10$13.00$8.55$35.10 07/15$8.05–$38.85$8.55--
$450.00Mar 19$129.00$136.80$132.90$143.89 08/04$125.15–$195.25$132.90--
$680.00Aug 21$0.05$0.10$0.08$0.25 08/03$0.08–$9.10$0.0896
$680.00Sep 18$0.00$1.40$0.70$5.22 07/01$0.60–$16.55$0.70--
$680.00Dec 18$3.30$12.20$7.75$34.10 07/16$7.50–$34.90$7.75--
$440.00Dec 18$129.00$136.00$132.50$143.90 08/04$123.95–$204.85$132.50--
$690.00Aug 21$0.05$0.55$0.30$0.71 07/21$0.30–$6.35$0.3029
$690.00Sep 18$0.00$1.15$0.57$2.11 07/21$0.48–$13.55$0.57--
$690.00Oct 16$0.05$3.40$1.73$3.50 07/24$1.35–$18.45$1.73--
$690.00Dec 18$2.00$10.40$6.20$12.25 07/28$5.78–$30.95$6.20--
$430.00Mar 19$146.90$152.30$149.60$156.58 07/21$140.90–$212.70$149.60--
$700.00Aug 21$0.00$3.90$1.95$0.13 08/07$0.25–$5.40$0.13--
$700.00Sep 18$0.00$1.30$0.65$1.19 07/22$0.40–$11.15$0.65--
$700.00Oct 16$0.05$1.95$1.00$15.00 07/17$1.00–$15.40$1.00--
$700.00Dec 18$1.90$9.40$5.65$9.04 07/22$4.78–$27.90$5.65--
$700.00Mar 19$10.00$17.70$13.85$19.96 08/03$13.45–$40.95$13.85--
$710.00Aug 21$0.00$3.80$1.90$0.10 07/21$0.75–$5.55$0.10--
$710.00Sep 18$0.10$1.05$0.58$8.60 07/16$0.43–$9.00$0.58--
$710.00Dec 18$3.10$5.40$4.25$23.80 07/16$4.13–$24.45$4.25--
$720.00Aug 21$0.00$3.80$1.90$3.40 07/20$0.75–$5.60$1.90--
$720.00Sep 18$0.00$1.00$0.50$5.96 07/20$0.33–$7.75$0.50--
$400.00Aug 21$160.20$167.50$163.85$168.00 07/27$152.45–$238.50$163.85--
$400.00Mar 19$172.00$178.90$175.45$178.30 07/27$166.10–$239.45$175.45--
$730.00Aug 21$0.00$0.05$0.03$0.07 07/21$0.03–$3.13$0.03--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$6.60$10.10$8.35$8.80 08/07$5.80–$23.70$8.35--
$560.00Sep 18$15.00$19.00$17.00$19.00 08/07$9.00–$30.45$17.0078
$560.00Oct 16$21.20$24.90$23.05$19.76 07/29$12.55–$34.55$21.20--
$560.00Dec 18$32.20$39.00$35.60$42.70 07/21$21.95–$45.20$35.60--
$560.00Mar 19$44.40$50.10$47.25$48.64 08/07$30.90–$55.15$47.25--
$570.00Aug 21$11.50$16.50$14.00$16.20 08/06$7.05–$30.10$14.00190
$570.00Sep 18$20.50$23.10$21.80$19.70 08/03$10.55–$35.25$20.50--
$570.00Dec 18$37.30$45.00$41.15$37.20 08/04$23.45–$50.70$37.30--
$570.00Mar 19$49.40$56.20$52.80$53.60 07/27$33.15–$60.65$52.80--
$550.00Aug 21$2.70$4.80$3.75$7.00 08/07$3.75–$17.85$3.75195
$550.00Sep 18$10.10$15.00$12.55$13.50 08/06$7.75–$25.05$12.55--
$550.00Oct 16$15.80$20.80$18.30$20.60 07/21$10.55–$29.10$18.30--
$550.00Dec 18$27.30$34.60$30.95$40.30 07/24$18.60–$40.50$30.95--
$550.00Mar 19$40.00$47.40$43.70$43.50 08/07$28.00–$49.80$43.50--
$580.00Aug 21$17.60$24.70$21.15$19.30 08/03$8.65–$36.55$19.30--
$580.00Sep 18$23.80$31.20$27.50$12.50 07/20$12.85–$42.10$23.80--
$580.00Oct 16$29.40$36.20$32.80$32.10 08/04$16.80–$45.95$32.10--
$580.00Dec 18$43.30$50.40$46.85$41.00 08/04$28.15–$56.15$43.30--
$580.00Mar 19$54.80$61.40$58.10$58.80 07/27$36.70–$65.70$58.10--
$540.00Aug 21$0.85$5.10$2.97$4.83 08/03$2.97–$13.90$2.97--
$540.00Sep 18$6.40$12.70$9.55$9.85 08/07$6.45–$20.25$9.55--
$540.00Oct 16$13.00$17.30$15.15$14.90 08/07$8.55–$24.85$14.90--
$540.00Dec 18$24.50$31.30$27.90$30.00 07/27$16.80–$36.15$27.90--
$540.00Mar 19$35.90$42.00$38.95$40.40 07/27$25.10–$45.50$38.95--
$590.00Aug 21$26.00$33.10$29.55$31.84 07/27$10.65–$43.70$29.55--
$590.00Sep 18$30.00$38.40$34.20$31.80 08/03$15.30–$48.50$31.80--
$590.00Oct 16$35.00$43.10$39.05$37.60 08/04$19.70–$52.45$37.60--
$590.00Dec 18$48.20$56.10$52.15$54.40 07/27$30.50–$63.10$52.15--
$590.00Mar 19$59.80$67.90$63.85$64.10 07/27$40.35–$71.45$63.85--
$530.00Aug 21$0.95$3.70$2.33$2.59 08/06$1.93–$11.30$2.33--
$530.00Sep 18$4.80$7.90$6.35$8.70 08/07$5.15–$17.25$6.35154
$530.00Oct 16$8.60$16.20$12.40$8.10 07/15$8.20–$20.95$8.60--
$530.00Dec 18$21.10$26.10$23.60$28.91 07/21$14.60–$32.40$23.60--
$600.00Aug 21$34.70$41.40$38.05$28.48 07/31$12.05–$52.30$34.70--
$600.00Sep 18$38.50$46.40$42.45$20.56 07/20$18.30–$56.50$38.50--
$600.00Oct 16$42.00$48.70$45.35$49.00 07/21$23.05–$59.70$45.35--
$600.00Dec 18$55.50$60.30$57.90$60.20 07/27$34.05–$68.65$57.90--
$520.00Aug 21$0.60$0.80$0.70$1.40 08/07$0.70–$7.10$0.70465
$520.00Sep 18$3.50$5.20$4.35$6.00 08/07$4.30–$13.75$4.3529
$520.00Oct 16$5.90$13.00$9.45$10.20 08/04$6.55–$17.45$9.45--
$520.00Dec 18$20.00$23.90$21.95$21.00 08/06$12.85–$28.40$21.00--
$520.00Mar 19$30.00$33.00$31.50$34.00 07/23$20.60–$37.20$31.50--
$610.00Aug 21$44.50$52.00$48.25$62.75 07/21$16.30–$60.95$48.25--
$610.00Sep 18$47.70$55.00$51.35$23.50 07/16$21.45–$64.20$47.70--
$610.00Oct 16$51.40$56.20$53.80$40.60 07/10$26.20–$67.65$51.40--
$610.00Dec 18$61.50$67.00$64.25$66.30 07/27$36.85–$75.65$64.25--
$610.00Mar 19$71.70$78.10$74.90$81.15 07/24$47.90–$84.45$74.90--
$510.00Aug 21$0.00$0.60$0.30$1.05 08/07$0.30–$6.75$0.30266
$510.00Sep 18$2.35$4.80$3.58$4.55 08/07$3.10–$10.65$3.58292
$510.00Oct 16$3.80$11.10$7.45$8.33 08/04$5.30–$15.75$7.45--
$510.00Dec 18$13.80$21.60$17.70$16.60 07/29$11.40–$24.45$16.60--
$620.00Aug 21$54.50$61.20$57.85$40.10 07/29$20.05–$70.45$54.50--
$620.00Sep 18$56.00$63.00$59.50$28.80 07/20$25.35–$72.80$56.00--
$620.00Oct 16$58.30$64.50$61.40$45.50 07/10$29.75–$75.60$58.30--
$620.00Dec 18$68.70$73.90$71.30$72.70 07/27$40.65–$82.85$71.30--
$500.00Aug 21$0.10$0.70$0.40$0.70 08/06$0.40–$3.75$0.40--
$500.00Sep 18$1.45$3.20$2.33$3.45 08/07$2.33–$7.80$2.33--
$500.00Oct 16$2.45$8.30$5.38$6.50 08/07$4.85–$11.95$5.38--
$500.00Dec 18$11.40$19.40$15.40$15.50 08/06$10.75–$21.20$15.40--
$500.00Mar 19$21.20$29.40$25.30$25.00 08/06$17.05–$30.10$25.00--
$630.00Aug 21$64.40$71.90$68.15$52.35 07/28$24.50–$79.95$64.40--
$630.00Sep 18$65.40$72.50$68.95$69.12 07/22$29.00–$81.65$68.95--
$630.00Dec 18$75.00$82.80$78.90$78.00 07/27$45.20–$90.95$78.00--
$490.00Aug 21$0.10$1.90$1.00$0.50 08/07$0.33–$3.58$0.50--
$490.00Sep 18$0.65$3.00$1.83$2.40 08/07$1.83–$7.05$1.83--
$490.00Oct 16$1.80$7.00$4.40$5.14 08/07$4.13–$11.15$4.40--
$490.00Dec 18$8.60$17.10$12.85$13.30 07/29$8.75–$19.40$12.85--
$490.00Mar 19$18.00$26.60$22.30$23.50 07/27$15.30–$27.05$22.30--
$640.00Aug 21$74.40$79.50$76.95$89.10 07/21$29.60–$89.55$76.95--
$640.00Dec 18$82.00$89.00$85.50$52.70 07/17$50.35–$98.55$82.00--
$480.00Aug 21$0.05$0.70$0.38$0.42 08/07$0.33–$2.58$0.38--
$480.00Sep 18$0.10$2.45$1.28$1.65 07/29$1.28–$4.60$1.28--
$480.00Oct 16$1.35$5.90$3.63$6.79 07/23$3.63–$8.60$3.63--
$480.00Dec 18$6.90$15.10$11.00$11.35 08/05$7.70–$15.60$11.00--
$480.00Mar 19$17.10$23.00$20.05$20.45 07/21$13.60–$24.10$20.05--
$650.00Aug 21$84.30$91.80$88.05$39.50 07/17$34.30–$99.35$84.30--
$650.00Oct 16$85.90$91.90$88.90$64.40 07/10$43.65–$102.15$85.90--
$650.00Dec 18$90.00$98.40$94.20$55.40 07/16$55.30–$106.75$90.00--
$470.00Aug 21$0.05$1.90$0.98$0.79 07/31$0.43–$2.25$0.79--
$470.00Sep 18$0.15$1.85$1.00$1.58 08/04$1.00–$4.13$1.00--
$470.00Oct 16$1.50$3.90$2.70$3.28 08/04$2.50–$6.80$2.70--
$470.00Dec 18$5.30$13.20$9.25$10.90 07/27$6.80–$14.90$9.25--
$470.00Mar 19$16.00$19.30$17.65$17.30 08/05$12.30–$21.30$17.30--
$660.00Sep 18$94.40$101.80$98.10$45.70 07/16$44.95–$110.65$94.40--
$660.00Oct 16$94.70$102.00$98.35$71.10 07/10$49.90–$111.65$94.70--
$460.00Aug 21$0.00$0.65$0.33$0.70 08/03$0.33–$1.78$0.33--
$460.00Sep 18$0.00$1.05$0.53$1.49 08/04$0.53–$3.22$0.5350
$460.00Dec 18$3.20$11.90$7.55$10.24 07/22$5.80–$13.15$7.55--
$450.00Aug 21$0.05$0.35$0.20$0.25 08/03$0.20–$1.15$0.20--
$450.00Sep 18$0.20$5.30$2.75$1.05 08/05$0.80–$3.03$1.05--
$450.00Oct 16$0.40$2.75$1.58$4.80 07/21$1.58–$4.02$1.58--
$450.00Dec 18$4.00$8.80$6.40$6.98 08/05$5.25–$10.35$6.40--
$450.00Mar 19$12.60$16.20$14.40$16.50 07/21$9.50–$16.75$14.40--
$440.00Aug 21$0.00$0.30$0.15$0.80 07/23$0.15–$1.98$0.15--
$440.00Sep 18$0.00$1.40$0.70$1.07 08/04$0.50–$2.65$0.70--
$440.00Oct 16$0.30$2.05$1.17$1.87 07/31$1.17–$3.85$1.17--
$440.00Dec 18$3.00$6.90$4.95$6.16 07/28$4.50–$9.00$4.95--
$440.00Mar 19$9.60$14.30$11.95$14.30 07/21$8.60–$14.80$11.95--
$690.00Dec 18$125.60$132.90$129.25$79.30 07/16$79.25–$142.35$125.60--
$430.00Aug 21$0.00$3.90$1.95$0.40 07/21$0.65–$1.95$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 130
Total Puts 110
Put/Call Ratio 0.85
Net Difference 20

Prior's Put/Call Breakdown

Total Calls 57
Total Puts 168
Put/Call Ratio 2.95
Net Difference -111

Prior 7-Day Put/Call Summary

Total Calls 1,624
Total Puts 2,466
Average Put/Call Ratio 3.31
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