Tour v509
MSCI
MSCI INC
$575.24 +2.17%
$563.15 (-2.10%)🌙
as of 08/13 06:49 PM
(8/12 18:50) ◀
|
Thursday, August 13, 2026 (6:49pm)
January 2026
|
▶ (8/14 18:47)
◀ 8/13 18:49 ▶

Option Volume

Detail
ℹ
Current (08/13) 1,418
Calls: 673 (47%)
Puts: 745 (53%)
Prior (08/12) 240
Calls: 130 (54%)
Puts: 110 (46%)
Current vs Prior +490.83%
Calls: +417.69% (Calls)
Puts: +577.27% (Puts)
Prior 7-Day Total 3,876
Calls: 1,702 (44%)
Puts: 2,174 (56%)
Prior 7-Day Average 553
Calls: 243 (44%)
Puts: 310 (56%)
Current vs Prior 7-Day Avg +156.09%
Calls: +176.79%
Puts: +139.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $1.35M
Calls: $1.05M (78%)
Puts: $300.0K (22%)
Prior (08/12) $114.6K
Calls: $59.9K (52%)
Puts: $54.7K (48%)
Current vs Prior +1075.81%
Calls: +1649.69%
Puts: +448.01%
Prior 7-Day Total $2.96M
Calls: $2.13M (72%)
Puts: $835.3K (28%)
Prior 7-Day Average $423.3K
Calls: $304.0K (72%)
Puts: $119.3K (28%)
Current vs Prior 7-Day Avg +218.40%
Calls: +244.71%
Puts: +151.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 1.11
Prior (08/12) 0.85
Current vs Prior +30.83%
Prior 7-Day Average 2.71
Current vs Prior 7-Day Avg -59.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 2,916
Calls: 1,070 (37%)
Puts: 1,846 (63%)
Prior (08/12) 3,179
Calls: 1,437 (45%)
Puts: 1,742 (55%)
Current vs Prior -8.27%
Prior 7-Day Total 13,574
Calls: 4,985 (37%)
Puts: 8,589 (63%)
Prior 7-Day Average 1,939
Calls: 712 (37%)
Puts: 1,227 (63%)
Current vs Prior 7-Day Avg +50.38%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.24% | 8.00%4.24% | 8.00%
Prior 4.21% | 7.56%4.21% | 7.56%
Current vs Prior +0.76% | +5.81%+0.76% | +5.81%
Prior 7-Day Avg 5.21% | 8.31%5.21% | 8.31%
Current vs 7-Day Avg -18.61% | -3.71%-18.61% | -3.71%
Prior 7-Day Eod 4.21% | 7.56%4.21% | 7.56%
Current vs 7-Day Eod +0.76% | +5.81%+0.76% | +5.81%
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 bullish conviction with 78% of dollar volume in calls ($1.05M) vs puts ($300.0K). Massive premium surge with dollar volume up 1076% vs prior. Dollar volume significantly above 7-day average (218% higher). Unusually high activity with volume up 491% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 1 of results (avg 4.9%, best 4.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1818.0018.90$18.454.9%5150.4720
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. 5 found (avg delta 0.60, highest 0.73)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2115.2021.80$18.5035.7%70.7318
$560.00Sep 1825.2033.10$29.1527.1%20.6388
$570.00Aug 217.6016.00$11.8071.2%80.59234
$570.00Sep 1820.4026.30$23.3525.3%10.55--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1819.3026.00$22.6529.6%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 1.3K, top 523)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1818.0018.90$18.454.9%5150.4720
$590.00Aug 210.057.60$3.83197.1%700.2761
$600.00Aug 210.652.35$1.50113.3%310.14134
$570.00Aug 217.6016.00$11.8071.2%80.59234
$560.00Aug 2115.2021.80$18.5035.7%70.7318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 211.407.60$4.50137.8%5230.2849
$530.00Sep 182.655.70$4.1873.0%300.16160
$520.00Aug 210.000.50$0.25200.0%180.02463
$540.00Sep 183.309.10$6.2093.5%180.22112
$510.00Aug 210.000.55$0.28196.4%160.02265

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 7.3%, max 15.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Aug 21Sep 1830.6%26.5%15.5%9106
$570.00Aug 21Sep 1827.6%26.1%5.7%9234
$580.00Aug 21Sep 1829.9%29.7%0.8%51863
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 39.00, avg 12.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$620.00Aug 21$0.50$19.50$0.5014%39.00$600.50
$570.00$580.00Aug 21$4.10$5.90$4.1059%1.44$574.10
$650.00$690.00Sep 18$1.40$38.60$1.4011%27.57$651.40
$620.00$630.00Aug 21$0.20$9.80$0.208%49.00$620.20
$590.00$600.00Sep 18$3.10$6.90$3.1039%2.23$593.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$520.00Sep 18$0.50$9.50$0.5016%19.00$529.50
$550.00$540.00Aug 21$0.23$9.77$0.2314%42.48$549.77
$570.00$560.00Aug 21$2.65$7.35$2.6541%2.77$567.35
$520.00$510.00Sep 18$0.83$9.17$0.8313%11.05$519.17
$540.00$530.00Aug 21$0.50$9.50$0.5010%19.00$539.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.60, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$600.00Aug 21$2.33$2.33$7.6773%0.30$592.33
$580.00$590.00Aug 21$3.87$3.87$6.1358%0.63$583.87
$580.00$590.00Sep 18$4.80$4.80$5.2053%0.92$584.80
$600.00$610.00Sep 18$2.90$2.90$7.1067%0.41$602.90
$680.00$690.00Aug 21$0.32$0.32$9.6895%0.03$680.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$540.00Sep 18$3.75$3.75$6.2570%0.60$546.25
$560.00$550.00Aug 21$2.87$2.87$7.1372%0.40$557.13
$510.00$500.00Sep 18$1.15$1.15$8.8590%0.13$508.85
$530.00$520.00Aug 21$0.65$0.65$9.3594%0.07$529.35
$540.00$530.00Sep 18$2.02$2.02$7.9878%0.25$537.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.15, cheapest $11.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Aug 21Sep 18$11.5527.6%26.1%
$580.00Aug 21Sep 18$10.7529.9%29.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.29% of stock, avg 4.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 21$11.80$7.15$18.95$551.05$588.953.29%
$560.00Aug 21$18.50$4.50$23.00$537.00$583.004.00%
$580.00Sep 18$18.45$22.65$41.10$538.90$621.107.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.30% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$530.00Aug 21$0.80$0.90$1.70$528.30$631.70
$620.00$530.00Aug 21$1.00$0.90$1.90$528.10$621.90
$630.00$540.00Aug 21$0.80$1.40$2.20$537.80$632.20
$620.00$540.00Aug 21$1.00$1.40$2.40$537.60$622.40
$600.00$530.00Aug 21$1.50$0.90$2.40$527.60$602.40
$630.00$550.00Aug 21$0.80$1.63$2.43$547.57$632.43
$620.00$550.00Aug 21$1.00$1.63$2.63$547.37$622.63
$600.00$540.00Aug 21$1.50$1.40$2.90$537.10$602.90
$600.00$550.00Aug 21$1.50$1.63$3.13$546.87$603.13
$590.00$530.00Aug 21$3.83$0.90$4.73$525.27$594.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.99, avg credit $3.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
540/550600/610Sep 18$6.65$3.3538%1.99$543.35$606.65
540/550610/620Sep 18$5.57$4.4344%1.26$544.43$615.57
550/560680/690Aug 21$3.19$6.8168%0.47$556.81$683.19
520/530680/690Aug 21$0.97$9.0388%0.11$529.03$680.97
550/560590/600Aug 21$5.20$4.8046%1.08$554.80$595.20
500/510600/610Sep 18$4.05$5.9557%0.68$505.95$604.05
520/530590/600Aug 21$2.98$7.0267%0.42$527.02$592.98
550/560620/630Aug 21$3.07$6.9365%0.44$556.93$623.07
530/540600/610Sep 18$4.92$5.0846%0.97$535.08$604.92
490/500600/610Sep 18$3.40$6.6061%0.52$496.60$603.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 42.48, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Aug 21$0.23$9.7732%42.48
$570.00$580.00$590.00Sep 18$0.10$9.9016%99.00
$590.00$600.00$610.00Sep 18$0.20$9.8014%49.00
$580.00$590.00$600.00Aug 21$1.54$8.4629%5.49
$560.00$570.00$580.00Sep 18$0.90$9.1016%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Aug 21$0.07$9.930%141.86
$490.00$500.00$510.00Sep 18$0.65$9.355%14.38
$510.00$520.00$530.00Aug 21$0.68$9.324%13.71
$530.00$540.00$550.00Sep 18$1.73$8.2714%4.78
$520.00$530.00$540.00Sep 18$1.52$8.489%5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-5.10, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 21-$5.10$4.90
$570.00$580.001:2Aug 21-$3.60$6.40
$600.00$620.001:2Aug 21-$0.50$19.50
$630.00$680.001:2Aug 21-$1.50$48.50
$620.00$630.001:2Aug 21-$0.60$9.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$560.001:2Aug 21-$1.85$8.15
$540.00$530.001:2Aug 21-$0.40$9.60
$510.00$500.001:2Sep 18-$0.55$9.45
$550.00$540.001:2Sep 18-$2.45$7.55
$520.00$510.001:2Aug 21-$0.31$9.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.13%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 18$18.000.470.8%3.13%3.96%51520
$610.00Sep 18$6.100.266.0%1.06%7.10%638
$590.00Sep 18$9.300.392.6%1.62%4.18%1--
$600.00Sep 18$6.500.334.3%1.13%5.43%1--
$620.00Sep 18$2.150.217.8%0.37%8.15%6--
$650.00Sep 18$0.200.1113.0%0.03%13.03%1--
$580.00Aug 21$5.400.420.8%0.94%1.77%343
$600.00Aug 21$0.650.144.3%0.11%4.42%31134
$620.00Aug 21$0.250.087.8%0.04%7.82%5144

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 $580.00 09-18 call last traded $18.70 on 08/05 (now $18.00/$18.90) — try a limit near $18.45. Also watch the $560.00 09-18 call last traded $29.80 on 08/05 (now $25.20/$33.10) — try a limit near $29.15; the $560.00 08-21 call last traded $13.00 on 08/07 (now $15.20/$21.80) — try a limit near $15.20. Most tradeable put: the $470.00 03-19 put last traded $17.30 on 08/05 (now $12.70/$18.00) — try a limit near $15.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$5.40$10.00$7.70$6.96 08/06$3.40–$59.00$6.9643
$580.00Sep 18$18.00$18.90$18.45$18.70 08/05$11.95–$64.25$18.4520
$580.00Oct 16$21.60$29.60$25.60$26.70 08/05$18.20–$70.70$25.60--
$580.00Dec 18$36.20$44.90$40.55$40.00 07/27$32.60–$83.70$40.00--
$580.00Mar 19$53.00$60.50$56.75$50.78 08/07$46.90–$97.65$53.00--
$570.00Aug 21$7.60$16.00$11.80$24.88 07/30$5.80–$67.10$11.80234
$570.00Sep 18$20.40$26.30$23.35$17.50 08/07$15.20–$72.35$20.40--
$570.00Oct 16$26.00$34.80$30.40$29.10 08/06$22.60–$78.30$29.10--
$570.00Dec 18$42.00$50.40$46.20$48.38 08/05$36.70–$90.05$46.20--
$570.00Mar 19$57.50$65.30$61.40$67.59 07/28$51.00–$103.85$61.40--
$590.00Aug 21$0.05$7.60$3.83$3.35 08/07$1.13–$51.70$3.3561
$590.00Sep 18$9.30$18.00$13.65$17.54 08/03$7.95–$57.30$13.65--
$590.00Oct 16$16.90$25.00$20.95$18.79 07/23$14.40–$63.75$18.79--
$590.00Dec 18$32.10$40.10$36.10$38.05 07/22$28.75–$76.90$36.10--
$560.00Aug 21$15.20$21.80$18.50$13.00 08/07$9.70–$75.70$15.2018
$560.00Sep 18$25.20$33.10$29.15$29.80 08/05$20.65–$79.80$29.1588
$560.00Oct 16$32.00$40.30$36.15$40.00 08/04$28.25–$85.45$36.15--
$560.00Dec 18$47.90$56.00$51.95$50.00 07/21$41.40–$97.05$50.00--
$560.00Mar 19$62.60$70.90$66.75$56.75 07/21$55.95–$110.15$62.60--
$600.00Aug 21$0.65$2.35$1.50$2.10 08/07$0.68–$44.55$1.50134
$600.00Sep 18$6.50$14.60$10.55$8.28 08/07$5.70–$50.85$8.28--
$600.00Oct 16$13.20$20.50$16.85$24.00 07/28$11.20–$57.50$16.85--
$600.00Dec 18$28.00$35.40$31.70$36.55 08/04$24.75–$70.55$31.70--
$600.00Mar 19$44.00$51.00$47.50$46.00 07/27$39.10–$85.50$46.00--
$550.00Aug 21$22.40$29.80$26.10$27.45 08/05$15.55–$85.10$26.10--
$550.00Sep 18$31.80$39.70$35.75$40.00 07/27$26.45–$88.20$35.75--
$550.00Oct 16$39.00$46.70$42.85$43.29 08/05$33.30–$93.70$42.85--
$550.00Dec 18$54.10$61.80$57.95$61.10 07/31$46.60–$104.65$57.95--
$550.00Mar 19$68.60$76.50$72.55$66.83 07/23$60.95–$117.00$68.60--
$610.00Aug 21$0.55$2.20$1.38$1.85 08/06$0.45–$37.55$1.38--
$610.00Sep 18$6.10$9.20$7.65$6.40 08/07$4.40–$44.25$6.4038
$610.00Oct 16$11.90$16.60$14.25$52.70 07/15$9.10–$51.40$14.25--
$610.00Dec 18$24.30$30.40$27.35$50.30 07/09$21.35–$64.95$27.35--
$610.00Mar 19$38.60$47.20$42.90$41.90 07/22$35.65–$79.90$41.90--
$540.00Aug 21$32.20$39.60$35.90$43.50 07/21$24.05–$93.40$35.90--
$540.00Sep 18$39.00$46.90$42.95$46.60 07/21$31.15–$96.50$42.95--
$540.00Oct 16$45.40$53.70$49.55$79.30 07/09$39.20–$101.90$49.55--
$540.00Dec 18$60.30$68.00$64.15$103.89 07/07$51.50–$112.00$64.15--
$540.00Mar 19$74.50$82.00$78.25$76.06 07/27$66.30–$123.95$76.06--
$620.00Aug 21$0.25$1.75$1.00$0.77 08/06$0.53–$31.55$0.77144
$620.00Sep 18$2.15$9.50$5.83$7.70 08/04$3.50–$38.25$5.83--
$620.00Oct 16$10.00$15.00$12.50$45.50 07/15$6.20–$45.75$12.50--
$620.00Dec 18$20.00$28.00$24.00$17.80 07/27$18.80–$58.70$20.00--
$620.00Mar 19$34.60$43.00$38.80$38.60 07/22$32.80–$73.95$38.60--
$530.00Sep 18$49.20$54.90$52.05$45.00 07/21$38.20–$106.05$49.20--
$530.00Dec 18$66.40$75.00$70.70$105.66 07/06$57.95–$119.60$70.70--
$630.00Aug 21$0.05$1.55$0.80$0.50 08/06$0.25–$26.10$0.50208
$630.00Sep 18$1.15$5.20$3.18$5.90 08/04$2.70–$32.70$3.18--
$630.00Oct 16$7.40$9.40$8.40$9.30 07/21$5.95–$39.50$8.40--
$630.00Dec 18$16.50$25.20$20.85$21.80 07/21$15.60–$53.75$20.85--
$630.00Mar 19$31.30$39.70$35.50$35.20 07/22$28.90–$69.00$35.20--
$520.00Aug 21$52.30$59.60$55.95$87.40 07/08$38.75–$112.40$55.95--
$520.00Sep 18$56.00$63.70$59.85$57.38 06/30$45.60–$114.75$57.38--
$520.00Dec 18$73.50$82.00$77.75$114.91 07/07$63.85–$127.75$77.75--
$640.00Aug 21$0.00$1.00$0.50$0.60 08/05$0.35–$21.40$0.50--
$640.00Sep 18$0.80$5.40$3.10$2.55 08/07$1.68–$27.65$2.55--
$640.00Oct 16$3.10$11.00$7.05$7.90 07/21$4.20–$34.10$7.05--
$640.00Dec 18$14.00$22.30$18.15$21.00 07/22$14.15–$48.75$18.15--
$640.00Mar 19$28.00$36.50$32.25$32.00 07/22$26.10–$63.55$32.00--
$650.00Aug 21$0.00$0.95$0.48$0.73 08/04$0.33–$17.05$0.48--
$650.00Sep 18$0.20$5.20$2.70$2.00 08/07$1.28–$23.40$2.00--
$650.00Oct 16$1.70$9.80$5.75$30.30 07/15$3.05–$30.75$5.75--
$650.00Dec 18$11.10$19.40$15.25$16.60 08/05$12.45–$44.40$15.25--
$650.00Mar 19$25.00$30.90$27.95$28.50 07/27$23.70–$59.65$27.95--
$500.00Aug 21$72.30$79.60$75.95$61.08 07/24$55.50–$131.35$72.30--
$500.00Sep 18$74.10$81.50$77.80$67.25 08/07$60.30–$133.50$74.10--
$500.00Dec 18$88.50$97.00$92.75$90.00 07/22$77.35–$144.30$90.00--
$660.00Aug 21$0.00$2.45$1.23$0.77 07/30$0.18–$13.50$0.77--
$660.00Sep 18$0.35$3.80$2.07$4.20 07/29$0.90–$19.60$2.07--
$660.00Oct 16$1.40$8.30$4.85$6.00 07/31$2.58–$26.20$4.85--
$660.00Dec 18$9.00$17.90$13.45$42.40 07/16$9.50–$40.15$13.45--
$660.00Mar 19$22.90$28.30$25.60$23.10 07/21$21.45–$54.65$23.10--
$490.00Dec 18$96.50$104.90$100.70$120.08 07/01$84.40–$152.60$100.70--
$670.00Aug 21$0.00$1.50$0.75$0.31 07/24$0.38–$10.85$0.31--
$670.00Sep 18$0.00$4.30$2.15$2.43 07/22$0.75–$16.25$2.15--
$670.00Oct 16$0.45$7.10$3.78$12.90 07/09$1.88–$21.90$3.78--
$670.00Dec 18$7.20$16.00$11.60$35.10 07/15$8.05–$36.05$11.60--
$680.00Aug 21$0.00$2.30$1.15$0.25 08/03$0.08–$8.95$0.25--
$680.00Sep 18$0.00$4.20$2.10$5.22 07/01$0.60–$13.65$2.10--
$680.00Dec 18$6.00$13.70$9.85$34.10 07/16$7.50–$32.55$9.85--
$690.00Aug 21$0.00$1.65$0.83$0.71 07/21$0.30–$6.05$0.71--
$690.00Sep 18$0.00$2.60$1.30$2.11 07/21$0.48–$10.20$1.3082
$690.00Oct 16$0.10$5.80$2.95$3.50 07/24$1.35–$16.10$2.95--
$690.00Dec 18$4.80$12.30$8.55$12.25 07/28$5.78–$29.00$8.55--
$700.00Aug 21$0.00$2.30$1.15$0.13 08/07$0.25–$5.40$0.13--
$700.00Sep 18$0.00$1.50$0.75$1.19 07/22$0.40–$9.25$0.75--
$700.00Oct 16$0.05$5.40$2.73$15.00 07/17$1.00–$12.70$2.73--
$700.00Dec 18$3.60$11.80$7.70$9.04 07/22$4.78–$24.85$7.70--
$700.00Mar 19$13.00$21.10$17.05$19.96 08/03$13.45–$39.20$17.05--
$450.00Mar 19$140.10$147.30$143.70$143.89 08/04$125.15–$195.25$143.70--
$710.00Aug 21$0.00$2.25$1.13$0.10 07/21$0.75–$4.65$0.10--
$710.00Sep 18$0.10$1.70$0.90$8.60 07/16$0.43–$8.15$0.90--
$710.00Dec 18$3.10$10.40$6.75$23.80 07/16$4.13–$22.80$6.75--
$440.00Dec 18$141.00$147.40$144.20$143.90 08/04$123.95–$197.55$143.90--
$720.00Aug 21$0.00$2.25$1.13$3.40 07/20$0.75–$3.60$1.13--
$720.00Sep 18$0.00$1.45$0.73$5.96 07/20$0.33–$6.75$0.73--
$430.00Mar 19$156.10$164.10$160.10$156.58 07/21$140.90–$212.70$156.58--
$730.00Aug 21$0.00$2.25$1.13$0.07 07/21$0.03–$3.13$0.07--
$400.00Aug 21$171.70$179.60$175.65$168.00 07/27$152.45–$230.40$171.70--
$400.00Mar 19$182.40$190.20$186.30$178.30 07/27$166.10–$239.45$182.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$8.30$16.90$12.60$19.30 08/03$9.70–$36.55$12.60--
$580.00Sep 18$19.30$26.00$22.65$12.50 07/20$13.05–$42.10$19.30--
$580.00Oct 16$23.60$31.30$27.45$32.10 08/04$18.10–$45.95$27.45--
$580.00Dec 18$36.20$45.20$40.70$41.00 08/04$28.40–$56.15$40.70--
$580.00Mar 19$48.00$56.10$52.05$58.80 07/27$38.80–$65.70$52.05--
$570.00Aug 21$3.10$11.20$7.15$16.20 08/06$7.15–$30.10$7.15--
$570.00Sep 18$13.00$20.80$16.90$19.70 08/03$11.05–$35.25$16.90--
$570.00Dec 18$31.80$40.60$36.20$37.20 08/04$25.35–$50.70$36.20--
$570.00Mar 19$43.00$51.20$47.10$53.60 07/27$35.20–$60.65$47.10--
$590.00Aug 21$15.00$23.50$19.25$31.84 07/27$11.50–$43.70$19.25--
$590.00Sep 18$24.00$32.00$28.00$31.80 08/03$15.85–$48.50$28.00--
$590.00Oct 16$29.20$35.50$32.35$37.60 08/04$20.90–$52.45$32.35--
$590.00Dec 18$41.90$49.90$45.90$54.40 07/27$31.65–$63.10$45.90--
$590.00Mar 19$53.00$61.00$57.00$64.10 07/27$42.35–$71.45$57.00--
$560.00Aug 21$1.40$7.60$4.50$8.80 08/07$4.50–$23.70$4.5049
$560.00Sep 18$8.60$16.80$12.70$19.00 08/07$9.25–$30.45$12.70--
$560.00Oct 16$14.00$21.90$17.95$19.76 07/29$12.95–$34.55$17.95--
$560.00Dec 18$27.70$35.90$31.80$42.70 07/21$22.25–$45.20$31.80--
$560.00Mar 19$38.90$46.80$42.85$48.64 08/07$31.65–$55.15$42.85--
$600.00Aug 21$23.30$31.70$27.50$28.48 07/31$14.55–$52.30$27.50--
$600.00Sep 18$30.40$36.00$33.20$20.56 07/20$19.70–$56.50$30.40--
$600.00Oct 16$35.70$41.10$38.40$49.00 07/21$24.35–$59.70$38.40--
$600.00Dec 18$47.00$55.20$51.10$60.20 07/27$34.75–$68.65$51.10--
$550.00Aug 21$0.95$2.30$1.63$7.00 08/07$1.63–$17.85$1.63194
$550.00Sep 18$6.50$13.40$9.95$13.50 08/06$7.90–$25.05$9.95--
$550.00Oct 16$10.40$18.40$14.40$20.60 07/21$10.55–$29.10$14.40--
$550.00Dec 18$23.60$32.10$27.85$40.30 07/24$20.20–$40.50$27.85--
$550.00Mar 19$34.70$43.50$39.10$43.50 08/07$29.25–$49.80$39.10--
$610.00Aug 21$32.80$40.70$36.75$62.75 07/21$18.75–$60.95$36.75--
$610.00Sep 18$38.00$44.00$41.00$23.50 07/16$23.00–$64.20$38.00--
$610.00Oct 16$42.30$48.00$45.15$40.60 07/10$27.95–$67.65$42.30--
$610.00Dec 18$53.00$61.80$57.40$66.30 07/27$40.40–$75.65$57.40--
$610.00Mar 19$64.20$72.90$68.55$81.15 07/24$50.40–$84.45$68.55--
$540.00Aug 21$0.65$2.15$1.40$4.83 08/03$1.40–$13.90$1.40162
$540.00Sep 18$3.30$9.10$6.20$9.85 08/07$6.20–$20.25$6.20112
$540.00Oct 16$7.90$15.30$11.60$14.90 08/07$9.35–$24.85$11.60--
$540.00Dec 18$20.00$28.30$24.15$30.00 07/27$16.80–$36.15$24.15--
$540.00Mar 19$31.00$39.40$35.20$40.40 07/27$26.20–$45.50$35.20--
$620.00Aug 21$42.60$48.90$45.75$40.10 07/29$22.55–$70.45$42.60--
$620.00Sep 18$45.80$51.60$48.70$28.80 07/20$27.80–$72.80$45.80--
$620.00Oct 16$49.20$56.00$52.60$45.50 07/10$32.30–$75.60$49.20--
$620.00Dec 18$60.00$68.20$64.10$72.70 07/27$44.25–$82.85$64.10--
$530.00Aug 21$0.25$1.55$0.90$2.59 08/06$0.90–$11.30$0.90152
$530.00Sep 18$2.65$5.70$4.18$8.70 08/07$4.18–$17.25$4.18160
$530.00Oct 16$7.30$12.80$10.05$8.10 07/15$8.20–$20.95$8.10--
$530.00Dec 18$17.60$25.20$21.40$28.91 07/21$14.60–$32.40$21.40--
$630.00Aug 21$52.40$58.70$55.55$52.35 07/28$26.90–$79.95$52.40--
$630.00Sep 18$54.70$62.60$58.65$69.12 07/22$32.15–$81.65$58.65--
$630.00Dec 18$67.00$74.70$70.85$78.00 07/27$49.30–$90.95$70.85--
$520.00Aug 21$0.00$0.50$0.25$1.40 08/07$0.25–$7.10$0.25463
$520.00Sep 18$2.95$4.40$3.68$6.00 08/07$3.68–$13.75$3.6831
$520.00Oct 16$4.20$11.40$7.80$10.20 08/04$7.00–$17.45$7.80--
$520.00Dec 18$13.80$22.30$18.05$21.00 08/06$12.85–$28.40$18.05--
$520.00Mar 19$24.60$30.90$27.75$34.00 07/23$21.40–$37.20$27.75--
$640.00Aug 21$62.40$68.60$65.50$89.10 07/21$32.50–$89.55$65.50--
$640.00Dec 18$74.00$82.10$78.05$52.70 07/17$53.90–$98.55$74.00--
$510.00Aug 21$0.00$0.55$0.28$1.05 08/07$0.28–$6.75$0.28265
$510.00Sep 18$2.20$3.50$2.85$4.55 08/07$2.85–$10.65$2.85--
$510.00Oct 16$2.50$8.50$5.50$8.33 08/04$5.40–$15.75$5.503
$510.00Dec 18$13.40$19.90$16.65$16.60 07/29$11.40–$24.45$16.60--
$650.00Aug 21$72.30$80.00$76.15$39.50 07/17$38.50–$99.35$72.30--
$650.00Oct 16$74.60$82.00$78.30$64.40 07/10$47.80–$102.15$74.60--
$650.00Dec 18$82.00$89.70$85.85$55.40 07/16$59.50–$106.75$82.00--
$500.00Aug 21$0.05$0.70$0.38$0.70 08/06$0.38–$3.75$0.38--
$500.00Sep 18$1.00$2.40$1.70$3.45 08/07$1.70–$7.80$1.7038
$500.00Oct 16$3.80$7.60$5.70$6.50 08/07$4.85–$11.95$5.70--
$500.00Dec 18$9.00$17.50$13.25$15.50 08/06$10.75–$21.20$13.25--
$500.00Mar 19$18.00$26.30$22.15$25.00 08/06$17.35–$30.10$22.15--
$660.00Sep 18$82.60$88.90$85.75$45.70 07/16$48.70–$110.65$82.60--
$660.00Oct 16$83.70$91.20$87.45$71.10 07/10$53.35–$111.65$83.70--
$490.00Aug 21$0.05$2.55$1.30$0.50 08/07$0.33–$3.58$0.50--
$490.00Sep 18$0.60$1.80$1.20$2.40 08/07$1.20–$7.05$1.20--
$490.00Oct 16$2.20$5.80$4.00$5.14 08/07$4.00–$11.15$4.00--
$490.00Dec 18$7.10$15.40$11.25$13.30 07/29$8.75–$19.40$11.25--
$490.00Mar 19$15.60$24.40$20.00$23.50 07/27$15.30–$27.05$20.00--
$480.00Aug 21$0.05$0.70$0.38$0.42 08/07$0.33–$2.58$0.38--
$480.00Sep 18$0.25$2.05$1.15$1.65 07/29$1.15–$4.60$1.15--
$480.00Oct 16$1.40$4.50$2.95$6.79 07/23$2.95–$8.60$2.95--
$480.00Dec 18$7.20$12.80$10.00$11.35 08/05$7.80–$15.60$10.00--
$480.00Mar 19$14.70$21.40$18.05$20.45 07/21$13.75–$24.10$18.05--
$470.00Aug 21$0.00$2.40$1.20$0.79 07/31$0.43–$2.25$0.79--
$470.00Sep 18$0.00$1.90$0.95$1.58 08/04$0.95–$4.13$0.95--
$470.00Oct 16$0.05$4.70$2.38$3.28 08/04$2.38–$6.80$2.38--
$470.00Dec 18$4.60$9.90$7.25$10.90 07/27$7.00–$14.90$7.25--
$470.00Mar 19$12.70$18.00$15.35$17.30 08/05$12.35–$21.30$15.354
$690.00Dec 18$115.00$123.00$119.00$79.30 07/16$83.90–$142.35$115.00--
$460.00Aug 21$0.00$0.30$0.15$0.70 08/03$0.15–$1.78$0.15--
$460.00Sep 18$0.00$1.35$0.68$1.49 08/04$0.53–$3.22$0.6849
$460.00Dec 18$4.00$10.20$7.10$10.24 07/22$5.80–$13.15$7.10--
$450.00Aug 21$0.00$0.35$0.18$0.25 08/03$0.18–$1.15$0.1877
$450.00Sep 18$0.20$1.35$0.78$1.05 08/05$0.78–$3.03$0.7887
$450.00Oct 16$0.40$1.90$1.15$4.80 07/21$1.15–$4.02$1.15--
$450.00Dec 18$2.45$8.70$5.57$6.98 08/05$5.40–$10.35$5.57--
$450.00Mar 19$9.50$15.30$12.40$16.50 07/21$9.50–$16.75$12.40--
$440.00Aug 21$0.00$0.30$0.15$0.80 07/23$0.15–$1.98$0.15--
$440.00Sep 18$0.00$1.15$0.57$1.07 08/04$0.50–$2.65$0.57--
$440.00Oct 16$0.00$2.35$1.18$1.87 07/31$1.17–$3.85$1.18--
$440.00Dec 18$2.25$6.90$4.58$6.16 07/28$4.50–$9.00$4.58--
$440.00Mar 19$6.80$14.50$10.65$14.30 07/21$8.60–$14.80$10.65--
$430.00Aug 21$0.00$2.30$1.15$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 673
Total Puts 745
Put/Call Ratio 1.11
Net Difference -72

Prior's Put/Call Breakdown

Total Calls 130
Total Puts 110
Put/Call Ratio 0.85
Net Difference 20

Prior 7-Day Put/Call Summary

Total Calls 1,702
Total Puts 2,174
Average Put/Call Ratio 2.71
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