Tour v509
MSCI
MSCI INC
$569.13 -0.71%
$570.00 (+0.15%)🌙
as of 08/14 06:47 PM
(8/13 18:49) ◀
|
Friday, August 14, 2026 (6:47pm)
January 2026
|
▶ (8/17 18:48)
◀ 8/14 18:47 ▶

Option Volume

Detail
ℹ
Current (08/14) 203
Calls: 27 (13%)
Puts: 176 (87%)
Prior (08/13) 1,418
Calls: 673 (47%)
Puts: 745 (53%)
Current vs Prior -85.68%
Calls: -95.99% (Calls)
Puts: -76.38% (Puts)
Prior 7-Day Total 5,034
Calls: 2,335 (46%)
Puts: 2,699 (54%)
Prior 7-Day Average 719
Calls: 333 (46%)
Puts: 385 (54%)
Current vs Prior 7-Day Avg -71.77%
Calls: -91.91%
Puts: -54.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $216.4K
Calls: $30.4K (14%)
Puts: $185.9K (86%)
Prior (08/13) $1.35M
Calls: $1.05M (78%)
Puts: $300.0K (22%)
Current vs Prior -83.94%
Calls: -97.09%
Puts: -38.01%
Prior 7-Day Total $4.11M
Calls: $3.11M (75%)
Puts: $1.01M (25%)
Prior 7-Day Average $587.8K
Calls: $443.7K (75%)
Puts: $144.1K (25%)
Current vs Prior 7-Day Avg -63.19%
Calls: -93.14%
Puts: +29.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 6.52
Prior (08/13) 1.11
Current vs Prior +488.85%
Prior 7-Day Average 2.16
Current vs Prior 7-Day Avg +202.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 4,205
Calls: 1,646 (39%)
Puts: 2,559 (61%)
Prior (08/13) 2,916
Calls: 1,070 (37%)
Puts: 1,846 (63%)
Current vs Prior +44.20%
Prior 7-Day Total 13,735
Calls: 4,631 (34%)
Puts: 9,104 (66%)
Prior 7-Day Average 1,962
Calls: 661 (34%)
Puts: 1,300 (66%)
Current vs Prior 7-Day Avg +114.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.68% | 7.45%3.68% | 7.45%
Prior 4.24% | 8.00%4.24% | 8.00%
Current vs Prior -13.22% | -6.84%-13.22% | -6.84%
Prior 7-Day Avg 4.91% | 8.12%4.91% | 8.12%
Current vs 7-Day Avg -25.10% | -8.27%-25.10% | -8.27%
Prior 7-Day Eod 4.24% | 8.00%4.24% | 8.00%
Current vs 7-Day Eod -13.22% | -6.84%-13.22% | -6.84%
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 bearish conviction with 86% of dollar volume in puts ($185.9K) vs calls ($30.4K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 86% vs prior. Extreme bearish P/C ratio of 6.52 - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 7 found (avg delta 0.78, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2119.0025.30$22.1528.4%10.843
$560.00Aug 2110.3015.90$13.1042.7%10.69--
$560.00Sep 1822.1026.10$24.1016.6%10.59--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2147.7054.00$50.8512.4%100.95133
$600.00Aug 2128.1034.70$31.4021.0%10.93--
$600.00Sep 1833.0040.10$36.5519.4%10.74--
$580.00Aug 2111.3017.80$14.5544.7%100.71219

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 104, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 211.805.10$3.4595.7%30.29--
$590.00Aug 210.102.75$1.43185.3%20.15--
$600.00Aug 210.051.30$0.68183.8%20.07117
$660.00Aug 210.001.30$0.65200.0%20.04--
$580.00Sep 1812.2015.80$14.0025.7%20.42513
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2111.3017.80$14.5544.7%100.71219
$620.00Aug 2147.7054.00$50.8512.4%100.95133
$520.00Sep 183.105.20$4.1550.6%100.1531
$520.00Aug 210.250.40$0.3345.5%70.03456
$510.00Sep 182.053.30$2.6846.6%70.11297

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 0.1%, max 0.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Aug 21Sep 1824.7%24.6%0.1%2234
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 0.75, avg 7.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$610.00Sep 18$1.20$8.80$1.2026%7.33$601.20
$620.00$660.00Sep 18$2.57$37.43$2.5716%14.56$622.57
$570.00$580.00Sep 18$4.30$5.70$4.3050%1.33$574.30
$560.00$570.00Aug 21$5.90$4.10$5.9068%0.69$565.90
$610.00$620.00Sep 18$1.65$8.35$1.6521%5.06$611.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$560.00Sep 18$22.90$17.10$22.9074%0.75$577.10
$550.00$540.00Aug 21$0.27$9.73$0.2716%36.04$549.73
$550.00$540.00Sep 18$2.05$7.95$2.0533%3.88$547.95
$530.00$520.00Sep 18$0.85$9.15$0.8519%10.76$529.15
$510.00$500.00Sep 18$0.78$9.22$0.7811%11.82$509.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.42, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$600.00Sep 18$7.10$7.10$12.9058%0.55$587.10
$580.00$590.00Aug 21$2.02$2.02$7.9871%0.25$582.02
$570.00$580.00Aug 21$3.75$3.75$6.2552%0.60$573.75
$590.00$600.00Aug 21$0.75$0.75$9.2585%0.08$590.75
$610.00$620.00Sep 18$1.65$1.65$8.3579%0.20$611.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$530.00Sep 18$2.95$2.95$7.0574%0.42$537.05
$560.00$550.00Aug 21$2.35$2.35$7.6568%0.31$557.65
$520.00$510.00Sep 18$1.47$1.47$8.5385%0.17$518.53
$540.00$530.00Aug 21$0.78$0.78$9.2289%0.08$539.22
$560.00$550.00Sep 18$3.65$3.65$6.3559%0.57$556.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $10.57, cheapest $11.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Aug 21Sep 18$11.1024.7%24.6%
$560.00Aug 21Sep 18$11.0024.9%25.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 21Sep 18$9.6024.9%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.01% of stock, avg 5.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 21$13.10$4.05$17.15$542.85$577.153.01%
$580.00Aug 21$3.45$14.55$18.00$562.00$598.003.16%
$550.00Aug 21$22.15$1.70$23.85$526.15$573.854.19%
$600.00Aug 21$0.68$31.40$32.08$567.92$632.085.64%
$560.00Sep 18$24.10$13.65$37.75$522.25$597.756.63%
$600.00Sep 18$6.90$36.55$43.45$556.55$643.457.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.23% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$530.00Aug 21$0.68$0.65$1.33$528.67$601.33
$600.00$540.00Aug 21$0.68$1.43$2.11$537.89$602.11
$590.00$530.00Aug 21$1.43$0.65$2.08$527.92$592.08
$600.00$550.00Aug 21$0.68$1.70$2.38$547.62$602.38
$590.00$540.00Aug 21$1.43$1.43$2.86$537.14$592.86
$590.00$550.00Aug 21$1.43$1.70$3.13$546.87$593.13
$580.00$530.00Aug 21$3.45$0.65$4.10$525.90$584.10
$580.00$550.00Aug 21$3.45$1.70$5.15$544.85$585.15
$580.00$540.00Aug 21$3.45$1.43$4.88$535.12$584.88
$600.00$560.00Aug 21$0.68$4.05$4.73$555.27$604.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 0.85, avg credit $3.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
530/540610/620Sep 18$4.60$5.4052%0.85$535.40$614.60
510/520610/620Sep 18$3.12$6.8864%0.45$516.88$613.12
500/510610/620Sep 18$2.43$7.5768%0.32$507.57$612.43
520/530590/600Aug 21$1.07$8.9380%0.12$528.93$591.07
530/540600/610Sep 18$4.15$5.8548%0.71$535.85$604.15
530/540590/600Aug 21$1.53$8.4774%0.18$538.47$591.53
520/530580/590Aug 21$2.34$7.6665%0.31$527.66$582.34
530/540580/590Aug 21$2.80$7.2060%0.39$537.20$582.80
510/520600/610Sep 18$2.67$7.3359%0.36$517.33$602.67
550/560590/600Aug 21$3.10$6.9054%0.45$556.90$593.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 2.15, cheapest $0.46)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Aug 21$1.73$8.2734%4.78
$560.00$570.00$580.00Aug 21$2.15$7.8539%3.65
$580.00$590.00$600.00Aug 21$1.27$8.7322%6.87
$560.00$570.00$580.00Sep 18$1.50$8.5017%5.67
$550.00$560.00$570.00Aug 21$3.15$6.8536%2.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$580.00$600.00Aug 21$6.35$13.6561%2.15
$580.00$600.00$620.00Aug 21$2.60$17.4024%6.69
$520.00$530.00$540.00Aug 21$0.46$9.548%20.74
$500.00$510.00$520.00Sep 18$0.69$9.317%13.49
$540.00$550.00$560.00Sep 18$1.60$8.4015%5.25

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 $-11.95, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 21-$1.30$8.70
$550.00$560.001:2Aug 21-$4.05$5.95
$600.00$660.001:2Aug 21-$0.62$59.38
$610.00$620.001:2Sep 18-$2.40$7.60
$600.00$610.001:2Sep 18-$4.50$5.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$600.001:2Aug 21-$11.95$8.05
$530.00$520.001:2Aug 21-$0.01$9.99
$550.00$540.001:2Aug 21-$1.16$8.84
$540.00$530.001:2Sep 18-$2.05$7.95
$520.00$510.001:2Sep 18-$1.21$8.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.14%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 18$12.200.421.9%2.14%4.05%2513
$570.00Sep 18$15.100.500.1%2.65%2.81%1--
$610.00Sep 18$4.900.217.2%0.86%8.04%238
$600.00Sep 18$4.900.265.4%0.86%6.29%1--
$620.00Sep 18$3.000.168.9%0.53%9.47%1--
$570.00Aug 21$5.000.480.1%0.88%1.03%1234
$580.00Aug 21$1.800.291.9%0.32%2.23%3--
$590.00Aug 21$0.100.153.7%0.02%3.68%2--

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 10-16 call last traded $26.70 on 08/05 (now $20.60/$23.40) — try a limit near $22.00. Also watch the $640.00 12-18 call last traded $21.00 on 07/22 (now $14.80/$17.80) — try a limit near $16.30; the $650.00 03-19 call last traded $28.50 on 07/27 (now $23.00/$28.30) — try a limit near $25.65. Most tradeable put: the $620.00 08-21 put last traded $40.10 on 07/29 (now $47.70/$54.00) — try a limit near $47.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$5.00$9.40$7.20$24.88 07/30$5.80–$63.75$7.20234
$570.00Sep 18$15.10$21.50$18.30$17.50 08/07$15.20–$68.25$17.50--
$570.00Oct 16$25.40$28.20$26.80$29.10 08/06$22.60–$75.50$26.80--
$570.00Dec 18$38.60$46.20$42.40$48.38 08/05$36.70–$87.50$42.40--
$570.00Mar 19$53.80$61.60$57.70$67.59 07/28$51.00–$101.15$57.70--
$560.00Aug 21$10.30$15.90$13.10$13.00 08/07$9.70–$72.60$13.00--
$560.00Sep 18$22.10$26.10$24.10$29.80 08/05$20.65–$76.90$24.10--
$560.00Oct 16$30.50$35.30$32.90$40.00 08/04$28.25–$82.85$32.90--
$560.00Dec 18$43.70$50.50$47.10$50.00 07/21$41.40–$93.95$47.10--
$560.00Mar 19$58.40$66.80$62.60$56.75 07/21$55.95–$108.00$58.40--
$580.00Aug 21$1.80$5.10$3.45$6.96 08/06$3.40–$55.70$3.45--
$580.00Sep 18$12.20$15.80$14.00$18.70 08/05$11.95–$61.25$14.00513
$580.00Oct 16$20.60$23.40$22.00$26.70 08/05$18.20–$67.65$22.00101
$580.00Dec 18$33.40$40.80$37.10$40.00 07/27$32.60–$81.50$37.10--
$580.00Mar 19$48.90$56.70$52.80$50.78 08/07$46.90–$95.40$50.78--
$550.00Aug 21$19.00$25.30$22.15$27.45 08/05$15.55–$81.30$22.153
$550.00Sep 18$29.50$35.10$32.30$40.00 07/27$26.45–$85.15$32.30--
$550.00Oct 16$36.00$42.00$39.00$43.29 08/05$33.30–$90.50$39.00--
$550.00Dec 18$49.50$55.90$52.70$61.10 07/31$46.60–$101.60$52.70--
$550.00Mar 19$64.70$72.00$68.35$66.83 07/23$60.95–$114.95$66.83--
$590.00Aug 21$0.10$2.75$1.43$3.35 08/07$1.13–$47.50$1.43--
$590.00Sep 18$9.80$11.90$10.85$17.54 08/03$7.95–$54.40$10.85--
$590.00Oct 16$16.50$19.00$17.75$18.79 07/23$14.40–$61.40$17.75--
$590.00Dec 18$28.00$35.90$31.95$38.05 07/22$28.75–$74.50$31.95--
$540.00Aug 21$26.20$32.40$29.30$43.50 07/21$24.05–$89.55$29.30--
$540.00Sep 18$35.70$40.80$38.25$46.60 07/21$31.15–$93.80$38.25--
$540.00Oct 16$43.40$48.80$46.10$79.30 07/09$39.20–$98.50$46.10--
$540.00Dec 18$55.40$63.20$59.30$103.89 07/07$51.50–$109.00$59.30--
$540.00Mar 19$70.70$77.90$74.30$76.06 07/27$66.30–$121.50$74.30--
$600.00Aug 21$0.05$1.30$0.68$2.10 08/07$0.68–$41.65$0.68117
$600.00Sep 18$4.90$8.90$6.90$8.28 08/07$5.70–$47.55$6.90--
$600.00Oct 16$13.10$15.20$14.15$24.00 07/28$11.20–$54.90$14.15--
$600.00Dec 18$25.00$33.00$29.00$36.55 08/04$24.75–$67.75$29.00--
$600.00Mar 19$39.50$48.00$43.75$46.00 07/27$39.10–$83.05$43.75--
$530.00Sep 18$42.60$50.20$46.40$45.00 07/21$38.20–$102.50$45.00--
$530.00Dec 18$62.70$69.70$66.20$105.66 07/06$57.95–$116.60$66.20--
$610.00Aug 21$0.00$0.95$0.48$1.85 08/06$0.45–$35.20$0.48--
$610.00Sep 18$4.90$6.50$5.70$6.40 08/07$4.40–$41.45$5.7038
$610.00Oct 16$9.60$12.40$11.00$52.70 07/15$9.10–$49.25$11.00--
$610.00Dec 18$20.10$28.10$24.10$50.30 07/09$21.35–$62.40$24.10--
$610.00Mar 19$35.70$44.00$39.85$41.90 07/22$35.65–$77.10$39.85--
$520.00Aug 21$46.40$53.00$49.70$87.40 07/08$38.75–$108.85$49.70--
$520.00Sep 18$52.40$57.80$55.10$57.38 06/30$45.60–$111.45$55.10--
$520.00Dec 18$68.70$76.60$72.65$114.91 07/07$63.85–$124.80$72.65--
$620.00Aug 21$0.05$1.15$0.60$0.77 08/06$0.53–$29.25$0.60--
$620.00Sep 18$3.00$5.10$4.05$7.70 08/04$3.50–$35.75$4.05--
$620.00Oct 16$5.00$12.80$8.90$45.50 07/15$6.20–$42.50$8.90--
$620.00Dec 18$17.60$25.40$21.50$17.80 07/27$18.80–$57.20$17.80--
$620.00Mar 19$32.20$39.10$35.65$38.60 07/22$32.80–$72.20$35.65--
$630.00Aug 21$0.05$1.80$0.93$0.50 08/06$0.25–$23.95$0.50--
$630.00Sep 18$0.30$5.20$2.75$5.90 08/04$2.70–$30.90$2.75--
$630.00Oct 16$2.60$10.80$6.70$9.30 07/21$5.95–$37.60$6.70--
$630.00Dec 18$15.40$20.50$17.95$21.80 07/21$15.60–$51.40$17.95--
$630.00Mar 19$28.70$36.90$32.80$35.20 07/22$28.90–$66.90$32.80--
$500.00Aug 21$66.10$72.90$69.50$61.08 07/24$55.50–$127.80$66.10--
$500.00Sep 18$69.50$75.90$72.70$67.25 08/07$60.30–$130.05$69.50--
$500.00Dec 18$84.00$90.20$87.10$90.00 07/22$77.35–$141.25$87.10--
$640.00Aug 21$0.00$1.00$0.50$0.60 08/05$0.35–$19.65$0.50--
$640.00Sep 18$0.05$5.00$2.53$2.55 08/07$1.68–$26.35$2.53--
$640.00Oct 16$1.80$9.30$5.55$7.90 07/21$4.20–$31.95$5.55--
$640.00Dec 18$14.80$17.80$16.30$21.00 07/22$14.15–$47.15$16.3023
$640.00Mar 19$27.50$33.20$30.35$32.00 07/22$26.10–$61.40$30.35--
$490.00Dec 18$91.30$99.20$95.25$120.08 07/01$84.40–$149.90$95.25--
$650.00Aug 21$0.00$0.95$0.48$0.73 08/04$0.33–$15.10$0.48--
$650.00Sep 18$0.10$2.10$1.10$2.00 08/07$1.10–$22.40$1.10--
$650.00Oct 16$1.75$5.10$3.43$30.30 07/15$3.05–$28.50$3.43--
$650.00Dec 18$12.70$15.50$14.10$16.60 08/05$12.45–$42.05$14.10--
$650.00Mar 19$23.00$28.30$25.65$28.50 07/27$23.70–$57.00$25.65617
$660.00Aug 21$0.00$1.30$0.65$0.77 07/30$0.18–$12.95$0.65--
$660.00Sep 18$0.05$2.90$1.48$4.20 07/29$0.90–$17.35$1.48--
$660.00Oct 16$2.15$6.90$4.53$6.00 07/31$2.58–$25.20$4.53--
$660.00Dec 18$8.30$13.40$10.85$42.40 07/16$9.50–$37.45$10.85--
$660.00Mar 19$21.60$27.00$24.30$23.10 07/21$21.45–$53.65$23.10--
$670.00Aug 21$0.00$1.50$0.75$0.31 07/24$0.38–$10.65$0.31--
$670.00Sep 18$0.45$1.35$0.90$2.43 07/22$0.75–$15.70$0.90--
$670.00Oct 16$0.05$6.00$3.03$12.90 07/09$1.88–$20.90$3.03--
$670.00Dec 18$6.00$14.20$10.10$35.10 07/15$8.05–$33.65$10.10--
$680.00Aug 21$0.00$0.20$0.10$0.25 08/03$0.08–$7.75$0.10--
$680.00Sep 18$0.00$1.45$0.73$5.22 07/01$0.60–$11.45$0.73--
$680.00Dec 18$5.00$12.80$8.90$34.10 07/16$7.50–$29.55$8.90--
$450.00Mar 19$134.90$141.50$138.20$143.89 08/04$125.15–$192.50$138.20--
$690.00Aug 21$0.00$2.35$1.18$0.71 07/21$0.30–$6.05$0.71--
$690.00Sep 18$0.00$1.10$0.55$2.11 07/21$0.48–$9.15$0.55--
$690.00Oct 16$0.05$5.30$2.68$3.50 07/24$1.35–$15.55$2.68--
$690.00Dec 18$3.50$11.60$7.55$12.25 07/28$5.78–$26.35$7.55--
$440.00Dec 18$134.00$141.80$137.90$143.90 08/04$123.95–$194.05$137.90--
$700.00Aug 21$0.00$2.35$1.18$0.13 08/07$0.25–$5.40$0.13--
$700.00Sep 18$0.00$0.90$0.45$1.19 07/22$0.40–$7.55$0.45--
$700.00Oct 16$0.05$5.00$2.53$15.00 07/17$1.00–$12.20$2.53--
$700.00Dec 18$2.55$10.70$6.63$9.04 07/22$4.78–$23.45$6.63--
$700.00Mar 19$12.10$19.50$15.80$19.96 08/03$13.45–$37.50$15.80--
$430.00Mar 19$151.00$159.70$155.35$156.58 07/21$140.90–$210.50$155.35--
$710.00Aug 21$0.00$2.35$1.18$0.10 07/21$0.75–$4.53$0.10--
$710.00Sep 18$0.10$3.30$1.70$8.60 07/16$0.43–$5.78$1.70--
$710.00Dec 18$1.45$9.60$5.53$23.80 07/16$4.13–$20.45$5.53--
$720.00Aug 21$0.00$2.30$1.15$3.40 07/20$0.75–$3.15$1.15--
$720.00Sep 18$0.00$3.10$1.55$5.96 07/20$0.33–$6.40$1.55--
$730.00Aug 21$0.00$2.30$1.15$0.07 07/21$0.03–$2.13$0.07--
$400.00Aug 21$165.60$172.70$169.15$168.00 07/27$152.45–$225.95$168.00--
$400.00Mar 19$178.00$184.90$181.45$178.30 07/27$166.10–$237.00$178.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$5.70$10.00$7.85$16.20 08/06$7.15–$30.10$7.85--
$570.00Sep 18$15.90$20.70$18.30$19.70 08/03$11.65–$35.25$18.30--
$570.00Dec 18$32.80$39.40$36.10$37.20 08/04$25.35–$50.70$36.10--
$570.00Mar 19$46.40$51.70$49.05$53.60 07/27$35.80–$60.65$49.05--
$560.00Aug 21$3.00$5.10$4.05$8.80 08/07$4.05–$23.70$4.05558
$560.00Sep 18$11.70$15.60$13.65$19.00 08/07$10.05–$30.45$13.6580
$560.00Oct 16$16.80$20.50$18.65$19.76 07/29$13.00–$34.55$18.65--
$560.00Dec 18$28.00$36.00$32.00$42.70 07/21$23.05–$45.20$32.00--
$560.00Mar 19$41.50$46.10$43.80$48.64 08/07$32.25–$55.15$43.80--
$580.00Aug 21$11.30$17.80$14.55$19.30 08/03$10.45–$36.55$14.55219
$580.00Sep 18$20.90$25.50$23.20$12.50 07/20$14.40–$42.10$20.90--
$580.00Oct 16$26.20$31.50$28.85$32.10 08/04$18.10–$45.95$28.85--
$580.00Dec 18$37.60$45.90$41.75$41.00 08/04$28.40–$56.15$41.00--
$580.00Mar 19$51.10$56.20$53.65$58.80 07/27$39.00–$65.70$53.65--
$550.00Aug 21$1.15$2.25$1.70$7.00 08/07$1.63–$17.85$1.70194
$550.00Sep 18$8.60$11.40$10.00$13.50 08/06$7.90–$25.05$10.0031
$550.00Oct 16$13.60$18.80$16.20$20.60 07/21$11.65–$29.10$16.20--
$550.00Dec 18$24.00$29.60$26.80$40.30 07/24$20.20–$40.50$26.80--
$550.00Mar 19$35.60$42.50$39.05$43.50 08/07$29.35–$49.80$39.05--
$590.00Aug 21$19.50$26.30$22.90$31.84 07/27$12.80–$43.70$22.90--
$590.00Sep 18$26.30$31.10$28.70$31.80 08/03$17.45–$48.50$28.70--
$590.00Oct 16$31.70$37.30$34.50$37.60 08/04$22.15–$52.45$34.50--
$590.00Dec 18$43.10$50.20$46.65$54.40 07/27$33.05–$63.10$46.65--
$590.00Mar 19$54.80$63.00$58.90$64.10 07/27$42.95–$71.45$58.90--
$540.00Aug 21$0.65$2.20$1.43$4.83 08/03$1.40–$13.90$1.43155
$540.00Sep 18$6.00$9.90$7.95$9.85 08/07$6.20–$20.25$7.95128
$540.00Oct 16$11.00$13.40$12.20$14.90 08/07$10.10–$24.85$12.20--
$540.00Dec 18$22.50$26.30$24.40$30.00 07/27$18.35–$36.15$24.4016
$540.00Mar 19$31.60$39.80$35.70$40.40 07/27$26.85–$45.50$35.70--
$600.00Aug 21$28.10$34.70$31.40$28.48 07/31$15.00–$52.30$28.48--
$600.00Sep 18$33.00$40.10$36.55$20.56 07/20$20.25–$56.50$33.00--
$600.00Oct 16$37.10$45.90$41.50$49.00 07/21$25.80–$59.70$41.50--
$600.00Dec 18$50.30$56.30$53.30$60.20 07/27$36.15–$68.65$53.30--
$530.00Aug 21$0.25$1.05$0.65$2.59 08/06$0.65–$11.30$0.65146
$530.00Sep 18$4.20$5.80$5.00$8.70 08/07$4.18–$17.25$5.00--
$530.00Oct 16$8.60$10.60$9.60$8.10 07/15$8.65–$20.95$8.601
$530.00Dec 18$18.80$22.40$20.60$28.91 07/21$14.60–$32.40$20.60--
$610.00Aug 21$37.80$44.10$40.95$62.75 07/21$19.70–$60.95$40.95--
$610.00Sep 18$40.80$47.50$44.15$23.50 07/16$24.15–$64.20$40.80--
$610.00Oct 16$44.10$52.30$48.20$40.60 07/10$29.20–$67.65$44.10--
$610.00Dec 18$55.40$63.00$59.20$66.30 07/27$40.40–$75.65$59.20--
$610.00Mar 19$66.10$74.90$70.50$81.15 07/24$50.40–$84.45$70.50--
$520.00Aug 21$0.25$0.40$0.33$1.40 08/07$0.25–$7.10$0.33456
$520.00Sep 18$3.10$5.20$4.15$6.00 08/07$3.68–$13.75$4.1531
$520.00Oct 16$6.50$11.20$8.85$10.20 08/04$7.15–$17.45$8.85--
$520.00Dec 18$15.60$21.20$18.40$21.00 08/06$13.55–$28.40$18.4077
$520.00Mar 19$25.90$32.70$29.30$34.00 07/23$21.55–$37.20$29.30--
$620.00Aug 21$47.70$54.00$50.85$40.10 07/29$24.10–$70.45$47.70133
$620.00Sep 18$49.30$56.00$52.65$28.80 07/20$28.35–$72.80$49.30--
$620.00Oct 16$52.20$60.00$56.10$45.50 07/10$32.70–$75.60$52.20--
$620.00Dec 18$62.20$70.40$66.30$72.70 07/27$44.25–$82.85$66.30--
$510.00Aug 21$0.00$1.60$0.80$1.05 08/07$0.28–$6.75$0.80--
$510.00Sep 18$2.05$3.30$2.68$4.55 08/07$2.68–$10.65$2.68297
$510.00Oct 16$4.70$6.20$5.45$8.33 08/04$5.45–$15.75$5.45--
$510.00Dec 18$11.30$18.70$15.00$16.60 07/29$11.40–$24.45$15.00--
$630.00Aug 21$58.80$64.30$61.55$52.35 07/28$28.90–$79.95$58.80--
$630.00Sep 18$59.80$65.30$62.55$69.12 07/22$33.20–$81.65$62.55--
$630.00Dec 18$71.10$76.00$73.55$78.00 07/27$49.85–$90.95$73.55--
$500.00Aug 21$0.05$1.85$0.95$0.70 08/06$0.38–$3.75$0.70--
$500.00Sep 18$1.10$2.70$1.90$3.45 08/07$1.70–$7.80$1.9037
$500.00Oct 16$3.20$7.30$5.25$6.50 08/07$5.20–$11.95$5.25--
$500.00Dec 18$11.70$16.60$14.15$15.50 08/06$12.50–$21.20$14.15--
$500.00Mar 19$18.20$26.70$22.45$25.00 08/06$17.35–$30.10$22.45--
$640.00Aug 21$67.60$75.20$71.40$89.10 07/21$34.00–$89.55$71.40--
$640.00Dec 18$78.60$84.90$81.75$52.70 07/17$54.90–$98.55$78.60--
$490.00Aug 21$0.05$2.55$1.30$0.50 08/07$0.33–$3.58$0.50--
$490.00Sep 18$0.30$2.20$1.25$2.40 08/07$1.20–$7.05$1.25--
$490.00Oct 16$2.30$5.00$3.65$5.14 08/07$3.65–$11.15$3.65--
$490.00Dec 18$9.80$14.70$12.25$13.30 07/29$8.75–$19.40$12.25--
$490.00Mar 19$16.50$24.20$20.35$23.50 07/27$15.30–$27.05$20.35--
$650.00Aug 21$77.60$85.10$81.35$39.50 07/17$40.15–$99.35$77.60--
$650.00Oct 16$79.30$85.70$82.50$64.40 07/10$49.85–$102.15$79.30--
$650.00Dec 18$85.70$91.90$88.80$55.40 07/16$59.95–$106.75$85.70--
$480.00Aug 21$0.05$1.85$0.95$0.42 08/07$0.33–$2.58$0.42--
$480.00Sep 18$0.00$1.70$0.85$1.65 07/29$0.85–$4.60$0.85--
$480.00Oct 16$0.75$3.70$2.23$6.79 07/23$2.23–$8.60$2.23--
$480.00Dec 18$5.30$12.00$8.65$11.35 08/05$8.65–$15.60$8.65--
$480.00Mar 19$13.60$21.80$17.70$20.45 07/21$13.75–$24.10$17.70--
$660.00Sep 18$87.70$94.70$91.20$45.70 07/16$51.35–$110.65$87.70--
$660.00Oct 16$88.40$94.80$91.60$71.10 07/10$55.50–$111.65$88.40--
$470.00Aug 21$0.00$2.00$1.00$0.79 07/31$0.43–$2.25$0.79--
$470.00Sep 18$0.05$3.80$1.92$1.58 08/04$0.95–$4.13$1.58--
$470.00Oct 16$1.10$3.20$2.15$3.28 08/04$2.15–$6.80$2.15--
$470.00Dec 18$6.50$9.50$8.00$10.90 07/27$7.00–$14.90$8.00--
$470.00Mar 19$13.80$17.70$15.75$17.30 08/05$12.35–$21.30$15.75--
$460.00Aug 21$0.00$0.70$0.35$0.70 08/03$0.15–$1.78$0.35--
$460.00Sep 18$0.00$1.35$0.68$1.49 08/04$0.53–$3.22$0.68--
$460.00Dec 18$2.70$8.70$5.70$10.24 07/22$5.70–$13.15$5.70--
$450.00Aug 21$0.00$0.45$0.23$0.25 08/03$0.18–$1.15$0.23--
$450.00Sep 18$0.20$1.20$0.70$1.05 08/05$0.70–$3.03$0.70--
$450.00Oct 16$0.10$4.60$2.35$4.80 07/21$1.15–$4.02$2.35--
$450.00Dec 18$2.90$7.00$4.95$6.98 08/05$4.95–$10.35$4.95--
$450.00Mar 19$8.20$12.40$10.30$16.50 07/21$10.05–$16.75$10.30--
$690.00Dec 18$119.00$126.80$122.90$79.30 07/16$85.15–$142.35$119.00--
$440.00Aug 21$0.00$0.30$0.15$0.80 07/23$0.15–$1.98$0.15--
$440.00Sep 18$0.00$3.30$1.65$1.07 08/04$0.50–$2.65$1.07--
$440.00Oct 16$0.05$1.85$0.95$1.87 07/31$0.95–$3.85$0.95--
$440.00Dec 18$3.50$6.00$4.75$6.16 07/28$4.58–$9.00$4.75--
$440.00Mar 19$6.30$14.70$10.50$14.30 07/21$8.85–$14.80$10.50--
$430.00Aug 21$0.00$2.35$1.18$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 27
Total Puts 176
Put/Call Ratio 6.52
Net Difference -149

Prior's Put/Call Breakdown

Total Calls 673
Total Puts 745
Put/Call Ratio 1.11
Net Difference -72

Prior 7-Day Put/Call Summary

Total Calls 2,335
Total Puts 2,699
Average Put/Call Ratio 2.16
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