Tour v509
MSCI
MSCI INC
$550.68 -3.24%
$557.07 (+1.16%)🌙
as of 08/17 06:48 PM
(8/14 18:47) ◀
|
Monday, August 17, 2026 (6:48pm)
January 2026
|
▶ (8/18 18:47)
◀ 8/17 18:48 ▶

Option Volume

Detail
ℹ
Current (08/17) 321
Calls: 133 (41%)
Puts: 188 (59%)
Prior (08/14) 203
Calls: 27 (13%)
Puts: 176 (87%)
Current vs Prior +58.13%
Calls: +392.59% (Calls)
Puts: +6.82% (Puts)
Prior 7-Day Total 4,249
Calls: 1,855 (44%)
Puts: 2,394 (56%)
Prior 7-Day Average 607
Calls: 265 (44%)
Puts: 342 (56%)
Current vs Prior 7-Day Avg -47.12%
Calls: -49.81%
Puts: -45.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $661.8K
Calls: $367.5K (56%)
Puts: $294.2K (44%)
Prior (08/14) $216.4K
Calls: $30.4K (14%)
Puts: $185.9K (86%)
Current vs Prior +205.84%
Calls: +1107.52%
Puts: +58.24%
Prior 7-Day Total $4.02M
Calls: $2.93M (73%)
Puts: $1.10M (27%)
Prior 7-Day Average $574.8K
Calls: $417.9K (73%)
Puts: $156.8K (27%)
Current vs Prior 7-Day Avg +15.14%
Calls: -12.06%
Puts: +87.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.41
Prior (08/14) 6.52
Current vs Prior -78.32%
Prior 7-Day Average 2.74
Current vs Prior 7-Day Avg -48.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 4,329
Calls: 2,344 (54%)
Puts: 1,985 (46%)
Prior (08/14) 4,205
Calls: 1,646 (39%)
Puts: 2,559 (61%)
Current vs Prior +2.95%
Prior 7-Day Total 16,190
Calls: 5,796 (36%)
Puts: 10,394 (64%)
Prior 7-Day Average 2,312
Calls: 828 (36%)
Puts: 1,484 (64%)
Current vs Prior 7-Day Avg +87.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.29% | 7.72%3.29% | 7.72%
Prior 3.68% | 7.45%3.68% | 7.45%
Current vs Prior -10.71% | +3.59%-10.71% | +3.59%
Prior 7-Day Avg 4.53% | 7.91%4.53% | 7.91%
Current vs 7-Day Avg -27.48% | -2.45%-27.49% | -2.45%
Prior 7-Day Eod 3.68% | 7.45%3.68% | 7.45%
Current vs 7-Day Eod -10.71% | +3.59%-10.71% | +3.59%
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

Massive premium surge with dollar volume up 206% vs prior. Above-average activity with volume up 58% vs prior. Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio dropping 78% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 8.0%, best 5.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 18101.50107.60$104.555.8%10.97--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2164.8070.90$67.859.0%10.95--
$610.00Sep 1856.4061.90$59.159.3%10.89--

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. 11 found (avg delta 0.79, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 18101.50107.60$104.555.8%10.97--
$520.00Sep 1837.5042.70$40.1013.0%10.78--
$530.00Sep 1829.8034.60$32.2014.9%20.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2164.8070.90$67.859.0%10.95--
$580.00Aug 2125.3031.40$28.3521.5%10.92210
$610.00Sep 1856.4061.90$59.159.3%10.89--
$570.00Aug 2116.7021.80$19.2526.5%40.78188
$590.00Sep 1839.7044.20$41.9510.7%20.78--

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 182, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Sep 180.252.90$1.58167.7%70.07142
$630.00Aug 210.001.25$0.63198.4%60.04208
$580.00Aug 210.101.80$0.95178.9%50.1047
$570.00Aug 210.955.00$2.98135.9%40.23234
$650.00Aug 210.000.95$0.48197.9%40.03161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1820.7023.30$22.0011.8%340.5583
$520.00Sep 185.507.00$6.2524.0%290.2338
$540.00Sep 1810.0012.70$11.3523.8%130.37129
$530.00Sep 187.709.50$8.6020.9%120.29170
$550.00Sep 1815.6017.90$16.7513.7%70.4732

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 36.7%, max 47.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Aug 21Sep 1841.1%27.9%47.4%6254
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Aug 21Sep 1841.1%27.9%47.4%7188
$540.00Aug 21Sep 1829.8%25.9%15.3%15129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 1.78, avg 12.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$600.00Sep 18$2.32$17.68$2.3228%7.62$582.32
$530.00$570.00Sep 18$21.40$18.60$21.4071%0.87$551.40
$580.00$590.00Aug 21$0.25$9.75$0.2510%39.00$580.25
$630.00$650.00Sep 18$0.68$19.32$0.688%28.41$630.68
$620.00$630.00Aug 21$0.20$9.80$0.205%49.00$620.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$560.00Sep 18$3.60$6.40$3.6064%1.78$566.40
$510.00$500.00Sep 18$0.68$9.32$0.6815%13.71$509.32
$540.00$530.00Sep 18$2.75$7.25$2.7537%2.64$537.25
$560.00$550.00Aug 21$5.75$4.25$5.7571%0.74$554.25
$550.00$540.00Aug 21$2.85$7.15$2.8546%2.51$547.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 1.17, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$580.00Aug 21$2.03$2.03$7.9778%0.25$572.03
$600.00$620.00Sep 18$2.91$2.91$17.0981%0.17$602.91
$570.00$580.00Sep 18$3.40$3.40$6.6064%0.52$573.40
$590.00$600.00Aug 21$0.50$0.50$9.5093%0.05$590.50
$630.00$640.00Aug 21$0.23$0.23$9.7796%0.02$630.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$540.00Sep 18$5.40$5.40$4.6053%1.17$544.60
$520.00$510.00Sep 18$2.67$2.67$7.3377%0.36$517.33
$530.00$520.00Aug 21$0.75$0.75$9.2588%0.08$529.25
$500.00$490.00Sep 18$1.02$1.02$8.9888%0.11$498.98
$540.00$530.00Aug 21$1.40$1.40$8.6076%0.16$538.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $11.40, cheapest $11.40)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Aug 21Sep 18$11.4026.5%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.04% of stock, avg 6.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 21$2.98$19.25$22.23$547.77$592.234.04%
$580.00Aug 21$0.95$28.35$29.30$550.70$609.305.32%
$570.00Sep 18$10.80$25.60$36.40$533.60$606.406.61%
$530.00Sep 18$32.20$8.60$40.80$489.20$570.807.41%
$520.00Sep 18$40.10$6.25$46.35$473.65$566.358.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.33% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$530.00Aug 21$0.70$1.10$1.80$528.20$591.80
$620.00$530.00Aug 21$0.83$1.10$1.93$528.07$621.93
$580.00$530.00Aug 21$0.95$1.10$2.05$527.95$582.05
$590.00$540.00Aug 21$0.70$2.50$3.20$536.80$593.20
$580.00$540.00Aug 21$0.95$2.50$3.45$536.55$583.45
$620.00$540.00Aug 21$0.83$2.50$3.33$536.67$623.33
$570.00$530.00Aug 21$2.98$1.10$4.08$525.92$574.08
$630.00$510.00Sep 18$1.58$3.58$5.16$504.84$635.16
$570.00$540.00Aug 21$2.98$2.50$5.48$534.52$575.48
$620.00$510.00Sep 18$2.17$3.58$5.75$504.25$625.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 0.48, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520620/630Sep 18$3.26$6.7468%0.48$516.74$623.26
490/500620/630Sep 18$1.61$8.3978%0.19$498.39$621.61
470/480620/630Sep 18$1.01$8.9984%0.11$478.99$621.01
520/530630/640Aug 21$0.98$9.0284%0.11$529.02$630.98
520/530590/600Aug 21$1.25$8.7582%0.14$528.75$591.25
520/530570/580Aug 21$2.78$7.2266%0.39$527.22$572.78
480/490620/630Sep 18$1.12$8.8882%0.13$488.88$621.12
520/530620/630Aug 21$0.95$9.0583%0.10$529.05$620.95
520/530620/630Sep 18$2.94$7.0661%0.42$527.06$622.94
520/530580/590Aug 21$1.00$9.0078%0.11$529.00$581.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 22.53, cheapest $0.11)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$630.00$640.00$650.00Aug 21$0.31$9.691%31.26
$570.00$580.00$590.00Aug 21$1.78$8.2216%4.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$590.00$610.00Sep 18$0.85$19.1524%22.53
$530.00$540.00$550.00Aug 21$1.45$8.5534%5.90
$520.00$530.00$540.00Aug 21$0.65$9.3520%14.38
$520.00$530.00$540.00Sep 18$0.40$9.6015%24.00
$560.00$570.00$580.00Aug 21$0.95$9.0521%9.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-9.25, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$600.001:2Sep 18-$2.76$17.24
$630.00$650.001:2Sep 18-$0.22$19.78
$580.00$590.001:2Aug 21-$0.45$9.55
$630.00$640.001:2Aug 21-$0.17$9.83
$620.00$630.001:2Aug 21-$0.43$9.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$570.001:2Sep 18-$9.25$10.75
$570.00$560.001:2Aug 21-$2.95$7.05
$520.00$510.001:2Sep 18-$0.91$9.09
$520.00$500.001:2Aug 21-$0.91$19.09
$500.00$490.001:2Sep 18-$0.86$9.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.69%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Sep 18$9.300.363.5%1.69%5.20%220
$580.00Sep 18$5.800.285.3%1.05%6.38%2514
$600.00Sep 18$2.750.199.0%0.50%9.46%3605
$620.00Sep 18$0.350.1012.6%0.06%12.65%2--
$630.00Sep 18$0.250.0714.4%0.05%14.45%7142
$570.00Aug 21$0.950.233.5%0.17%3.68%4234
$580.00Aug 21$0.100.105.3%0.02%5.34%547

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, 199 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 $440.00 12-18 call last traded $143.90 on 08/04 (now $118.90/$125.80) — try a limit near $122.35. Also watch the $530.00 12-18 call last traded $105.66 on 07/06 (now $50.80/$56.70) — try a limit near $53.75; the $560.00 03-19 call last traded $56.75 on 07/21 (now $49.20/$55.20) — try a limit near $52.20. Most tradeable put: the $560.00 09-18 put last traded $19.00 on 08/07 (now $20.70/$23.30) — try a limit near $20.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Aug 21$6.00$8.00$7.00$27.45 08/05$7.00–$39.60$7.00--
$550.00Sep 18$17.70$23.30$20.50$40.00 07/27$20.50–$46.90$20.50--
$550.00Oct 16$23.10$31.00$27.05$43.29 08/05$27.05–$54.55$27.05--
$550.00Dec 18$38.50$45.30$41.90$61.10 07/31$41.90–$66.50$41.90--
$550.00Mar 19$53.80$58.80$56.30$66.83 07/23$56.30–$81.35$56.30--
$560.00Aug 21$1.15$4.70$2.93$13.00 08/07$2.93–$32.25$2.93--
$560.00Sep 18$12.60$18.00$15.30$29.80 08/05$15.30–$40.30$15.30--
$560.00Oct 16$18.60$25.90$22.25$40.00 08/04$22.25–$47.95$22.25--
$560.00Dec 18$34.70$40.10$37.40$50.00 07/21$37.40–$61.05$37.40--
$560.00Mar 19$49.20$55.20$52.20$56.75 07/21$52.20–$75.45$52.202
$540.00Aug 21$12.70$17.40$15.05$43.50 07/21$15.05–$47.70$15.05--
$540.00Sep 18$23.10$28.90$26.00$46.60 07/21$26.00–$54.55$26.00--
$540.00Oct 16$29.90$36.80$33.35$79.30 07/09$33.35–$60.35$33.35--
$540.00Dec 18$43.70$50.60$47.15$103.89 07/07$47.15–$73.70$47.15--
$540.00Mar 19$58.70$65.50$62.10$76.06 07/27$62.10–$87.00$62.10--
$570.00Aug 21$0.95$5.00$2.98$24.88 07/30$2.98–$24.50$2.98234
$570.00Sep 18$9.30$12.30$10.80$17.50 08/07$10.80–$33.25$10.8020
$570.00Oct 16$16.40$19.20$17.80$29.10 08/06$17.80–$40.80$17.80--
$570.00Dec 18$30.00$37.00$33.50$48.38 08/05$33.50–$55.10$33.50--
$570.00Mar 19$44.60$52.00$48.30$67.59 07/28$48.30–$70.70$48.30--
$530.00Sep 18$29.80$34.60$32.20$45.00 07/21$32.20–$62.05$32.20--
$530.00Dec 18$50.80$56.70$53.75$105.66 07/06$53.75–$80.00$53.753
$580.00Aug 21$0.10$1.80$0.95$6.96 08/06$0.95–$18.90$0.9547
$580.00Sep 18$5.80$9.00$7.40$18.70 08/05$7.40–$27.75$7.40514
$580.00Oct 16$11.40$17.00$14.20$26.70 08/05$14.20–$35.30$14.20101
$580.00Dec 18$24.50$32.20$28.35$40.00 07/27$28.35–$50.10$28.35--
$580.00Mar 19$42.00$47.20$44.60$50.78 08/07$44.60–$65.00$44.60--
$520.00Aug 21$30.20$36.00$33.10$87.40 07/08$33.10–$65.40$33.10--
$520.00Sep 18$37.50$42.70$40.10$57.38 06/30$40.10–$70.45$40.10--
$520.00Dec 18$56.00$63.50$59.75$114.91 07/07$59.75–$87.30$59.75--
$590.00Aug 21$0.05$1.35$0.70$3.35 08/07$0.70–$14.00$0.70--
$590.00Sep 18$3.50$8.80$6.15$17.54 08/03$6.15–$22.85$6.15--
$590.00Oct 16$9.90$12.70$11.30$18.79 07/23$11.30–$30.20$11.302
$590.00Dec 18$21.50$27.10$24.30$38.05 07/22$24.30–$44.10$24.30--
$600.00Aug 21$0.00$0.40$0.20$2.10 08/07$0.20–$9.40$0.20116
$600.00Sep 18$2.75$7.40$5.08$8.28 08/07$5.08–$18.60$5.08605
$600.00Oct 16$7.10$10.60$8.85$24.00 07/28$8.85–$25.60$8.85--
$600.00Dec 18$18.20$23.90$21.05$36.55 08/04$21.05–$39.30$21.05--
$600.00Mar 19$32.60$40.00$36.30$46.00 07/27$36.30–$55.00$36.30--
$500.00Aug 21$49.40$55.60$52.50$61.08 07/24$52.50–$84.90$52.50--
$500.00Sep 18$53.60$59.80$56.70$67.25 08/07$56.70–$87.40$56.70--
$500.00Dec 18$69.80$76.30$73.05$90.00 07/22$73.05–$102.15$73.05--
$610.00Aug 21$0.00$1.00$0.50$1.85 08/06$0.45–$7.00$0.50--
$610.00Sep 18$0.55$5.10$2.83$6.40 08/07$2.83–$15.65$2.83--
$610.00Oct 16$5.60$8.60$7.10$52.70 07/15$7.10–$21.75$7.103
$610.00Dec 18$15.10$22.00$18.55$50.30 07/09$18.55–$34.95$18.55--
$610.00Mar 19$29.10$37.00$33.05$41.90 07/22$33.05–$50.30$33.054
$490.00Dec 18$77.00$83.70$80.35$120.08 07/01$80.35–$109.65$80.35--
$620.00Aug 21$0.00$1.65$0.83$0.77 08/06$0.53–$4.60$0.77--
$620.00Sep 18$0.35$4.00$2.17$7.70 08/04$2.17–$11.80$2.17--
$620.00Oct 16$4.20$6.80$5.50$45.50 07/15$5.50–$17.70$5.501
$620.00Dec 18$12.30$19.40$15.85$17.80 07/27$15.85–$31.15$15.85--
$620.00Mar 19$26.40$34.00$30.20$38.60 07/22$30.20–$46.40$30.20--
$630.00Aug 21$0.00$1.25$0.63$0.50 08/06$0.25–$4.03$0.50208
$630.00Sep 18$0.25$2.90$1.58$5.90 08/04$1.58–$9.40$1.58142
$630.00Oct 16$3.10$4.70$3.90$9.30 07/21$3.90–$14.40$3.90--
$630.00Dec 18$9.90$16.90$13.40$21.80 07/21$13.40–$28.10$13.40--
$630.00Mar 19$22.40$31.00$26.70$35.20 07/22$26.70–$42.25$26.70--
$640.00Aug 21$0.00$0.80$0.40$0.60 08/05$0.35–$3.33$0.40--
$640.00Sep 18$0.00$2.85$1.43$2.55 08/07$1.43–$7.25$1.43--
$640.00Oct 16$1.15$6.40$3.78$7.90 07/21$3.78–$12.65$3.78--
$640.00Dec 18$9.20$13.90$11.55$21.00 07/22$11.55–$24.55$11.55--
$640.00Mar 19$19.70$28.00$23.85$32.00 07/22$23.85–$38.00$23.85--
$650.00Aug 21$0.00$0.95$0.48$0.73 08/04$0.33–$2.42$0.48161
$650.00Sep 18$0.00$1.80$0.90$2.00 08/07$0.90–$5.80$0.90116
$650.00Oct 16$0.50$4.70$2.60$30.30 07/15$2.60–$10.90$2.60--
$650.00Dec 18$7.50$14.00$10.75$16.60 08/05$10.75–$21.50$10.75--
$650.00Mar 19$18.50$24.90$21.70$28.50 07/27$21.70–$34.90$21.70--
$450.00Mar 19$119.70$126.80$123.25$143.89 08/04$123.25–$152.25$123.25--
$660.00Aug 21$0.00$1.20$0.60$0.77 07/30$0.18–$1.50$0.60--
$660.00Sep 18$0.00$1.50$0.75$4.20 07/29$0.75–$4.50$0.75--
$660.00Oct 16$0.30$4.10$2.20$6.00 07/31$2.20–$7.30$2.20--
$660.00Dec 18$5.60$12.20$8.90$42.40 07/16$8.90–$19.60$8.90--
$660.00Mar 19$15.90$23.90$19.90$23.10 07/21$19.90–$31.50$19.90--
$440.00Dec 18$118.90$125.80$122.35$143.90 08/04$122.35–$152.65$122.353
$670.00Aug 21$0.00$1.50$0.75$0.31 07/24$0.38–$0.93$0.31--
$670.00Sep 18$0.00$1.60$0.80$2.43 07/22$0.75–$4.45$0.80--
$670.00Oct 16$0.05$3.00$1.53$12.90 07/09$1.53–$6.30$1.53--
$670.00Dec 18$3.40$9.90$6.65$35.10 07/15$6.65–$16.90$6.65--
$430.00Mar 19$136.00$143.40$139.70$156.58 07/21$139.70–$169.10$139.70--
$680.00Aug 21$0.00$0.20$0.10$0.25 08/03$0.08–$1.88$0.10--
$680.00Sep 18$0.00$1.25$0.63$5.22 07/01$0.60–$3.33$0.63--
$680.00Dec 18$3.10$10.40$6.75$34.10 07/16$6.75–$14.60$6.75--
$690.00Aug 21$0.00$0.80$0.40$0.71 07/21$0.30–$1.88$0.40--
$690.00Sep 18$0.00$1.15$0.57$2.11 07/21$0.48–$3.00$0.57--
$690.00Oct 16$0.00$2.30$1.15$3.50 07/24$1.15–$4.65$1.15--
$690.00Dec 18$2.75$8.30$5.53$12.25 07/28$5.53–$12.60$5.53--
$700.00Aug 21$0.00$0.75$0.38$0.13 08/07$0.25–$1.95$0.1362
$700.00Sep 18$0.00$1.10$0.55$1.19 07/22$0.40–$2.63$0.55--
$700.00Oct 16$0.00$1.75$0.88$15.00 07/17$0.88–$4.70$0.88--
$700.00Dec 18$2.45$7.50$4.97$9.04 07/22$4.78–$11.50$4.97--
$700.00Mar 19$9.20$16.70$12.95$19.96 08/03$12.95–$21.20$12.95--
$400.00Aug 21$148.30$155.50$151.90$168.00 07/27$151.90–$183.85$151.90--
$400.00Mar 19$161.70$169.10$165.40$178.30 07/27$165.40–$195.85$165.40--
$710.00Aug 21$0.00$2.10$1.05$0.10 07/21$0.75–$1.90$0.10--
$710.00Sep 18$0.10$1.30$0.70$8.60 07/16$0.43–$2.40$0.70--
$710.00Dec 18$1.80$6.60$4.20$23.80 07/16$4.13–$9.70$4.20--
$720.00Aug 21$0.00$2.30$1.15$3.40 07/20$0.75–$1.90$1.15--
$720.00Sep 18$0.00$1.25$0.63$5.96 07/20$0.33–$2.40$0.63--
$730.00Aug 21$0.00$2.30$1.15$0.07 07/21$0.03–$1.43$0.07--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Aug 21$4.10$6.60$5.35$7.00 08/07$1.63–$17.85$5.35--
$550.00Sep 18$15.60$17.90$16.75$13.50 08/06$9.95–$25.05$15.6032
$550.00Oct 16$17.60$23.90$20.75$20.60 07/21$14.40–$29.10$20.60--
$550.00Dec 18$30.30$37.40$33.85$40.30 07/24$26.80–$40.50$33.85--
$550.00Mar 19$43.10$47.70$45.40$43.50 08/07$38.80–$49.80$43.50--
$560.00Aug 21$7.60$14.60$11.10$8.80 08/07$4.05–$23.70$8.80560
$560.00Sep 18$20.70$23.30$22.00$19.00 08/07$12.70–$30.45$20.7083
$560.00Oct 16$23.20$28.20$25.70$19.76 07/29$17.95–$34.55$23.20--
$560.00Dec 18$35.40$42.60$39.00$42.70 07/21$31.80–$45.20$39.00--
$560.00Mar 19$48.20$53.10$50.65$48.64 08/07$42.80–$55.15$48.64--
$540.00Aug 21$1.10$3.90$2.50$4.83 08/03$1.40–$13.90$2.50--
$540.00Sep 18$10.00$12.70$11.35$9.85 08/07$6.20–$20.25$10.00129
$540.00Oct 16$13.30$18.50$15.90$14.90 08/07$11.60–$24.85$14.90--
$540.00Dec 18$26.10$32.90$29.50$30.00 07/27$24.15–$36.15$29.50--
$540.00Mar 19$37.00$44.30$40.65$40.40 07/27$35.20–$45.50$40.40--
$570.00Aug 21$16.70$21.80$19.25$16.20 08/06$7.15–$30.10$16.70188
$570.00Sep 18$23.00$28.20$25.60$19.70 08/03$16.90–$35.25$23.00--
$570.00Dec 18$40.90$47.80$44.35$37.20 08/04$36.10–$50.70$40.90--
$570.00Mar 19$52.10$58.30$55.20$53.60 07/27$46.70–$60.65$53.60--
$530.00Aug 21$0.25$1.95$1.10$2.59 08/06$0.65–$11.30$1.10--
$530.00Sep 18$7.70$9.50$8.60$8.70 08/07$4.18–$17.25$8.60170
$530.00Oct 16$10.00$14.70$12.35$8.10 07/15$9.60–$20.95$10.00--
$530.00Dec 18$22.00$29.40$25.70$28.91 07/21$20.60–$32.40$25.70--
$580.00Aug 21$25.30$31.40$28.35$19.30 08/03$12.60–$36.55$25.30210
$580.00Sep 18$30.00$36.60$33.30$12.50 07/20$22.65–$42.10$30.00--
$580.00Oct 16$36.00$41.00$38.50$32.10 08/04$27.45–$45.95$36.00--
$580.00Dec 18$47.60$54.70$51.15$41.00 08/04$40.50–$56.15$47.60--
$580.00Mar 19$58.40$63.70$61.05$58.80 07/27$51.55–$65.70$58.80--
$520.00Aug 21$0.10$0.60$0.35$1.40 08/07$0.25–$7.10$0.35--
$520.00Sep 18$5.50$7.00$6.25$6.00 08/07$3.68–$13.75$6.0038
$520.00Oct 16$7.10$11.70$9.40$10.20 08/04$7.80–$17.45$9.403
$520.00Dec 18$18.80$24.20$21.50$21.00 08/06$18.05–$28.40$21.00--
$520.00Mar 19$30.00$34.70$32.35$34.00 07/23$27.75–$37.20$32.352
$590.00Aug 21$34.90$41.50$38.20$31.84 07/27$19.25–$43.70$34.90--
$590.00Sep 18$39.70$44.20$41.95$31.80 08/03$28.00–$48.50$39.70--
$590.00Oct 16$42.20$47.70$44.95$37.60 08/04$32.35–$52.45$42.20--
$590.00Dec 18$53.00$59.90$56.45$54.40 07/27$45.90–$63.10$54.40--
$590.00Mar 19$64.00$70.50$67.25$64.10 07/27$56.80–$71.45$64.10--
$510.00Aug 21$0.05$0.60$0.33$1.05 08/07$0.28–$6.75$0.33--
$510.00Sep 18$2.05$5.10$3.58$4.55 08/07$2.68–$10.65$3.58--
$510.00Oct 16$4.70$11.40$8.05$8.33 08/04$5.45–$15.75$8.05--
$510.00Dec 18$15.90$21.70$18.80$16.60 07/29$15.00–$24.45$16.60--
$600.00Aug 21$44.80$52.00$48.40$28.48 07/31$27.10–$52.30$44.80--
$600.00Sep 18$48.10$52.90$50.50$20.56 07/20$33.20–$56.50$48.10--
$600.00Oct 16$50.30$57.60$53.95$49.00 07/21$38.40–$59.70$50.30--
$600.00Dec 18$59.70$66.50$63.10$60.20 07/27$50.70–$68.65$60.20--
$500.00Aug 21$0.00$1.25$0.63$0.70 08/06$0.38–$3.75$0.63345
$500.00Sep 18$1.90$3.90$2.90$3.45 08/07$1.70–$7.80$2.90--
$500.00Oct 16$3.00$8.30$5.65$6.50 08/07$5.25–$11.95$5.65--
$500.00Dec 18$12.00$19.10$15.55$15.50 08/06$13.25–$21.20$15.50122
$500.00Mar 19$22.00$30.70$26.35$25.00 08/06$22.15–$30.10$25.00--
$610.00Aug 21$54.80$62.00$58.40$62.75 07/21$34.75–$60.95$58.40--
$610.00Sep 18$56.40$61.90$59.15$23.50 07/16$40.35–$64.20$56.40--
$610.00Oct 16$59.00$64.50$61.75$40.60 07/10$45.15–$67.65$59.00--
$610.00Dec 18$67.90$74.70$71.30$66.30 07/27$56.70–$75.65$67.90--
$610.00Mar 19$78.30$83.50$80.90$81.15 07/24$66.75–$84.45$80.90--
$490.00Aug 21$0.00$0.95$0.48$0.50 08/07$0.33–$3.58$0.48--
$490.00Sep 18$0.75$3.00$1.88$2.40 08/07$1.20–$7.05$1.88--
$490.00Oct 16$4.40$7.90$6.15$5.14 08/07$3.65–$11.15$5.14--
$490.00Dec 18$11.20$16.80$14.00$13.30 07/29$11.25–$19.40$13.30--
$490.00Mar 19$19.00$26.00$22.50$23.50 07/27$20.00–$27.05$22.50--
$620.00Aug 21$64.80$70.90$67.85$40.10 07/29$42.40–$70.45$64.80--
$620.00Sep 18$65.20$72.30$68.75$28.80 07/20$47.35–$72.80$65.20--
$620.00Oct 16$68.00$73.30$70.65$45.50 07/10$51.65–$75.60$68.00--
$620.00Dec 18$75.40$81.00$78.20$72.70 07/27$62.45–$82.85$75.40--
$480.00Aug 21$0.00$0.35$0.18$0.42 08/07$0.18–$2.58$0.18--
$480.00Sep 18$0.30$2.40$1.35$1.65 07/29$0.85–$4.60$1.3572
$480.00Oct 16$2.00$5.00$3.50$6.79 07/23$2.23–$8.60$3.50--
$480.00Dec 18$7.80$15.20$11.50$11.35 08/05$8.65–$15.60$11.35--
$480.00Mar 19$17.30$22.10$19.70$20.45 07/21$17.70–$24.10$19.70--
$630.00Aug 21$74.80$80.90$77.85$52.35 07/28$50.85–$79.95$74.80--
$630.00Sep 18$75.00$82.30$78.65$69.12 07/22$55.05–$81.65$75.00--
$630.00Dec 18$82.40$89.70$86.05$78.00 07/27$68.65–$90.95$82.40--
$470.00Aug 21$0.00$0.75$0.38$0.79 07/31$0.38–$2.17$0.38--
$470.00Sep 18$0.05$1.80$0.93$1.58 08/04$0.93–$4.13$0.93--
$470.00Oct 16$1.10$4.10$2.60$3.28 08/04$2.15–$6.80$2.60--
$470.00Dec 18$6.90$12.50$9.70$10.90 07/27$7.25–$14.90$9.70--
$470.00Mar 19$16.80$19.60$18.20$17.30 08/05$15.35–$21.30$17.304
$640.00Aug 21$84.80$91.50$88.15$89.10 07/21$60.05–$89.55$88.15--
$640.00Dec 18$90.00$96.90$93.45$52.70 07/17$75.35–$98.55$90.00--
$460.00Aug 21$0.00$0.35$0.18$0.70 08/03$0.15–$1.78$0.18--
$460.00Sep 18$0.00$1.85$0.93$1.49 08/04$0.53–$3.18$0.93--
$460.00Dec 18$6.30$10.50$8.40$10.24 07/22$5.70–$13.15$8.409
$650.00Aug 21$95.10$99.80$97.45$39.50 07/17$69.15–$99.35$95.10--
$650.00Oct 16$95.00$102.10$98.55$64.40 07/10$74.40–$102.15$95.00--
$650.00Dec 18$99.10$106.30$102.70$55.40 07/16$82.85–$106.75$99.10--
$450.00Aug 21$0.00$0.05$0.03$0.25 08/03$0.03–$1.15$0.03--
$450.00Sep 18$0.20$1.50$0.85$1.05 08/05$0.70–$2.75$0.85--
$450.00Oct 16$0.60$2.60$1.60$4.80 07/21$1.15–$4.02$1.60--
$450.00Dec 18$4.40$8.80$6.60$6.98 08/05$4.95–$10.35$6.60--
$450.00Mar 19$10.90$15.30$13.10$16.50 07/21$10.30–$16.75$13.103
$660.00Sep 18$104.80$112.10$108.45$45.70 07/16$80.00–$110.65$104.80--
$660.00Oct 16$104.90$112.00$108.45$71.10 07/10$82.60–$111.65$104.90--
$660.00Mar 19$114.80$120.70$117.75--$117.75–$117.75—$114.801
$440.00Aug 21$0.00$0.30$0.15$0.80 07/23$0.15–$1.60$0.15--
$440.00Sep 18$0.00$1.30$0.65$1.07 08/04$0.50–$2.53$0.65--
$440.00Oct 16$0.20$2.20$1.20$1.87 07/31$0.95–$3.85$1.20--
$440.00Dec 18$3.40$6.90$5.15$6.16 07/28$4.58–$9.00$5.15--
$440.00Mar 19$9.00$13.40$11.20$14.30 07/21$10.50–$14.80$11.20--
$430.00Aug 21$0.00$1.70$0.85$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 133
Total Puts 188
Put/Call Ratio 1.41
Net Difference -55

Prior's Put/Call Breakdown

Total Calls 27
Total Puts 176
Put/Call Ratio 6.52
Net Difference -149

Prior 7-Day Put/Call Summary

Total Calls 1,855
Total Puts 2,394
Average Put/Call Ratio 2.74
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