Tour v509
MSCI
MSCI INC
$562.77 +2.20%
$564.00 (+0.22%)🌙
as of 08/18 06:47 PM
(8/17 18:48) ◀
|
Tuesday, August 18, 2026 (6:47pm)
January 2026
|
▶ (8/19 18:47)
◀ 8/18 18:47 ▶

Option Volume

Detail
ℹ
Current (08/18) 170
Calls: 54 (32%)
Puts: 116 (68%)
Prior (08/17) 321
Calls: 133 (41%)
Puts: 188 (59%)
Current vs Prior -47.04%
Calls: -59.40% (Calls)
Puts: -38.30% (Puts)
Prior 7-Day Total 3,525
Calls: 1,842 (52%)
Puts: 1,683 (48%)
Prior 7-Day Average 503
Calls: 263 (52%)
Puts: 240 (48%)
Current vs Prior 7-Day Avg -66.24%
Calls: -79.48%
Puts: -51.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $253.4K
Calls: $132.5K (52%)
Puts: $120.9K (48%)
Prior (08/17) $661.8K
Calls: $367.5K (56%)
Puts: $294.2K (44%)
Current vs Prior -61.71%
Calls: -63.95%
Puts: -58.90%
Prior 7-Day Total $4.47M
Calls: $3.24M (72%)
Puts: $1.23M (28%)
Prior 7-Day Average $638.8K
Calls: $462.4K (72%)
Puts: $176.4K (28%)
Current vs Prior 7-Day Avg -60.33%
Calls: -71.34%
Puts: -31.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 2.15
Prior (08/17) 1.41
Current vs Prior +51.97%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg -3.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 2,706
Calls: 1,105 (41%)
Puts: 1,601 (59%)
Prior (08/17) 4,329
Calls: 2,344 (54%)
Puts: 1,985 (46%)
Current vs Prior -37.49%
Prior 7-Day Total 18,775
Calls: 7,796 (42%)
Puts: 10,979 (58%)
Prior 7-Day Average 2,682
Calls: 1,113 (42%)
Puts: 1,568 (58%)
Current vs Prior 7-Day Avg +0.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.17% | 7.04%3.17% | 7.04%
Prior 3.29% | 7.72%3.29% | 7.72%
Current vs Prior -3.50% | -8.83%-3.50% | -8.83%
Prior 7-Day Avg 4.25% | 7.83%4.25% | 7.83%
Current vs 7-Day Avg -25.40% | -10.14%-25.40% | -10.14%
Prior 7-Day Eod 3.29% | 7.72%3.29% | 7.72%
Current vs 7-Day Eod -3.50% | -8.83%-3.50% | -8.83%
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

Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 47% vs prior. Extreme bearish P/C ratio of 2.15 - heavy put buying. P/C ratio rising 52% - increased hedging/bearish positioning.

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 BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.90, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2113.3017.20$15.2525.6%20.834
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2133.3040.30$36.8019.0%11.007
$590.00Aug 2124.6030.70$27.6522.1%10.8717

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 64, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 184.1012.00$8.0598.1%70.30--
$570.00Aug 210.407.10$3.75178.7%30.35232
$580.00Sep 188.9012.40$10.6532.9%30.37515
$610.00Sep 181.757.30$4.53122.5%30.18--
$550.00Aug 2113.3017.20$15.2525.6%20.834
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 211.057.60$4.33151.3%50.40560
$530.00Sep 182.559.20$5.88113.1%40.21177
$540.00Sep 187.0011.80$9.4051.1%40.29136
$490.00Aug 210.000.50$0.25200.0%30.0250
$500.00Aug 210.000.15$0.08187.5%30.01--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 24.3%, max 47.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Aug 21Sep 1839.2%26.5%47.9%5560
$570.00Aug 21Sep 1832.0%27.7%15.3%4253
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Aug 21Sep 1829.6%24.9%18.7%6670
$550.00Aug 21Sep 1829.6%25.6%15.4%236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 7.33, avg 7.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$570.00Aug 21$11.50$8.50$11.5083%0.74$561.50
$570.00$580.00Aug 21$1.43$8.57$1.4335%5.99$571.43
$580.00$590.00Sep 18$2.60$7.40$2.6037%2.85$582.60
$590.00$610.00Sep 18$3.52$16.48$3.5230%4.68$593.52
$620.00$630.00Sep 18$0.78$9.22$0.7813%11.82$620.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$540.00Sep 18$1.20$8.80$1.2036%7.33$548.80
$550.00$540.00Aug 21$0.73$9.27$0.7318%12.70$549.27
$560.00$550.00Sep 18$3.85$6.15$3.8545%1.60$556.15
$530.00$520.00Sep 18$1.68$8.32$1.6821%4.95$528.32
$510.00$500.00Aug 21$0.25$9.75$0.253%39.00$509.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.54, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$600.00Aug 21$2.09$2.09$17.9179%0.12$582.09
$570.00$580.00Sep 18$4.65$4.65$5.3554%0.87$574.65
$610.00$620.00Sep 18$1.55$1.55$8.4582%0.18$611.55
$620.00$630.00Sep 18$0.78$0.78$9.2287%0.08$620.78
$590.00$610.00Sep 18$3.52$3.52$16.4870%0.21$593.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$530.00Sep 18$3.52$3.52$6.4871%0.54$536.48
$560.00$550.00Aug 21$2.90$2.90$7.1060%0.41$557.10
$530.00$520.00Aug 21$0.70$0.70$9.3092%0.08$529.30
$520.00$510.00Sep 18$1.52$1.52$8.4884%0.18$518.48
$510.00$500.00Sep 18$1.08$1.08$8.9289%0.12$508.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.84, cheapest $10.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Aug 21Sep 18$11.5532.0%27.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 21Sep 18$10.1229.6%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.96% of stock, avg 4.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Aug 21$15.25$1.43$16.68$533.32$566.682.96%
$600.00Aug 21$0.23$36.80$37.03$562.97$637.036.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.54% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$540.00Aug 21$2.32$0.70$3.02$536.98$583.02
$580.00$530.00Aug 21$2.32$0.85$3.17$526.83$583.17
$580.00$550.00Aug 21$2.32$1.43$3.75$546.25$583.75
$570.00$540.00Aug 21$3.75$0.70$4.45$535.55$574.45
$570.00$550.00Aug 21$3.75$1.43$5.18$544.82$575.18
$570.00$530.00Aug 21$3.75$0.85$4.60$525.40$574.60
$620.00$520.00Sep 18$2.98$4.20$7.18$512.82$627.18
$580.00$560.00Aug 21$2.32$4.33$6.65$553.35$586.65
$570.00$560.00Aug 21$3.75$4.33$8.08$551.92$578.08
$610.00$520.00Sep 18$4.53$4.20$8.73$511.27$618.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.03, avg credit $3.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
530/540610/620Sep 18$5.07$4.9352%1.03$534.93$615.07
530/540620/630Sep 18$4.30$5.7057%0.75$535.70$624.30
500/510610/620Sep 18$2.63$7.3770%0.36$507.37$612.63
510/520610/620Sep 18$3.07$6.9366%0.44$516.93$613.07
500/510620/630Sep 18$1.86$8.1476%0.23$508.14$621.86
510/520620/630Sep 18$2.30$7.7071%0.30$517.70$622.30
520/530610/620Sep 18$3.23$6.7760%0.48$526.77$613.23
520/530620/630Sep 18$2.46$7.5465%0.33$527.54$622.46
500/510580/600Aug 21$2.34$17.6676%0.13$507.66$582.34
520/530580/600Aug 21$2.79$17.2171%0.16$527.21$582.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 61.50, cheapest $0.16)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$610.00$620.00$630.00Sep 18$0.77$9.238%11.99
$570.00$580.00$590.00Sep 18$2.05$7.9517%3.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Sep 18$0.16$9.8410%61.50
$500.00$510.00$520.00Sep 18$0.44$9.569%21.73
$540.00$550.00$560.00Aug 21$2.17$7.8332%3.61
$530.00$540.00$550.00Aug 21$0.88$9.1210%10.36
$490.00$500.00$510.00Aug 21$0.42$9.581%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-1.01, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$610.001:2Sep 18-$1.01$18.99
$570.00$580.001:2Aug 21-$0.89$9.11
$610.00$620.001:2Sep 18-$1.43$8.57
$620.00$630.001:2Sep 18-$1.42$8.58
$570.00$580.001:2Sep 18-$6.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$500.001:2Sep 18-$0.52$9.48
$490.00$470.001:2Aug 21-$0.11$19.89
$520.00$510.001:2Sep 18-$1.16$8.84
$540.00$530.001:2Sep 18-$2.36$7.64
$540.00$530.001:2Aug 21-$1.00$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.29%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Sep 18$12.900.461.3%2.29%3.58%121
$580.00Sep 18$8.900.373.1%1.58%4.64%3515
$590.00Sep 18$4.100.304.8%0.73%5.57%7--
$610.00Sep 18$1.750.188.4%0.31%8.70%3--
$630.00Sep 18$1.800.1011.9%0.32%12.27%1140
$570.00Aug 21$0.400.351.3%0.07%1.36%3232

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. 199 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 $550.00 03-19 call last traded $66.83 on 07/23 (now $61.90/$68.90) — try a limit near $65.40. Also watch the $550.00 08-21 call last traded $27.45 on 08/05 (now $13.30/$17.20) — try a limit near $15.25; the $570.00 09-18 call last traded $17.50 on 08/07 (now $12.90/$17.70) — try a limit near $15.30. Most tradeable put: the $520.00 03-19 put last traded $34.00 on 07/23 (now $29.40/$33.50) — try a limit near $31.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$4.00$12.10$8.05$13.00 08/07$2.93–$32.25$8.05--
$560.00Sep 18$16.00$23.90$19.95$29.80 08/05$15.30–$40.30$19.95--
$560.00Oct 16$25.20$31.10$28.15$40.00 08/04$22.25–$47.95$28.15--
$560.00Dec 18$39.10$46.40$42.75$50.00 07/21$37.40–$61.05$42.75--
$560.00Mar 19$55.50$62.00$58.75$56.75 07/21$52.20–$75.45$56.75--
$570.00Aug 21$0.40$7.10$3.75$24.88 07/30$2.98–$24.50$3.75232
$570.00Sep 18$12.90$17.70$15.30$17.50 08/07$10.80–$33.25$15.3021
$570.00Oct 16$18.90$26.50$22.70$29.10 08/06$17.80–$40.80$22.70--
$570.00Dec 18$34.40$42.50$38.45$48.38 08/05$33.50–$55.10$38.45--
$570.00Mar 19$49.60$56.70$53.15$67.59 07/28$48.30–$70.70$53.15--
$550.00Aug 21$13.30$17.20$15.25$27.45 08/05$7.00–$39.60$15.254
$550.00Sep 18$22.30$30.70$26.50$40.00 07/27$20.50–$46.90$26.50--
$550.00Oct 16$30.00$37.80$33.90$43.29 08/05$27.05–$54.55$33.90--
$550.00Dec 18$45.00$53.20$49.10$61.10 07/31$41.90–$66.50$49.10--
$550.00Mar 19$61.90$68.90$65.40$66.83 07/23$56.30–$81.35$65.4014
$580.00Aug 21$0.05$4.60$2.32$6.96 08/06$0.95–$18.90$2.3245
$580.00Sep 18$8.90$12.40$10.65$18.70 08/05$7.40–$27.75$10.65515
$580.00Oct 16$14.40$21.90$18.15$26.70 08/05$14.20–$35.30$18.15--
$580.00Dec 18$29.30$37.80$33.55$40.00 07/27$28.35–$50.10$33.55--
$580.00Mar 19$46.10$52.50$49.30$50.78 08/07$44.60–$65.00$49.30--
$540.00Aug 21$20.00$26.20$23.10$43.50 07/21$15.05–$47.70$23.10--
$540.00Sep 18$30.00$37.20$33.60$46.60 07/21$26.00–$54.55$33.60--
$540.00Oct 16$38.00$43.90$40.95$79.30 07/09$33.35–$60.35$40.95--
$540.00Dec 18$51.10$59.20$55.15$103.89 07/07$47.15–$73.70$55.15--
$540.00Mar 19$68.50$73.20$70.85$76.06 07/27$62.10–$87.00$70.85--
$590.00Aug 21$0.00$3.50$1.75$3.35 08/07$0.70–$14.00$1.75--
$590.00Sep 18$4.10$12.00$8.05$17.54 08/03$6.15–$22.85$8.05--
$590.00Oct 16$10.40$17.60$14.00$18.79 07/23$11.30–$30.20$14.00--
$590.00Dec 18$25.40$33.60$29.50$38.05 07/22$24.30–$44.10$29.50--
$530.00Sep 18$37.00$45.30$41.15$45.00 07/21$32.20–$62.05$41.15--
$530.00Dec 18$58.50$65.20$61.85$105.66 07/06$53.75–$80.00$61.85--
$600.00Aug 21$0.00$0.45$0.23$2.10 08/07$0.20–$9.40$0.23116
$600.00Sep 18$3.10$7.40$5.25$8.28 08/07$5.08–$18.60$5.25--
$600.00Oct 16$7.40$14.90$11.15$24.00 07/28$8.85–$25.60$11.15--
$600.00Dec 18$22.10$27.30$24.70$36.55 08/04$21.05–$39.30$24.70--
$600.00Mar 19$36.00$45.00$40.50$46.00 07/27$36.30–$55.00$40.50--
$520.00Aug 21$40.00$47.20$43.60$87.40 07/08$33.10–$65.40$43.60--
$520.00Sep 18$46.10$51.50$48.80$57.38 06/30$40.10–$70.45$48.80--
$520.00Dec 18$64.00$70.70$67.35$114.91 07/07$59.75–$87.30$67.35--
$610.00Aug 21$0.00$0.60$0.30$1.85 08/06$0.30–$7.00$0.30--
$610.00Sep 18$1.75$7.30$4.53$6.40 08/07$2.83–$15.65$4.53--
$610.00Oct 16$4.90$12.30$8.60$52.70 07/15$7.10–$21.75$8.602
$610.00Dec 18$17.40$25.00$21.20$50.30 07/09$18.55–$34.95$21.20--
$610.00Mar 19$32.10$40.50$36.30$41.90 07/22$33.05–$50.30$36.30--
$620.00Aug 21$0.00$2.00$1.00$0.77 08/06$0.53–$4.60$0.77--
$620.00Sep 18$0.05$5.90$2.98$7.70 08/04$2.17–$11.80$2.98--
$620.00Oct 16$5.90$8.80$7.35$45.50 07/15$5.50–$17.70$7.3510
$620.00Dec 18$14.30$23.10$18.70$17.80 07/27$15.85–$31.15$17.80--
$620.00Mar 19$28.50$37.20$32.85$38.60 07/22$30.20–$46.40$32.85--
$500.00Aug 21$59.90$67.10$63.50$61.08 07/24$52.50–$84.90$61.08--
$500.00Sep 18$64.00$70.60$67.30$67.25 08/07$56.70–$87.40$67.25--
$500.00Dec 18$78.80$85.10$81.95$90.00 07/22$73.05–$102.15$81.95--
$630.00Aug 21$0.00$1.20$0.60$0.50 08/06$0.25–$4.03$0.50--
$630.00Sep 18$1.80$2.60$2.20$5.90 08/04$1.58–$9.40$2.20140
$630.00Oct 16$4.30$6.00$5.15$9.30 07/21$3.90–$14.40$5.15--
$630.00Dec 18$12.00$20.50$16.25$21.80 07/21$13.40–$28.10$16.25--
$630.00Mar 19$25.20$34.20$29.70$35.20 07/22$26.70–$42.25$29.70--
$490.00Dec 18$88.20$92.50$90.35$120.08 07/01$80.35–$109.65$90.35--
$640.00Aug 21$0.00$1.00$0.50$0.60 08/05$0.35–$2.98$0.50--
$640.00Sep 18$0.35$3.40$1.88$2.55 08/07$1.43–$7.25$1.88--
$640.00Oct 16$0.65$6.70$3.68$7.90 07/21$3.68–$12.65$3.68--
$640.00Dec 18$9.90$18.10$14.00$21.00 07/22$11.55–$24.55$14.00--
$640.00Mar 19$22.70$30.50$26.60$32.00 07/22$23.85–$38.00$26.60--
$650.00Aug 21$0.00$1.15$0.57$0.73 08/04$0.33–$2.42$0.57--
$650.00Sep 18$0.00$2.55$1.27$2.00 08/07$0.90–$5.80$1.27--
$650.00Oct 16$0.05$5.10$2.58$30.30 07/15$2.58–$10.90$2.58--
$650.00Dec 18$8.40$15.70$12.05$16.60 08/05$10.75–$21.50$12.05--
$650.00Mar 19$19.50$28.30$23.90$28.50 07/27$21.70–$34.90$23.90--
$660.00Aug 21$0.00$1.85$0.93$0.77 07/30$0.18–$1.50$0.77--
$660.00Sep 18$0.00$2.05$1.02$4.20 07/29$0.75–$4.50$1.02--
$660.00Oct 16$0.05$5.00$2.53$6.00 07/31$2.20–$7.30$2.53--
$660.00Dec 18$5.90$14.40$10.15$42.40 07/16$8.90–$19.60$10.15--
$660.00Mar 19$17.50$26.10$21.80$23.10 07/21$19.90–$31.50$21.80--
$670.00Aug 21$0.00$1.50$0.75$0.31 07/24$0.38–$0.93$0.31--
$670.00Sep 18$0.00$1.50$0.75$2.43 07/22$0.75–$3.55$0.75--
$670.00Oct 16$0.20$5.40$2.80$12.90 07/09$1.53–$6.30$2.80--
$670.00Dec 18$4.10$12.30$8.20$35.10 07/15$6.65–$16.90$8.20--
$450.00Mar 19$129.30$138.00$133.65$143.89 08/04$123.25–$152.25$133.65--
$680.00Aug 21$0.00$0.20$0.10$0.25 08/03$0.08–$1.88$0.10--
$680.00Sep 18$0.00$1.20$0.60$5.22 07/01$0.60–$3.03$0.60--
$680.00Dec 18$3.70$10.60$7.15$34.10 07/16$6.75–$14.60$7.15--
$440.00Dec 18$129.20$135.60$132.40$143.90 08/04$122.35–$152.65$132.40--
$690.00Aug 21$0.00$2.25$1.13$0.71 07/21$0.30–$1.88$0.71--
$690.00Sep 18$0.00$1.15$0.57$2.11 07/21$0.48–$3.00$0.57--
$690.00Oct 16$0.05$2.35$1.20$3.50 07/24$1.15–$4.65$1.20--
$690.00Dec 18$2.80$10.00$6.40$12.25 07/28$5.53–$12.60$6.40--
$430.00Mar 19$146.00$154.60$150.30$156.58 07/21$139.70–$169.10$150.30--
$700.00Aug 21$0.00$2.25$1.13$0.13 08/07$0.38–$1.95$0.13--
$700.00Sep 18$0.00$1.50$0.75$1.19 07/22$0.40–$2.63$0.75--
$700.00Oct 16$0.00$2.50$1.25$15.00 07/17$0.88–$4.10$1.25--
$700.00Dec 18$3.00$6.40$4.70$9.04 07/22$4.70–$11.50$4.70--
$700.00Mar 19$10.00$18.00$14.00$19.96 08/03$12.95–$21.20$14.006
$710.00Aug 21$0.00$2.25$1.13$0.10 07/21$0.75–$1.90$0.10--
$710.00Sep 18$0.10$0.85$0.48$8.60 07/16$0.43–$1.70$0.48--
$710.00Dec 18$1.00$7.30$4.15$23.80 07/16$4.13–$9.70$4.15--
$720.00Aug 21$0.00$2.25$1.13$3.40 07/20$0.75–$1.90$1.13--
$720.00Sep 18$0.00$1.00$0.50$5.96 07/20$0.33–$2.13$0.50--
$400.00Aug 21$159.20$168.00$163.60$168.00 07/27$151.90–$183.85$163.60--
$400.00Mar 19$172.00$180.50$176.25$178.30 07/27$165.40–$195.85$176.25--
$730.00Aug 21$0.00$2.25$1.13$0.07 07/21$0.03–$1.43$0.07--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$1.05$7.60$4.33$8.80 08/07$4.05–$23.70$4.33560
$560.00Sep 18$11.00$17.90$14.45$19.00 08/07$12.70–$30.45$14.45110
$560.00Oct 16$17.10$24.30$20.70$19.76 07/29$17.95–$34.55$19.76--
$560.00Dec 18$30.00$38.80$34.40$42.70 07/21$31.80–$45.20$34.40--
$560.00Mar 19$43.00$50.00$46.50$48.64 08/07$42.80–$55.15$46.50--
$570.00Aug 21$6.00$13.60$9.80$16.20 08/06$7.15–$30.10$9.80--
$570.00Sep 18$16.00$23.30$19.65$19.70 08/03$16.90–$35.25$19.65--
$570.00Dec 18$35.60$43.10$39.35$37.20 08/04$36.10–$50.70$37.20--
$570.00Mar 19$46.70$55.00$50.85$53.60 07/27$46.70–$60.65$50.85--
$550.00Aug 21$0.85$2.00$1.43$7.00 08/07$1.43–$17.85$1.43--
$550.00Sep 18$7.20$14.00$10.60$13.50 08/06$9.95–$25.05$10.6036
$550.00Oct 16$14.10$19.60$16.85$20.60 07/21$14.40–$29.10$16.85--
$550.00Dec 18$25.20$33.70$29.45$40.30 07/24$26.80–$40.50$29.45--
$550.00Mar 19$38.30$46.00$42.15$43.50 08/07$38.80–$49.80$42.15--
$580.00Aug 21$15.20$21.30$18.25$19.30 08/03$12.60–$36.55$18.25--
$580.00Sep 18$23.50$27.60$25.55$12.50 07/20$22.65–$42.10$23.50--
$580.00Oct 16$27.00$34.90$30.95$32.10 08/04$27.45–$45.95$30.95--
$580.00Dec 18$40.00$48.80$44.40$41.00 08/04$40.50–$56.15$41.00--
$580.00Mar 19$53.40$59.00$56.20$58.80 07/27$51.55–$65.70$56.20--
$540.00Aug 21$0.00$1.40$0.70$4.83 08/03$0.70–$13.90$0.70--
$540.00Sep 18$7.00$11.80$9.40$9.85 08/07$6.20–$20.25$9.40136
$540.00Oct 16$10.30$16.20$13.25$14.90 08/07$11.60–$24.85$13.25--
$540.00Dec 18$22.70$29.90$26.30$30.00 07/27$24.15–$36.15$26.30--
$540.00Mar 19$33.90$42.00$37.95$40.40 07/27$35.20–$45.50$37.95--
$590.00Aug 21$24.60$30.70$27.65$31.84 07/27$19.25–$43.70$27.6517
$590.00Sep 18$29.00$37.10$33.05$31.80 08/03$28.00–$48.50$31.80--
$590.00Oct 16$33.00$41.30$37.15$37.60 08/04$32.35–$52.45$37.15--
$590.00Dec 18$46.10$54.40$50.25$54.40 07/27$45.90–$63.10$50.25--
$590.00Mar 19$57.20$65.70$61.45$64.10 07/27$56.80–$71.45$61.45--
$530.00Aug 21$0.00$1.70$0.85$2.59 08/06$0.65–$11.30$0.85--
$530.00Sep 18$2.55$9.20$5.88$8.70 08/07$4.18–$17.25$5.88177
$530.00Oct 16$7.00$14.30$10.65$8.10 07/15$9.60–$20.95$8.1088
$530.00Dec 18$18.10$26.70$22.40$28.91 07/21$20.60–$32.40$22.40--
$600.00Aug 21$33.30$40.30$36.80$28.48 07/31$27.10–$52.30$33.307
$600.00Sep 18$36.30$44.80$40.55$20.56 07/20$33.20–$56.50$36.30--
$600.00Oct 16$40.00$48.20$44.10$49.00 07/21$38.40–$59.70$44.10--
$600.00Dec 18$53.00$59.80$56.40$60.20 07/27$50.70–$68.65$56.40--
$520.00Aug 21$0.10$0.20$0.15$1.40 08/07$0.15–$7.10$0.15--
$520.00Sep 18$1.20$7.20$4.20$6.00 08/07$3.68–$13.75$4.20--
$520.00Oct 16$6.50$11.90$9.20$10.20 08/04$7.80–$17.45$9.204
$520.00Dec 18$15.00$23.90$19.45$21.00 08/06$18.05–$28.40$19.45--
$520.00Mar 19$29.40$33.50$31.45$34.00 07/23$27.75–$37.20$31.457
$610.00Aug 21$43.20$50.30$46.75$62.75 07/21$34.75–$60.95$46.75--
$610.00Sep 18$46.40$53.00$49.70$23.50 07/16$40.35–$64.20$46.40--
$610.00Oct 16$48.00$56.10$52.05$40.60 07/10$45.15–$67.65$48.00--
$610.00Dec 18$58.10$67.10$62.60$66.30 07/27$56.70–$75.65$62.60--
$610.00Mar 19$68.80$77.80$73.30$81.15 07/24$66.75–$84.45$73.30--
$510.00Aug 21$0.00$0.65$0.33$1.05 08/07$0.28–$6.75$0.33255
$510.00Sep 18$2.05$3.30$2.68$4.55 08/07$2.68–$10.65$2.68--
$510.00Oct 16$4.40$6.60$5.50$8.33 08/04$5.45–$15.75$5.50--
$510.00Dec 18$12.20$20.50$16.35$16.60 07/29$15.00–$24.45$16.3522
$620.00Aug 21$53.20$60.30$56.75$40.10 07/29$42.40–$70.45$53.20--
$620.00Sep 18$54.80$62.00$58.40$28.80 07/20$47.35–$72.80$54.80--
$620.00Oct 16$56.00$64.30$60.15$45.50 07/10$51.65–$75.60$56.00--
$620.00Dec 18$65.20$72.40$68.80$72.70 07/27$62.45–$82.85$68.80--
$500.00Aug 21$0.00$0.15$0.08$0.70 08/06$0.08–$3.75$0.08--
$500.00Sep 18$0.90$2.30$1.60$3.45 08/07$1.60–$7.80$1.60--
$500.00Oct 16$2.45$5.20$3.83$6.50 08/07$3.83–$11.95$3.83--
$500.00Dec 18$11.50$18.10$14.80$15.50 08/06$13.25–$21.20$14.80124
$500.00Mar 19$19.60$28.00$23.80$25.00 08/06$22.15–$30.10$23.80--
$630.00Aug 21$63.20$70.30$66.75$52.35 07/28$50.85–$79.95$63.20--
$630.00Sep 18$64.80$71.10$67.95$69.12 07/22$55.05–$81.65$67.95--
$630.00Dec 18$73.00$81.50$77.25$78.00 07/27$68.65–$90.95$77.25--
$490.00Aug 21$0.00$0.50$0.25$0.50 08/07$0.25–$3.58$0.2550
$490.00Sep 18$0.05$3.00$1.53$2.40 08/07$1.20–$7.05$1.53--
$490.00Oct 16$1.40$6.10$3.75$5.14 08/07$3.65–$11.15$3.75--
$490.00Dec 18$9.50$15.00$12.25$13.30 07/29$11.25–$19.40$12.25--
$490.00Mar 19$17.90$25.90$21.90$23.50 07/27$20.00–$27.05$21.90--
$640.00Aug 21$73.20$80.30$76.75$89.10 07/21$60.05–$89.55$76.75--
$640.00Dec 18$81.00$89.00$85.00$52.70 07/17$75.35–$98.55$81.00--
$480.00Aug 21$0.00$0.15$0.08$0.42 08/07$0.08–$2.58$0.08--
$480.00Sep 18$0.20$2.15$1.18$1.65 07/29$0.85–$4.60$1.18--
$480.00Oct 16$1.90$4.30$3.10$6.79 07/23$2.23–$8.60$3.10--
$480.00Dec 18$5.30$14.30$9.80$11.35 08/05$8.65–$15.60$9.80--
$480.00Mar 19$16.20$22.00$19.10$20.45 07/21$17.70–$24.10$19.10--
$650.00Aug 21$83.20$90.30$86.75$39.50 07/17$69.15–$99.35$83.20--
$650.00Oct 16$83.80$91.10$87.45$64.40 07/10$74.40–$102.15$83.80--
$650.00Dec 18$89.00$97.00$93.00$55.40 07/16$82.85–$106.75$89.00--
$470.00Aug 21$0.00$0.35$0.18$0.79 07/31$0.18–$2.17$0.188
$470.00Sep 18$0.00$2.20$1.10$1.58 08/04$0.93–$4.13$1.10--
$470.00Oct 16$0.15$3.90$2.03$3.28 08/04$2.03–$6.80$2.03--
$470.00Dec 18$4.80$11.40$8.10$10.90 07/27$7.25–$14.90$8.10--
$470.00Mar 19$13.00$20.90$16.95$17.30 08/05$15.35–$21.30$16.95--
$660.00Sep 18$92.10$101.20$96.65$45.70 07/16$80.00–$110.65$92.10--
$660.00Oct 16$93.30$100.60$96.95$71.10 07/10$82.60–$111.65$93.30--
$460.00Aug 21$0.00$0.15$0.08$0.70 08/03$0.08–$1.78$0.08--
$460.00Sep 18$0.05$0.65$0.35$1.49 08/04$0.35–$3.18$0.35--
$460.00Dec 18$4.50$9.30$6.90$10.24 07/22$5.70–$13.15$6.90--
$450.00Aug 21$0.00$0.05$0.03$0.25 08/03$0.03–$1.15$0.03--
$450.00Sep 18$0.20$2.55$1.38$1.05 08/05$0.70–$2.75$1.05--
$450.00Oct 16$0.10$2.70$1.40$4.80 07/21$1.15–$4.02$1.40--
$450.00Dec 18$2.15$7.00$4.58$6.98 08/05$4.58–$10.35$4.58--
$450.00Mar 19$11.30$15.70$13.50$16.50 07/21$10.30–$16.75$13.50--
$440.00Aug 21$0.00$0.30$0.15$0.80 07/23$0.15–$1.60$0.15--
$440.00Sep 18$0.00$1.15$0.57$1.07 08/04$0.50–$2.42$0.57--
$440.00Oct 16$0.05$2.40$1.22$1.87 07/31$0.95–$3.83$1.22--
$440.00Dec 18$1.10$6.90$4.00$6.16 07/28$4.00–$9.00$4.00--
$440.00Mar 19$7.70$14.90$11.30$14.30 07/21$10.50–$14.80$11.30--
$430.00Aug 21$0.00$2.25$1.13$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 54
Total Puts 116
Put/Call Ratio 2.15
Net Difference -62

Prior's Put/Call Breakdown

Total Calls 133
Total Puts 188
Put/Call Ratio 1.41
Net Difference -55

Prior 7-Day Put/Call Summary

Total Calls 1,842
Total Puts 1,683
Average Put/Call Ratio 2.22
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