Tour v526
MSCI
MSCI INC
$565.27 +0.44%
$565.40 (+0.02%)🌙
as of 08/19 06:46 PM
(8/18 18:47) ◀
|
Wednesday, August 19, 2026 (6:47pm)
January 2026
|
▶ (8/20 18:49)
◀ 8/19 18:47 ▶

Option Volume

Detail
ℹ
Current (08/19) 147
Calls: 37 (25%)
Puts: 110 (75%)
Prior (08/18) 170
Calls: 54 (32%)
Puts: 116 (68%)
Current vs Prior -13.53%
Calls: -31.48% (Calls)
Puts: -5.17% (Puts)
Prior 7-Day Total 3,585
Calls: 1,874 (52%)
Puts: 1,711 (48%)
Prior 7-Day Average 512
Calls: 267 (52%)
Puts: 244 (48%)
Current vs Prior 7-Day Avg -71.30%
Calls: -86.18%
Puts: -55.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $159.2K
Calls: $87.4K (55%)
Puts: $71.9K (45%)
Prior (08/18) $253.4K
Calls: $132.5K (52%)
Puts: $120.9K (48%)
Current vs Prior -37.16%
Calls: -34.06%
Puts: -40.57%
Prior 7-Day Total $4.63M
Calls: $3.32M (72%)
Puts: $1.31M (28%)
Prior 7-Day Average $661.5K
Calls: $474.5K (72%)
Puts: $186.9K (28%)
Current vs Prior 7-Day Avg -75.93%
Calls: -81.59%
Puts: -61.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 2.97
Prior (08/18) 2.15
Current vs Prior +38.40%
Prior 7-Day Average 1.96
Current vs Prior 7-Day Avg +51.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 2,641
Calls: 1,497 (57%)
Puts: 1,144 (43%)
Prior (08/18) 2,706
Calls: 1,105 (41%)
Puts: 1,601 (59%)
Current vs Prior -2.40%
Prior 7-Day Total 20,578
Calls: 8,855 (43%)
Puts: 11,723 (57%)
Prior 7-Day Average 2,939
Calls: 1,265 (43%)
Puts: 1,674 (57%)
Current vs Prior 7-Day Avg -10.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.79% | 7.18%2.79% | 7.18%
Prior 3.17% | 7.04%3.17% | 7.04%
Current vs Prior -12.15% | +2.07%-12.15% | +2.07%
Prior 7-Day Avg 3.99% | 7.66%3.99% | 7.66%
Current vs 7-Day Avg -30.11% | -6.22%-30.11% | -6.22%
Prior 7-Day Eod 3.17% | 7.04%3.17% | 7.04%
Current vs 7-Day Eod -12.15% | +2.07%-12.15% | +2.07%
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

Extreme bearish P/C ratio of 2.97 - heavy put buying. P/C ratio rising 38% - 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 BULLISH
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. 5 found (avg delta 0.70, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2122.9028.40$25.6521.4%20.93--
$530.00Sep 1839.6045.10$42.3513.0%80.8011
$560.00Sep 1820.0022.70$21.3512.6%40.5788
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1822.8025.90$24.3512.7%40.6115
$570.00Aug 215.609.30$7.4549.7%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 75, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1810.8012.70$11.7516.2%100.39516
$530.00Sep 1839.6045.10$42.3513.0%80.8011
$560.00Sep 1820.0022.70$21.3512.6%40.5788
$540.00Aug 2122.9028.40$25.6521.4%20.93--
$570.00Aug 212.106.10$4.1097.6%10.41232
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 182.153.70$2.9352.9%90.12298
$520.00Aug 210.000.10$0.05200.0%50.01454
$550.00Sep 189.2011.60$10.4023.1%40.3435
$580.00Sep 1822.8025.90$24.3512.7%40.6115
$550.00Aug 210.251.10$0.68125.0%30.10--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 2.51, avg 12.29)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$590.00Sep 18$2.60$7.40$2.6039%2.85$582.60
$600.00$620.00Sep 18$2.47$17.53$2.4723%7.10$602.47
$560.00$580.00Sep 18$9.60$10.40$9.6057%1.08$569.60
$590.00$600.00Sep 18$3.45$6.55$3.4532%1.90$593.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$550.00Sep 18$2.85$7.15$2.8543%2.51$557.15
$540.00$530.00Sep 18$1.25$8.75$1.2525%7.00$538.75
$520.00$510.00Sep 18$0.37$9.63$0.3714%26.03$519.63
$500.00$490.00Sep 18$0.10$9.90$0.107%99.00$499.90
$560.00$550.00Aug 21$1.55$8.45$1.5529%5.45$558.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.61, avg 0.24)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$600.00Sep 18$3.45$3.45$6.5568%0.53$593.45
$600.00$620.00Sep 18$2.47$2.47$17.5377%0.14$602.47
$580.00$590.00Sep 18$2.60$2.60$7.4061%0.35$582.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$540.00Sep 18$3.80$3.80$6.2066%0.61$546.20
$510.00$500.00Sep 18$1.43$1.43$8.5788%0.17$508.57
$530.00$520.00Sep 18$2.05$2.05$7.9580%0.26$527.95
$530.00$520.00Aug 21$0.52$0.52$9.4894%0.05$529.48
$560.00$550.00Aug 21$1.55$1.55$8.4571%0.18$558.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.04% of stock, avg 5.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 21$4.10$7.45$11.55$558.45$581.552.04%
$540.00Aug 21$25.65$0.60$26.25$513.75$566.254.64%
$560.00Sep 18$21.35$13.25$34.60$525.40$594.606.12%
$580.00Sep 18$11.75$24.35$36.10$543.90$616.106.39%
$530.00Sep 18$42.35$5.35$47.70$482.30$577.708.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.16% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$520.00Sep 18$3.23$3.30$6.53$513.47$626.53
$570.00$550.00Aug 21$4.10$0.68$4.78$545.22$574.78
$570.00$540.00Aug 21$4.10$0.60$4.70$535.30$574.70
$570.00$560.00Aug 21$4.10$2.23$6.33$553.67$576.33
$570.00$530.00Aug 21$4.10$0.57$4.67$525.33$574.67
$620.00$530.00Sep 18$3.23$5.35$8.58$521.42$628.58
$600.00$520.00Sep 18$5.70$3.30$9.00$511.00$609.00
$620.00$540.00Sep 18$3.23$6.60$9.83$530.17$629.83
$600.00$530.00Sep 18$5.70$5.35$11.05$518.95$611.05
$600.00$540.00Sep 18$5.70$6.60$12.30$527.70$612.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.64, avg credit $4.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
540/550590/600Sep 18$7.25$2.7534%2.64$542.75$597.25
500/510590/600Sep 18$4.88$5.1257%0.95$505.12$594.88
520/530590/600Sep 18$5.50$4.5048%1.22$524.50$595.50
490/500590/600Sep 18$3.55$6.4562%0.55$496.45$593.55
510/520590/600Sep 18$3.82$6.1854%0.62$516.18$593.82
530/540590/600Sep 18$4.70$5.3043%0.89$535.30$594.70
500/510600/620Sep 18$3.90$16.1065%0.24$506.10$603.90
490/500600/620Sep 18$2.57$17.4370%0.15$497.43$602.57
520/530600/620Sep 18$4.52$15.4857%0.29$525.48$604.52
510/520600/620Sep 18$2.84$17.1663%0.17$517.16$602.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 199.00, cheapest $0.05)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Aug 21$0.05$9.955%199.00
$540.00$550.00$560.00Aug 21$1.47$8.5322%5.80
$550.00$560.00$570.00Aug 21$3.67$6.3350%1.72
$490.00$500.00$510.00Sep 18$1.33$8.676%6.52
$510.00$520.00$530.00Sep 18$1.68$8.329%4.95

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 $-0.35, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$560.001:2Sep 18-$0.35$29.65
$560.00$580.001:2Sep 18-$2.15$17.85
$600.00$620.001:2Sep 18-$0.76$19.24
$590.00$600.001:2Sep 18-$2.25$7.75
$580.00$590.001:2Sep 18-$6.55$3.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$560.001:2Sep 18-$2.15$17.85
$510.00$500.001:2Sep 18-$0.07$9.93
$530.00$520.001:2Sep 18-$1.25$8.75
$550.00$540.001:2Aug 21-$0.52$9.48
$540.00$530.001:2Aug 21-$0.54$9.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.91%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 18$10.800.392.6%1.91%4.52%10516
$590.00Sep 18$7.600.324.4%1.34%5.72%1--
$600.00Sep 18$4.600.236.1%0.81%6.96%1606
$620.00Sep 18$2.050.149.7%0.36%10.04%1--
$570.00Aug 21$2.100.410.8%0.37%1.21%1232

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 $440.00 12-18 call last traded $143.90 on 08/04 (now $130.30/$137.30) — try a limit near $133.80. Also watch the $560.00 09-18 call last traded $29.80 on 08/05 (now $20.00/$22.70) — try a limit near $21.35; the $530.00 09-18 call last traded $45.00 on 07/21 (now $39.60/$45.10) — try a limit near $42.35. Most tradeable put: the $580.00 09-18 put last traded $12.50 on 07/20 (now $22.80/$25.90) — try a limit near $22.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$2.10$6.10$4.10$24.88 07/30$2.98–$24.50$4.10232
$570.00Sep 18$14.80$18.00$16.40$17.50 08/07$10.80–$33.25$16.40--
$570.00Oct 16$19.70$24.20$21.95$29.10 08/06$17.80–$40.80$21.9513
$570.00Dec 18$34.70$43.00$38.85$48.38 08/05$33.50–$55.10$38.85--
$570.00Mar 19$49.70$58.30$54.00$67.59 07/28$48.30–$70.70$54.00--
$560.00Aug 21$6.60$10.00$8.30$13.00 08/07$2.93–$32.25$8.30--
$560.00Sep 18$20.00$22.70$21.35$29.80 08/05$15.30–$40.30$21.3588
$560.00Oct 16$27.30$30.80$29.05$40.00 08/04$22.25–$47.95$29.05--
$560.00Dec 18$40.00$48.20$44.10$50.00 07/21$37.40–$61.05$44.10--
$560.00Mar 19$57.60$63.00$60.30$56.75 07/21$52.20–$75.45$57.60--
$580.00Aug 21$0.05$4.70$2.38$6.96 08/06$0.95–$18.90$2.38--
$580.00Sep 18$10.80$12.70$11.75$18.70 08/05$7.40–$27.75$11.75516
$580.00Oct 16$17.60$19.60$18.60$26.70 08/05$14.20–$35.30$18.60--
$580.00Dec 18$30.20$39.00$34.60$40.00 07/27$28.35–$50.10$34.60--
$580.00Mar 19$45.00$54.00$49.50$50.78 08/07$44.60–$65.00$49.50--
$550.00Aug 21$14.30$18.40$16.35$27.45 08/05$7.00–$39.60$16.35--
$550.00Sep 18$25.10$29.50$27.30$40.00 07/27$20.50–$46.90$27.30--
$550.00Oct 16$31.40$36.80$34.10$43.29 08/05$27.05–$54.55$34.10--
$550.00Dec 18$45.00$54.00$49.50$61.10 07/31$41.90–$66.50$49.50--
$550.00Mar 19$62.80$68.80$65.80$66.83 07/23$56.30–$81.35$65.80--
$590.00Aug 21$0.00$3.00$1.50$3.35 08/07$0.70–$14.00$1.50--
$590.00Sep 18$7.60$10.70$9.15$17.54 08/03$6.15–$22.85$9.15--
$590.00Oct 16$11.60$18.20$14.90$18.79 07/23$11.30–$30.20$14.90--
$590.00Dec 18$26.00$33.00$29.50$38.05 07/22$24.30–$44.10$29.50--
$540.00Aug 21$22.90$28.40$25.65$43.50 07/21$15.05–$47.70$25.65--
$540.00Sep 18$31.90$37.00$34.45$46.60 07/21$26.00–$54.55$34.45--
$540.00Oct 16$38.10$43.00$40.55$79.30 07/09$33.35–$60.35$40.55--
$540.00Dec 18$51.40$60.00$55.70$103.89 07/07$47.15–$73.70$55.70--
$540.00Mar 19$67.30$75.00$71.15$76.06 07/27$62.10–$87.00$71.15--
$600.00Aug 21$0.00$0.35$0.18$2.10 08/07$0.18–$9.40$0.18--
$600.00Sep 18$4.60$6.80$5.70$8.28 08/07$5.08–$18.60$5.70606
$600.00Oct 16$10.90$13.40$12.15$24.00 07/28$8.85–$25.60$12.15--
$600.00Dec 18$22.20$30.20$26.20$36.55 08/04$21.05–$39.30$26.20--
$600.00Mar 19$36.00$44.30$40.15$46.00 07/27$36.30–$55.00$40.15--
$530.00Sep 18$39.60$45.10$42.35$45.00 07/21$32.20–$62.05$42.3511
$530.00Dec 18$58.50$66.40$62.45$105.66 07/06$53.75–$80.00$62.45--
$610.00Aug 21$0.00$1.10$0.55$1.85 08/06$0.30–$7.00$0.55--
$610.00Sep 18$3.20$4.90$4.05$6.40 08/07$2.83–$15.65$4.05--
$610.00Oct 16$8.20$10.00$9.10$52.70 07/15$7.10–$21.75$9.103
$610.00Dec 18$19.00$27.00$23.00$50.30 07/09$18.55–$34.95$23.00--
$610.00Mar 19$32.50$41.10$36.80$41.90 07/22$33.05–$50.30$36.80--
$520.00Aug 21$41.70$47.50$44.60$87.40 07/08$33.10–$65.40$44.60--
$520.00Sep 18$47.70$53.70$50.70$57.38 06/30$40.10–$70.45$50.70--
$520.00Dec 18$65.30$72.80$69.05$114.91 07/07$59.75–$87.30$69.05--
$620.00Aug 21$0.00$0.05$0.03$0.77 08/06$0.03–$4.60$0.03--
$620.00Sep 18$2.05$4.40$3.23$7.70 08/04$2.17–$11.80$3.23--
$620.00Oct 16$5.90$8.00$6.95$45.50 07/15$5.50–$17.70$6.95--
$620.00Dec 18$15.40$24.00$19.70$17.80 07/27$15.85–$31.15$17.80--
$620.00Mar 19$29.00$38.00$33.50$38.60 07/22$30.20–$46.40$33.50--
$630.00Aug 21$0.00$1.70$0.85$0.50 08/06$0.25–$4.03$0.50--
$630.00Sep 18$0.70$2.85$1.78$5.90 08/04$1.58–$9.40$1.78--
$630.00Oct 16$2.40$6.20$4.30$9.30 07/21$3.90–$14.40$4.30--
$630.00Dec 18$12.50$21.00$16.75$21.80 07/21$13.40–$28.10$16.75--
$630.00Mar 19$25.10$33.50$29.30$35.20 07/22$26.70–$42.25$29.30--
$500.00Aug 21$61.90$68.30$65.10$61.08 07/24$52.50–$84.90$61.90--
$500.00Sep 18$66.80$71.70$69.25$67.25 08/07$56.70–$87.40$67.25--
$500.00Dec 18$80.70$86.80$83.75$90.00 07/22$73.05–$102.15$83.75--
$640.00Aug 21$0.00$1.25$0.63$0.60 08/05$0.35–$2.98$0.60--
$640.00Sep 18$0.20$2.95$1.58$2.55 08/07$1.43–$7.25$1.58--
$640.00Oct 16$2.50$6.10$4.30$7.90 07/21$3.68–$12.65$4.30--
$640.00Dec 18$10.40$18.60$14.50$21.00 07/22$11.55–$24.55$14.50--
$640.00Mar 19$22.50$31.20$26.85$32.00 07/22$23.85–$38.00$26.85--
$490.00Dec 18$88.50$94.50$91.50$120.08 07/01$80.35–$109.65$91.50--
$650.00Aug 21$0.00$2.25$1.13$0.73 08/04$0.33–$2.42$0.73--
$650.00Sep 18$0.00$2.30$1.15$2.00 08/07$0.90–$5.80$1.15--
$650.00Oct 16$0.40$4.90$2.65$30.30 07/15$2.58–$10.90$2.65--
$650.00Dec 18$11.00$13.80$12.40$16.60 08/05$10.75–$21.50$12.4024
$650.00Mar 19$20.00$28.40$24.20$28.50 07/27$21.70–$34.90$24.20--
$660.00Aug 21$0.00$2.25$1.13$0.77 07/30$0.18–$1.50$0.77--
$660.00Sep 18$0.05$1.55$0.80$4.20 07/29$0.75–$4.50$0.80--
$660.00Oct 16$1.25$3.70$2.48$6.00 07/31$2.20–$7.30$2.48--
$660.00Dec 18$9.20$11.80$10.50$42.40 07/16$8.90–$19.60$10.50--
$660.00Mar 19$17.20$25.90$21.55$23.10 07/21$19.90–$31.50$21.55--
$670.00Aug 21$0.00$1.50$0.75$0.31 07/24$0.38–$0.93$0.31--
$670.00Sep 18$0.00$1.55$0.78$2.43 07/22$0.75–$3.55$0.78--
$670.00Oct 16$0.70$3.50$2.10$12.90 07/09$1.53–$6.30$2.10--
$670.00Dec 18$4.40$12.90$8.65$35.10 07/15$6.65–$16.90$8.65--
$680.00Aug 21$0.00$0.20$0.10$0.25 08/03$0.08–$1.88$0.10--
$680.00Sep 18$0.00$2.75$1.38$5.22 07/01$0.60–$3.03$1.38--
$680.00Dec 18$2.95$9.40$6.18$34.10 07/16$6.18–$14.60$6.18--
$450.00Mar 19$130.00$138.00$134.00$143.89 08/04$123.25–$152.25$134.00--
$690.00Aug 21$0.00$2.25$1.13$0.71 07/21$0.30–$1.88$0.71--
$690.00Sep 18$0.00$1.55$0.78$2.11 07/21$0.48–$3.00$0.78--
$690.00Oct 16$0.05$2.55$1.30$3.50 07/24$1.15–$4.65$1.30--
$690.00Dec 18$2.30$9.50$5.90$12.25 07/28$5.53–$12.60$5.90--
$440.00Dec 18$130.30$137.30$133.80$143.90 08/04$122.35–$152.65$133.804
$700.00Aug 21$0.00$2.25$1.13$0.13 08/07$0.38–$1.95$0.13--
$700.00Sep 18$0.00$2.80$1.40$1.19 07/22$0.40–$2.63$1.19--
$700.00Oct 16$0.05$2.05$1.05$15.00 07/17$0.88–$4.10$1.05--
$700.00Dec 18$2.05$7.50$4.78$9.04 07/22$4.70–$11.50$4.78--
$700.00Mar 19$11.20$17.90$14.55$19.96 08/03$12.95–$21.20$14.55--
$430.00Mar 19$147.00$155.40$151.20$156.58 07/21$139.70–$169.10$151.20--
$710.00Aug 21$0.00$2.25$1.13$0.10 07/21$0.75–$1.90$0.10--
$710.00Sep 18$0.10$1.25$0.68$8.60 07/16$0.43–$1.70$0.68--
$710.00Dec 18$2.25$6.90$4.58$23.80 07/16$4.13–$9.70$4.58--
$720.00Aug 21$0.00$2.25$1.13$3.40 07/20$0.75–$1.90$1.13--
$720.00Sep 18$0.00$1.20$0.60$5.96 07/20$0.33–$2.13$0.60--
$730.00Aug 21$0.00$2.25$1.13$0.07 07/21$0.03–$1.43$0.07--
$400.00Aug 21$160.80$169.10$164.95$168.00 07/27$151.90–$183.85$164.95--
$400.00Mar 19$173.10$180.50$176.80$178.30 07/27$165.40–$195.85$176.80--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$5.60$9.30$7.45$16.20 08/06$7.15–$30.10$7.45--
$570.00Sep 18$16.70$21.80$19.25$19.70 08/03$16.90–$35.25$19.25--
$570.00Dec 18$34.30$42.40$38.35$37.20 08/04$36.10–$50.70$37.20--
$570.00Mar 19$45.70$54.10$49.90$53.60 07/27$46.70–$60.65$49.90--
$560.00Aug 21$0.75$3.70$2.23$8.80 08/07$2.23–$23.70$2.23--
$560.00Sep 18$11.10$15.40$13.25$19.00 08/07$12.70–$30.45$13.25--
$560.00Oct 16$17.70$20.80$19.25$19.76 07/29$17.95–$34.55$19.25--
$560.00Dec 18$29.20$37.50$33.35$42.70 07/21$31.80–$45.20$33.35--
$560.00Mar 19$40.90$49.50$45.20$48.64 08/07$42.80–$55.15$45.20--
$580.00Aug 21$12.30$17.40$14.85$19.30 08/03$12.60–$36.55$14.85--
$580.00Sep 18$22.80$25.90$24.35$12.50 07/20$22.65–$42.10$22.8015
$580.00Oct 16$26.40$33.40$29.90$32.10 08/04$27.45–$45.95$29.90--
$580.00Dec 18$40.30$45.80$43.05$41.00 08/04$40.50–$56.15$41.00--
$580.00Mar 19$51.30$58.90$55.10$58.80 07/27$51.55–$65.70$55.10--
$550.00Aug 21$0.25$1.10$0.68$7.00 08/07$0.68–$17.85$0.68--
$550.00Sep 18$9.20$11.60$10.40$13.50 08/06$9.95–$25.05$10.4035
$550.00Oct 16$12.20$19.30$15.75$20.60 07/21$14.40–$29.10$15.75--
$550.00Dec 18$25.40$33.80$29.60$40.30 07/24$26.80–$40.50$29.60--
$550.00Mar 19$36.50$45.00$40.75$43.50 08/07$38.80–$49.80$40.75--
$590.00Aug 21$22.60$27.90$25.25$31.84 07/27$19.25–$43.70$25.25--
$590.00Sep 18$27.90$34.00$30.95$31.80 08/03$28.00–$48.50$30.95--
$590.00Oct 16$32.70$40.80$36.75$37.60 08/04$32.35–$52.45$36.75--
$590.00Dec 18$46.10$51.60$48.85$54.40 07/27$45.90–$63.10$48.85--
$590.00Mar 19$56.80$64.90$60.85$64.10 07/27$56.80–$71.45$60.85--
$540.00Aug 21$0.00$1.20$0.60$4.83 08/03$0.60–$13.90$0.60--
$540.00Sep 18$5.10$8.10$6.60$9.85 08/07$6.20–$20.25$6.60140
$540.00Oct 16$10.80$14.60$12.70$14.90 08/07$11.60–$24.85$12.70--
$540.00Dec 18$21.20$29.80$25.50$30.00 07/27$24.15–$36.15$25.50--
$540.00Mar 19$34.00$40.30$37.15$40.40 07/27$35.20–$45.50$37.15--
$600.00Aug 21$32.00$37.10$34.55$28.48 07/31$27.10–$52.30$32.00--
$600.00Sep 18$35.60$42.30$38.95$20.56 07/20$33.20–$56.50$35.60--
$600.00Oct 16$41.30$46.70$44.00$49.00 07/21$38.40–$59.70$44.00--
$600.00Dec 18$51.70$59.70$55.70$60.20 07/27$50.70–$68.65$55.70--
$530.00Aug 21$0.00$1.15$0.57$2.59 08/06$0.57–$11.30$0.57--
$530.00Sep 18$4.30$6.40$5.35$8.70 08/07$4.18–$17.25$5.35--
$530.00Oct 16$8.10$10.40$9.25$8.10 07/15$9.25–$20.95$8.10--
$530.00Dec 18$17.60$25.70$21.65$28.91 07/21$20.60–$32.40$21.65--
$610.00Aug 21$42.00$49.40$45.70$62.75 07/21$34.75–$60.95$45.70--
$610.00Sep 18$43.90$49.40$46.65$23.50 07/16$40.35–$64.20$43.90--
$610.00Oct 16$48.80$54.80$51.80$40.60 07/10$45.15–$67.65$48.80--
$610.00Dec 18$58.30$65.90$62.10$66.30 07/27$56.70–$75.65$62.10--
$610.00Mar 19$68.10$77.00$72.55$81.15 07/24$66.75–$84.45$72.55--
$520.00Aug 21$0.00$0.10$0.05$1.40 08/07$0.05–$7.10$0.05454
$520.00Sep 18$2.50$4.10$3.30$6.00 08/07$3.30–$13.75$3.30--
$520.00Oct 16$6.00$8.20$7.10$10.20 08/04$7.10–$17.45$7.10--
$520.00Dec 18$15.70$22.80$19.25$21.00 08/06$18.05–$28.40$19.25--
$520.00Mar 19$25.50$31.90$28.70$34.00 07/23$27.75–$37.20$28.706
$620.00Aug 21$52.00$56.90$54.45$40.10 07/29$42.40–$70.45$52.00--
$620.00Sep 18$54.60$60.30$57.45$28.80 07/20$47.35–$72.80$54.60--
$620.00Oct 16$56.00$60.40$58.20$45.50 07/10$51.65–$75.60$56.00--
$620.00Dec 18$64.70$72.60$68.65$72.70 07/27$62.45–$82.85$68.65--
$510.00Aug 21$0.00$0.45$0.23$1.05 08/07$0.23–$6.75$0.23--
$510.00Sep 18$2.15$3.70$2.93$4.55 08/07$2.68–$10.65$2.93298
$510.00Oct 16$4.40$6.00$5.20$8.33 08/04$5.20–$15.75$5.20--
$510.00Dec 18$12.90$17.00$14.95$16.60 07/29$14.95–$24.45$14.95--
$630.00Aug 21$62.00$67.10$64.55$52.35 07/28$50.85–$79.95$62.00--
$630.00Sep 18$62.50$69.30$65.90$69.12 07/22$55.05–$81.65$65.90--
$630.00Dec 18$72.00$80.90$76.45$78.00 07/27$68.65–$90.95$76.45--
$500.00Aug 21$0.00$0.75$0.38$0.70 08/06$0.08–$3.75$0.38--
$500.00Sep 18$0.75$2.25$1.50$3.45 08/07$1.50–$7.80$1.50--
$500.00Oct 16$4.10$5.00$4.55$6.50 08/07$3.83–$11.95$4.5528
$500.00Dec 18$10.30$15.10$12.70$15.50 08/06$12.70–$21.20$12.70113
$500.00Mar 19$20.70$24.30$22.50$25.00 08/06$22.15–$30.10$22.50--
$640.00Aug 21$72.00$79.40$75.70$89.10 07/21$60.05–$89.55$75.70--
$640.00Dec 18$81.40$86.60$84.00$52.70 07/17$75.35–$98.55$81.40--
$490.00Aug 21$0.00$1.10$0.55$0.50 08/07$0.25–$3.58$0.50--
$490.00Sep 18$0.65$2.15$1.40$2.40 08/07$1.20–$7.05$1.40--
$490.00Oct 16$2.05$5.10$3.58$5.14 08/07$3.58–$11.15$3.58--
$490.00Dec 18$8.00$13.00$10.50$13.30 07/29$10.50–$19.40$10.50--
$490.00Mar 19$16.50$23.60$20.05$23.50 07/27$20.00–$27.05$20.05--
$650.00Aug 21$82.00$89.40$85.70$39.50 07/17$69.15–$99.35$82.00--
$650.00Oct 16$82.60$90.00$86.30$64.40 07/10$74.40–$102.15$82.60--
$650.00Dec 18$89.30$94.10$91.70$55.40 07/16$82.85–$106.75$89.30--
$480.00Aug 21$0.00$1.15$0.57$0.42 08/07$0.08–$2.58$0.42--
$480.00Sep 18$0.00$1.80$0.90$1.65 07/29$0.85–$4.60$0.90--
$480.00Oct 16$1.65$4.90$3.28$6.79 07/23$2.23–$8.60$3.28--
$480.00Dec 18$6.30$11.90$9.10$11.35 08/05$8.65–$15.60$9.10--
$480.00Mar 19$15.10$21.00$18.05$20.45 07/21$17.70–$24.10$18.05--
$660.00Sep 18$91.10$100.00$95.55$45.70 07/16$80.00–$110.65$91.10--
$660.00Oct 16$92.20$99.20$95.70$71.10 07/10$82.60–$111.65$92.20--
$470.00Aug 21$0.00$1.15$0.57$0.79 07/31$0.18–$2.17$0.57--
$470.00Sep 18$0.00$2.00$1.00$1.58 08/04$0.93–$4.13$1.00--
$470.00Oct 16$1.05$2.85$1.95$3.28 08/04$1.95–$6.80$1.95--
$470.00Dec 18$5.40$10.50$7.95$10.90 07/27$7.25–$14.90$7.95--
$470.00Mar 19$13.10$19.10$16.10$17.30 08/05$15.35–$21.30$16.10--
$460.00Aug 21$0.00$1.15$0.57$0.70 08/03$0.08–$1.78$0.5755
$460.00Sep 18$0.00$1.45$0.73$1.49 08/04$0.35–$3.18$0.73--
$460.00Dec 18$3.50$9.60$6.55$10.24 07/22$5.70–$13.15$6.55--
$450.00Aug 21$0.00$0.05$0.03$0.25 08/03$0.03–$1.15$0.03--
$450.00Sep 18$0.20$1.80$1.00$1.05 08/05$0.70–$2.75$1.00--
$450.00Oct 16$0.35$1.90$1.13$4.80 07/21$1.13–$4.02$1.13--
$450.00Dec 18$2.65$7.60$5.13$6.98 08/05$4.58–$10.35$5.13--
$450.00Mar 19$8.90$15.80$12.35$16.50 07/21$10.30–$16.75$12.35--
$440.00Aug 21$0.00$0.30$0.15$0.80 07/23$0.15–$1.60$0.15--
$440.00Sep 18$0.00$1.10$0.55$1.07 08/04$0.50–$2.42$0.55--
$440.00Oct 16$0.10$1.75$0.93$1.87 07/31$0.93–$3.83$0.93--
$440.00Dec 18$3.00$6.50$4.75$6.16 07/28$4.00–$9.00$4.75--
$440.00Mar 19$6.40$13.00$9.70$14.30 07/21$9.70–$14.80$9.70--
$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 37
Total Puts 110
Put/Call Ratio 2.97
Net Difference -73

Prior's Put/Call Breakdown

Total Calls 54
Total Puts 116
Put/Call Ratio 2.15
Net Difference -62

Prior 7-Day Put/Call Summary

Total Calls 1,874
Total Puts 1,711
Average Put/Call Ratio 1.96
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