Tour v526
MSCI
MSCI INC
$568.75 +0.62%
$574.68 (+1.04%)🌙
as of 08/20 06:49 PM
(8/19 18:47) ◀
|
Thursday, August 20, 2026 (6:49pm)
January 2026
|
▶ (8/21 18:50)
◀ 8/20 18:49 ▶

Option Volume

Detail
ℹ
Current (08/20) 160
Calls: 14 (9%)
Puts: 146 (91%)
Prior (08/19) 147
Calls: 37 (25%)
Puts: 110 (75%)
Current vs Prior +8.84%
Calls: -62.16% (Calls)
Puts: +32.73% (Puts)
Prior 7-Day Total 2,724
Calls: 1,111 (41%)
Puts: 1,613 (59%)
Prior 7-Day Average 389
Calls: 158 (41%)
Puts: 230 (59%)
Current vs Prior 7-Day Avg -58.88%
Calls: -91.18%
Puts: -36.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $66.4K
Calls: $9.2K (14%)
Puts: $57.3K (86%)
Prior (08/19) $159.2K
Calls: $87.4K (55%)
Puts: $71.9K (45%)
Current vs Prior -58.27%
Calls: -89.52%
Puts: -20.28%
Prior 7-Day Total $2.90M
Calls: $1.76M (61%)
Puts: $1.14M (39%)
Prior 7-Day Average $414.5K
Calls: $251.3K (61%)
Puts: $163.2K (39%)
Current vs Prior 7-Day Avg -83.97%
Calls: -96.36%
Puts: -64.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 10.43
Prior (08/19) 2.97
Current vs Prior +250.78%
Prior 7-Day Average 2.35
Current vs Prior 7-Day Avg +344.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 1,638
Calls: 703 (43%)
Puts: 935 (57%)
Prior (08/19) 2,641
Calls: 1,497 (57%)
Puts: 1,144 (43%)
Current vs Prior -37.98%
Prior 7-Day Total 21,527
Calls: 9,509 (44%)
Puts: 12,018 (56%)
Prior 7-Day Average 3,075
Calls: 1,358 (44%)
Puts: 1,716 (56%)
Current vs Prior 7-Day Avg -46.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.71% | 6.94%2.71% | 6.94%
Prior 2.79% | 7.18%2.79% | 7.18%
Current vs Prior -2.63% | -3.43%-2.63% | -3.43%
Prior 7-Day Avg 3.72% | 7.55%3.72% | 7.55%
Current vs 7-Day Avg -27.15% | -8.18%-27.15% | -8.18%
Prior 7-Day Eod 2.79% | 7.18%2.79% | 7.18%
Current vs 7-Day Eod -2.63% | -3.43%-2.63% | -3.43%
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 ($57.3K) vs calls ($9.2K). Light premium activity with dollar volume down 58% vs prior. Extreme bearish P/C ratio of 10.43 - heavy put buying. P/C ratio rising 251% - increased hedging/bearish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 0.73, highest 0.82)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 217.1012.50$9.8055.1%20.7816
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2111.4014.40$12.9023.3%20.82--
$580.00Sep 1821.9024.90$23.4012.8%10.59--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 118, top 29)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 217.1012.50$9.8055.1%20.7816
$580.00Aug 210.152.20$1.18173.7%10.18--
$620.00Aug 210.001.25$0.63198.4%10.05--
$620.00Sep 182.154.20$3.1864.5%10.14513
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 185.107.30$6.2035.5%290.24139
$530.00Sep 183.205.30$4.2549.4%280.17177
$520.00Aug 210.000.10$0.05200.0%100.01--
$560.00Aug 210.702.20$1.45103.4%70.22560
$510.00Aug 210.001.15$0.57201.8%50.04--

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. 13 found (best R:R 71.73, avg 13.24)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$620.00Aug 21$0.55$39.45$0.5518%71.73$580.55
$560.00$580.00Aug 21$8.62$11.38$8.6278%1.32$568.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$510.00Sep 18$0.75$9.25$0.7513%12.33$519.25
$510.00$500.00Sep 18$0.58$9.42$0.5810%16.24$509.42
$530.00$520.00Sep 18$1.25$8.75$1.2517%7.00$528.75
$570.00$550.00Sep 18$7.85$12.15$7.8550%1.55$562.15
$540.00$530.00Sep 18$1.95$8.05$1.9524%4.13$538.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.14, avg 0.14)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$620.00Aug 21$0.55$0.55$39.4582%0.01$580.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$550.00Aug 21$1.25$1.25$8.7578%0.14$558.75
$550.00$540.00Sep 18$3.20$3.20$6.8068%0.47$546.80
$530.00$520.00Aug 21$0.38$0.38$9.6296%0.04$529.62
$500.00$480.00Sep 18$0.87$0.87$19.1393%0.05$499.13
$540.00$530.00Sep 18$1.95$1.95$8.0576%0.24$538.05

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. 2 found (cheapest 1.98% of stock, avg 2.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 21$9.80$1.45$11.25$548.75$571.251.98%
$580.00Aug 21$1.18$12.90$14.08$565.92$594.082.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.19% of stock, avg 1.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$540.00Aug 21$0.63$0.45$1.08$538.92$621.08
$580.00$540.00Aug 21$1.18$0.45$1.63$538.37$581.63
$620.00$560.00Aug 21$0.63$1.45$2.08$557.92$622.08
$580.00$560.00Aug 21$1.18$1.45$2.63$557.37$582.63
$620.00$520.00Sep 18$3.18$3.00$6.18$513.82$626.18
$620.00$530.00Sep 18$3.18$4.25$7.43$522.57$627.43
$620.00$540.00Sep 18$3.18$6.20$9.38$530.62$629.38
$620.00$550.00Sep 18$3.18$9.40$12.58$537.42$632.58
$620.00$570.00Sep 18$3.18$17.25$20.43$549.57$640.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.02, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
520/530580/620Aug 21$0.93$39.0778%0.02$529.07$580.93
550/560580/620Aug 21$1.80$38.2060%0.05$558.20$581.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 57.82, cheapest $0.17)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Sep 18$0.17$9.836%57.82
$510.00$520.00$530.00Sep 18$0.50$9.508%19.00
$520.00$530.00$540.00Sep 18$0.70$9.3011%13.29
$530.00$540.00$550.00Sep 18$1.25$8.7515%7.00
$540.00$550.00$560.00Aug 21$1.50$8.5017%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.55, 10 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$580.00$620.001:2Aug 21-$0.08$39.92
$560.00$580.001:2Aug 21$7.44$12.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$550.001:2Sep 18-$1.55$18.45
$540.00$530.001:2Aug 21-$0.41$9.59
$550.00$540.001:2Aug 21-$0.70$9.30
$510.00$500.001:2Sep 18-$1.09$8.91
$550.00$540.001:2Sep 18-$3.00$7.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.38%, avg 0.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Sep 18$2.150.149.0%0.38%9.39%1513
$580.00Aug 21$0.150.182.0%0.03%2.00%1--

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, 198 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 $18.40/$21.20) — try a limit near $19.80. Also watch the $620.00 10-16 call last traded $45.50 on 07/15 (now $6.90/$8.00) — try a limit near $7.45; the $560.00 08-21 call last traded $13.00 on 08/07 (now $7.10/$12.50) — try a limit near $9.80. Most tradeable put: the $550.00 09-18 put last traded $13.50 on 08/06 (now $8.50/$10.30) — try a limit near $9.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$1.85$6.40$4.13$24.88 07/30$2.98–$24.50$4.13--
$570.00Sep 18$16.30$18.10$17.20$17.50 08/07$10.80–$33.25$17.20--
$570.00Oct 16$21.20$26.70$23.95$29.10 08/06$17.80–$40.80$23.95--
$570.00Dec 18$36.60$45.00$40.80$48.38 08/05$33.50–$55.10$40.80--
$570.00Mar 19$53.40$60.00$56.70$67.59 07/28$48.30–$70.70$56.70--
$560.00Aug 21$7.10$12.50$9.80$13.00 08/07$2.93–$32.25$9.8016
$560.00Sep 18$20.60$23.80$22.20$29.80 08/05$15.30–$40.30$22.20--
$560.00Oct 16$27.80$34.10$30.95$40.00 08/04$22.25–$47.95$30.95--
$560.00Dec 18$44.20$50.30$47.25$50.00 07/21$37.40–$61.05$47.25--
$560.00Mar 19$57.50$65.80$61.65$56.75 07/21$52.20–$75.45$57.50--
$580.00Aug 21$0.15$2.20$1.18$6.96 08/06$0.95–$18.90$1.18--
$580.00Sep 18$10.40$13.80$12.10$18.70 08/05$7.40–$27.75$12.10--
$580.00Oct 16$18.40$21.20$19.80$26.70 08/05$14.20–$35.30$19.80102
$580.00Dec 18$31.80$40.00$35.90$40.00 07/27$28.35–$50.10$35.90--
$580.00Mar 19$47.30$55.70$51.50$50.78 08/07$44.60–$65.00$50.78--
$550.00Aug 21$15.00$20.60$17.80$27.45 08/05$7.00–$39.60$17.80--
$550.00Sep 18$26.80$30.70$28.75$40.00 07/27$20.50–$46.90$28.75--
$550.00Oct 16$33.60$41.00$37.30$43.29 08/05$27.05–$54.55$37.30--
$550.00Dec 18$47.50$54.50$51.00$61.10 07/31$41.90–$66.50$51.00--
$550.00Mar 19$62.80$70.60$66.70$66.83 07/23$56.30–$81.35$66.70--
$590.00Aug 21$0.00$0.25$0.13$3.35 08/07$0.13–$14.00$0.13--
$590.00Sep 18$8.30$10.30$9.30$17.54 08/03$6.15–$22.85$9.30--
$590.00Oct 16$14.40$16.90$15.65$18.79 07/23$11.30–$30.20$15.65--
$590.00Dec 18$27.20$35.60$31.40$38.05 07/22$24.30–$44.10$31.40--
$540.00Aug 21$25.80$30.40$28.10$43.50 07/21$15.05–$47.70$28.10--
$540.00Sep 18$33.30$38.60$35.95$46.60 07/21$26.00–$54.55$35.95--
$540.00Oct 16$39.70$47.80$43.75$79.30 07/09$33.35–$60.35$43.75--
$540.00Dec 18$54.90$60.80$57.85$103.89 07/07$47.15–$73.70$57.85--
$540.00Mar 19$69.10$76.00$72.55$76.06 07/27$62.10–$87.00$72.55--
$600.00Aug 21$0.00$0.25$0.13$2.10 08/07$0.13–$9.40$0.13--
$600.00Sep 18$5.70$8.60$7.15$8.28 08/07$5.08–$18.60$7.15--
$600.00Oct 16$11.50$15.80$13.65$24.00 07/28$8.85–$25.60$13.65--
$600.00Dec 18$23.30$31.10$27.20$36.55 08/04$21.05–$39.30$27.20--
$600.00Mar 19$38.40$46.10$42.25$46.00 07/27$36.30–$55.00$42.25--
$530.00Sep 18$41.00$47.90$44.45$45.00 07/21$32.20–$62.05$44.45--
$530.00Dec 18$60.60$68.70$64.65$105.66 07/06$53.75–$80.00$64.65--
$610.00Aug 21$0.00$2.20$1.10$1.85 08/06$0.30–$7.00$1.10--
$610.00Sep 18$3.90$5.60$4.75$6.40 08/07$2.83–$15.65$4.75--
$610.00Oct 16$5.60$10.60$8.10$52.70 07/15$7.10–$21.75$8.10--
$610.00Dec 18$19.50$27.70$23.60$50.30 07/09$18.55–$34.95$23.60--
$610.00Mar 19$35.70$42.90$39.30$41.90 07/22$33.05–$50.30$39.30--
$520.00Aug 21$45.80$50.00$47.90$87.40 07/08$33.10–$65.40$47.90--
$520.00Sep 18$50.70$56.40$53.55$57.38 06/30$40.10–$70.45$53.55--
$520.00Dec 18$68.60$74.10$71.35$114.91 07/07$59.75–$87.30$71.35--
$620.00Aug 21$0.00$1.25$0.63$0.77 08/06$0.03–$4.60$0.63--
$620.00Sep 18$2.15$4.20$3.18$7.70 08/04$2.17–$11.80$3.18513
$620.00Oct 16$6.90$8.00$7.45$45.50 07/15$5.50–$17.70$7.4511
$620.00Dec 18$16.20$24.70$20.45$17.80 07/27$15.85–$31.15$17.80--
$620.00Mar 19$30.20$39.00$34.60$38.60 07/22$30.20–$46.40$34.60--
$630.00Aug 21$0.00$0.10$0.05$0.50 08/06$0.05–$4.03$0.05--
$630.00Sep 18$1.00$2.95$1.98$5.90 08/04$1.58–$9.40$1.98--
$630.00Oct 16$4.90$6.20$5.55$9.30 07/21$3.90–$14.40$5.55--
$630.00Dec 18$13.60$21.60$17.60$21.80 07/21$13.40–$28.10$17.60--
$630.00Mar 19$27.00$35.10$31.05$35.20 07/22$26.70–$42.25$31.05--
$500.00Aug 21$65.80$70.40$68.10$61.08 07/24$52.50–$84.90$65.80--
$500.00Sep 18$69.00$74.90$71.95$67.25 08/07$56.70–$87.40$69.00--
$500.00Dec 18$83.70$89.00$86.35$90.00 07/22$73.05–$102.15$86.35--
$640.00Aug 21$0.00$0.05$0.03$0.60 08/05$0.03–$2.98$0.03--
$640.00Sep 18$0.05$3.60$1.83$2.55 08/07$1.43–$7.25$1.83--
$640.00Oct 16$3.70$7.40$5.55$7.90 07/21$3.68–$12.65$5.556
$640.00Dec 18$11.20$19.20$15.20$21.00 07/22$11.55–$24.55$15.20--
$640.00Mar 19$24.20$32.40$28.30$32.00 07/22$23.85–$38.00$28.30--
$490.00Dec 18$91.70$96.00$93.85$120.08 07/01$80.35–$109.65$93.85--
$650.00Aug 21$0.00$1.15$0.57$0.73 08/04$0.33–$2.42$0.57--
$650.00Sep 18$0.00$2.65$1.33$2.00 08/07$0.90–$5.80$1.33--
$650.00Oct 16$2.70$4.30$3.50$30.30 07/15$2.58–$10.90$3.50--
$650.00Dec 18$11.80$15.00$13.40$16.60 08/05$10.75–$21.50$13.40--
$650.00Mar 19$21.30$29.00$25.15$28.50 07/27$21.70–$34.90$25.15--
$660.00Aug 21$0.00$2.25$1.13$0.77 07/30$0.18–$1.50$0.77--
$660.00Sep 18$0.25$1.20$0.73$4.20 07/29$0.73–$4.50$0.73--
$660.00Oct 16$1.20$3.40$2.30$6.00 07/31$2.20–$7.30$2.30--
$660.00Dec 18$6.30$14.80$10.55$42.40 07/16$8.90–$19.60$10.55--
$660.00Mar 19$18.70$25.90$22.30$23.10 07/21$19.90–$31.50$22.30--
$670.00Aug 21$0.00$1.50$0.75$0.31 07/24$0.38–$0.93$0.31--
$670.00Sep 18$0.00$1.35$0.68$2.43 07/22$0.68–$3.55$0.68--
$670.00Oct 16$0.05$4.30$2.17$12.90 07/09$1.53–$6.30$2.17--
$670.00Dec 18$5.90$13.10$9.50$35.10 07/15$6.65–$16.90$9.50--
$680.00Aug 21$0.00$0.20$0.10$0.25 08/03$0.08–$1.88$0.10--
$680.00Sep 18$0.00$0.95$0.48$5.22 07/01$0.48–$3.03$0.48--
$680.00Dec 18$6.30$9.30$7.80$34.10 07/16$6.18–$14.60$7.80--
$450.00Mar 19$133.20$140.10$136.65$143.89 08/04$123.25–$152.25$136.65--
$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$2.55$1.30$3.50 07/24$1.15–$4.65$1.30--
$690.00Dec 18$4.30$10.50$7.40$12.25 07/28$5.53–$12.60$7.40--
$440.00Dec 18$134.20$139.50$136.85$143.90 08/04$122.35–$152.65$136.85--
$700.00Aug 21$0.00$2.25$1.13$0.13 08/07$0.38–$1.95$0.13--
$700.00Sep 18$0.00$1.30$0.65$1.19 07/22$0.40–$2.63$0.65--
$700.00Oct 16$0.00$1.75$0.88$15.00 07/17$0.88–$4.10$0.88--
$700.00Dec 18$3.70$7.00$5.35$9.04 07/22$4.70–$11.50$5.35--
$700.00Mar 19$10.90$16.60$13.75$19.96 08/03$12.95–$21.20$13.75--
$430.00Mar 19$150.00$156.90$153.45$156.58 07/21$139.70–$169.10$153.45--
$710.00Aug 21$0.00$2.25$1.13$0.10 07/21$0.75–$1.90$0.10--
$710.00Sep 18$0.10$0.80$0.45$8.60 07/16$0.43–$1.70$0.45--
$710.00Dec 18$0.90$8.10$4.50$23.80 07/16$4.13–$9.70$4.50--
$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--
$730.00Aug 21$0.00$2.25$1.13$0.07 07/21$0.03–$1.43$0.07--
$730.00Dec 18$1.90$4.50$3.20--$3.20–$3.20—$1.9055
$400.00Aug 21$164.60$171.60$168.10$168.00 07/27$151.90–$183.85$168.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$2.95$8.30$5.63$16.20 08/06$5.63–$29.95$5.63--
$570.00Sep 18$16.10$18.40$17.25$19.70 08/03$16.90–$35.25$17.25--
$570.00Dec 18$33.00$41.70$37.35$37.20 08/04$36.10–$50.55$37.20--
$570.00Mar 19$44.40$52.80$48.60$53.60 07/27$46.70–$59.20$48.60--
$560.00Aug 21$0.70$2.20$1.45$8.80 08/07$1.45–$22.65$1.45560
$560.00Sep 18$11.90$14.50$13.20$19.00 08/07$12.70–$29.75$13.20--
$560.00Oct 16$14.80$21.50$18.15$19.76 07/29$17.95–$33.50$18.15--
$560.00Dec 18$28.30$36.50$32.40$42.70 07/21$31.80–$44.05$32.40--
$560.00Mar 19$41.30$47.10$44.20$48.64 08/07$42.80–$55.15$44.20--
$580.00Aug 21$11.40$14.40$12.90$19.30 08/03$12.60–$36.55$12.90--
$580.00Sep 18$21.90$24.90$23.40$12.50 07/20$22.65–$42.10$21.90--
$580.00Oct 16$27.60$29.90$28.75$32.10 08/04$27.45–$45.75$28.75--
$580.00Dec 18$38.30$46.00$42.15$41.00 08/04$40.50–$56.10$41.00--
$580.00Mar 19$50.30$56.00$53.15$58.80 07/27$51.55–$65.70$53.15--
$550.00Aug 21$0.00$0.40$0.20$7.00 08/07$0.20–$17.85$0.20--
$550.00Sep 18$8.50$10.30$9.40$13.50 08/06$9.40–$23.65$9.4034
$550.00Oct 16$14.00$16.10$15.05$20.60 07/21$14.40–$28.05$15.05--
$550.00Dec 18$24.00$31.00$27.50$40.30 07/24$26.80–$40.50$27.50--
$550.00Mar 19$36.90$43.90$40.40$43.50 08/07$38.80–$48.90$40.40--
$590.00Aug 21$19.90$24.40$22.15$31.84 07/27$19.25–$43.70$22.15--
$590.00Sep 18$25.00$33.20$29.10$31.80 08/03$28.00–$48.50$29.10--
$590.00Oct 16$33.10$36.10$34.60$37.60 08/04$32.35–$52.45$34.60--
$590.00Dec 18$43.60$50.40$47.00$54.40 07/27$45.90–$61.80$47.00--
$590.00Mar 19$56.40$62.90$59.65$64.10 07/27$56.80–$71.45$59.65--
$540.00Aug 21$0.00$0.90$0.45$4.83 08/03$0.45–$12.90$0.45--
$540.00Sep 18$5.10$7.30$6.20$9.85 08/07$6.20–$20.00$6.20139
$540.00Oct 16$7.70$12.90$10.30$14.90 08/07$10.30–$23.95$10.30--
$540.00Dec 18$20.10$28.30$24.20$30.00 07/27$24.15–$34.45$24.20--
$540.00Mar 19$31.60$39.80$35.70$40.40 07/27$35.20–$45.50$35.70--
$600.00Aug 21$29.80$34.40$32.10$28.48 07/31$27.10–$52.05$29.80--
$600.00Sep 18$32.30$38.80$35.55$20.56 07/20$33.20–$56.50$32.30--
$600.00Oct 16$37.00$45.00$41.00$49.00 07/21$38.40–$59.70$41.00--
$600.00Dec 18$49.30$57.10$53.20$60.20 07/27$50.70–$68.10$53.20--
$530.00Aug 21$0.00$0.85$0.43$2.59 08/06$0.43–$8.95$0.43--
$530.00Sep 18$3.20$5.30$4.25$8.70 08/07$4.18–$16.00$4.25177
$530.00Oct 16$5.30$12.80$9.05$8.10 07/15$9.05–$20.00$8.10--
$530.00Dec 18$17.00$25.00$21.00$28.91 07/21$20.60–$31.45$21.00--
$610.00Aug 21$39.80$44.40$42.10$62.75 07/21$34.75–$60.95$42.10--
$610.00Sep 18$42.00$47.80$44.90$23.50 07/16$40.35–$64.20$42.00--
$610.00Oct 16$45.00$50.50$47.75$40.60 07/10$45.15–$67.65$45.00--
$610.00Dec 18$57.20$62.70$59.95$66.30 07/27$56.70–$75.65$59.95--
$610.00Mar 19$67.90$74.30$71.10$81.15 07/24$66.75–$84.45$71.10--
$520.00Aug 21$0.00$0.10$0.05$1.40 08/07$0.05–$7.05$0.05--
$520.00Sep 18$2.10$3.90$3.00$6.00 08/07$3.00–$11.65$3.00--
$520.00Oct 16$6.80$7.80$7.30$10.20 08/04$7.10–$16.00$7.30--
$520.00Dec 18$17.10$19.20$18.15$21.00 08/06$18.05–$27.50$18.15--
$520.00Mar 19$26.60$32.00$29.30$34.00 07/23$27.75–$36.35$29.30--
$620.00Aug 21$49.80$54.40$52.10$40.10 07/29$42.40–$70.45$49.80--
$620.00Sep 18$52.20$56.80$54.50$28.80 07/20$47.35–$72.80$52.20--
$620.00Oct 16$53.10$59.30$56.20$45.50 07/10$51.65–$75.60$53.10--
$620.00Dec 18$64.20$70.40$67.30$72.70 07/27$62.45–$82.55$67.30--
$510.00Aug 21$0.00$1.15$0.57$1.05 08/07$0.23–$3.98$0.57--
$510.00Sep 18$1.85$2.65$2.25$4.55 08/07$2.25–$9.85$2.25--
$510.00Oct 16$4.60$6.80$5.70$8.33 08/04$5.20–$12.95$5.70--
$510.00Dec 18$11.00$18.70$14.85$16.60 07/29$14.85–$24.20$14.8523
$630.00Aug 21$58.50$64.40$61.45$52.35 07/28$50.85–$79.95$58.50--
$630.00Sep 18$60.40$66.10$63.25$69.12 07/22$55.05–$81.65$63.25--
$630.00Dec 18$69.60$78.00$73.80$78.00 07/27$68.65–$90.95$73.80--
$500.00Aug 21$0.00$0.80$0.40$0.70 08/06$0.08–$3.50$0.40--
$500.00Sep 18$1.05$2.30$1.67$3.45 08/07$1.50–$7.25$1.67--
$500.00Oct 16$3.70$5.00$4.35$6.50 08/07$3.83–$11.00$4.35--
$500.00Dec 18$9.30$16.40$12.85$15.50 08/06$12.70–$20.45$12.85--
$500.00Mar 19$18.40$26.10$22.25$25.00 08/06$22.15–$30.10$22.25--
$640.00Aug 21$68.50$75.40$71.95$89.10 07/21$60.05–$89.55$71.95--
$640.00Dec 18$77.00$83.40$80.20$52.70 07/17$75.35–$98.55$77.00--
$490.00Aug 21$0.00$2.30$1.15$0.50 08/07$0.25–$3.58$0.50--
$490.00Sep 18$0.55$2.05$1.30$2.40 08/07$1.20–$7.05$1.30--
$490.00Oct 16$2.45$4.70$3.58$5.14 08/07$3.58–$8.60$3.58--
$490.00Dec 18$7.40$12.00$9.70$13.30 07/29$9.70–$18.05$9.70--
$490.00Mar 19$16.80$23.40$20.10$23.50 07/27$20.00–$26.35$20.10--
$650.00Aug 21$78.50$85.40$81.95$39.50 07/17$69.15–$99.35$78.50--
$650.00Oct 16$80.20$86.30$83.25$64.40 07/10$74.40–$102.15$80.20--
$650.00Dec 18$85.00$91.40$88.20$55.40 07/16$82.85–$106.75$85.00--
$480.00Aug 21$0.00$2.30$1.15$0.42 08/07$0.08–$2.42$0.42--
$480.00Sep 18$0.10$1.50$0.80$1.65 07/29$0.80–$4.60$0.80--
$480.00Oct 16$1.80$3.70$2.75$6.79 07/23$2.23–$8.60$2.75--
$480.00Dec 18$7.40$10.80$9.10$11.35 08/05$8.65–$15.20$9.10--
$480.00Mar 19$16.20$20.80$18.50$20.45 07/21$17.70–$24.10$18.50--
$660.00Sep 18$87.30$96.00$91.65$45.70 07/16$80.00–$110.65$87.30--
$660.00Oct 16$88.80$95.70$92.25$71.10 07/10$82.60–$111.65$88.80--
$470.00Aug 21$0.00$2.25$1.13$0.79 07/31$0.18–$2.17$0.79--
$470.00Sep 18$0.20$1.45$0.83$1.58 08/04$0.83–$3.88$0.83--
$470.00Oct 16$1.20$2.65$1.92$3.28 08/04$1.92–$6.80$1.92--
$470.00Dec 18$6.80$9.00$7.90$10.90 07/27$7.25–$13.80$7.90--
$470.00Mar 19$12.30$18.50$15.40$17.30 08/05$15.35–$21.00$15.40--
$460.00Aug 21$0.00$1.30$0.65$0.70 08/03$0.08–$1.78$0.65--
$460.00Sep 18$0.00$1.65$0.83$1.49 08/04$0.35–$3.03$0.83--
$460.00Dec 18$4.20$8.30$6.25$10.24 07/22$5.70–$12.05$6.25--
$450.00Aug 21$0.00$0.05$0.03$0.25 08/03$0.03–$1.15$0.03--
$450.00Sep 18$0.20$1.40$0.80$1.05 08/05$0.70–$2.75$0.80--
$450.00Oct 16$0.45$1.85$1.15$4.80 07/21$1.13–$3.97$1.15--
$450.00Dec 18$2.85$7.30$5.08$6.98 08/05$4.58–$10.35$5.08--
$450.00Mar 19$8.80$15.00$11.90$16.50 07/21$10.30–$16.50$11.90--
$440.00Aug 21$0.00$0.30$0.15$0.80 07/23$0.15–$1.60$0.15--
$440.00Sep 18$0.00$1.25$0.63$1.07 08/04$0.50–$2.42$0.63--
$440.00Oct 16$0.45$1.95$1.20$1.87 07/31$0.93–$3.83$1.20--
$440.00Dec 18$2.50$6.90$4.70$6.16 07/28$4.00–$8.80$4.70--
$440.00Mar 19$9.20$12.80$11.00$14.30 07/21$9.70–$14.80$11.00--
$430.00Aug 21$0.00$0.05$0.03$0.40 07/21$0.03–$1.95$0.03--
$410.00Nov 20$0.80$2.70$1.75--$1.75–$1.75—$0.802

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 14
Total Puts 146
Put/Call Ratio 10.43
Net Difference -132

Prior's Put/Call Breakdown

Total Calls 37
Total Puts 110
Put/Call Ratio 2.97
Net Difference -73

Prior 7-Day Put/Call Summary

Total Calls 1,111
Total Puts 1,613
Average Put/Call Ratio 2.35
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