Tour v526
MSCI
MSCI INC
$563.49 -0.92%
$568.00 (+0.80%)🌙
as of 08/21 06:50 PM
(8/20 18:49) ◀
|
Friday, August 21, 2026 (6:50pm)
January 2026
|
▶ (8/25 10:00)
◀ 8/21 18:50 ▶

Option Volume

Detail
ℹ
Current (08/21) 1,006
Calls: 226 (22%)
Puts: 780 (78%)
Prior (08/20) 160
Calls: 14 (9%)
Puts: 146 (91%)
Current vs Prior +528.75%
Calls: +1514.29% (Calls)
Puts: +434.25% (Puts)
Prior 7-Day Total 2,659
Calls: 1,068 (40%)
Puts: 1,591 (60%)
Prior 7-Day Average 379
Calls: 152 (40%)
Puts: 227 (60%)
Current vs Prior 7-Day Avg +164.84%
Calls: +48.13%
Puts: +243.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $1.01M
Calls: $109.5K (11%)
Puts: $895.6K (89%)
Prior (08/20) $66.4K
Calls: $9.2K (14%)
Puts: $57.3K (86%)
Current vs Prior +1412.62%
Calls: +1096.81%
Puts: +1463.06%
Prior 7-Day Total $2.82M
Calls: $1.73M (62%)
Puts: $1.08M (38%)
Prior 7-Day Average $402.8K
Calls: $247.8K (62%)
Puts: $155.0K (38%)
Current vs Prior 7-Day Avg +149.53%
Calls: -55.80%
Puts: +477.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 3.45
Prior (08/20) 10.43
Current vs Prior -66.91%
Prior 7-Day Average 2.64
Current vs Prior 7-Day Avg +30.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 2,163
Calls: 237 (11%)
Puts: 1,926 (89%)
Prior (08/20) 1,638
Calls: 703 (43%)
Puts: 935 (57%)
Current vs Prior +32.05%
Prior 7-Day Total 21,614
Calls: 9,802 (45%)
Puts: 11,812 (55%)
Prior 7-Day Average 3,087
Calls: 1,400 (45%)
Puts: 1,687 (55%)
Current vs Prior 7-Day Avg -29.95%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 1.78% | 6.97%1.78% | 6.97%
Prior 2.71% | 6.94%2.71% | 6.94%
Current vs Prior +156.75% | +31.38%-34.52% | +0.42%
Prior 7-Day Avg 3.44% | 7.41%3.44% | 7.41%
Current vs 7-Day Avg +102.40% | +22.96%-48.38% | -6.01%
Prior 7-Day Eod 2.71% | 6.94%2.71% | 6.94%
Current vs 7-Day Eod +156.75% | +31.38%-34.52% | +0.42%
Sentiment BEARISHBULLISH

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 89% of dollar volume in puts ($895.6K) vs calls ($109.5K). Massive premium surge with dollar volume up 1413% vs prior. Dollar volume significantly above 7-day average (150% higher). Unusually high activity with volume up 529% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

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

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.81, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 211.057.50$4.28150.7%50.85--
$550.00Aug 2111.2017.10$14.1541.7%10.84--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2113.7018.50$16.1029.8%510.93209
$570.00Aug 212.558.90$5.73110.8%520.82187
$580.00Sep 1822.3026.10$24.2015.7%50.63--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 516, top 143)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Sep 181.052.05$1.5564.5%1400.08141
$580.00Aug 210.000.65$0.33197.0%70.0746
$590.00Sep 186.508.60$7.5527.8%60.2914
$560.00Aug 211.057.50$4.28150.7%50.85--
$600.00Sep 184.306.20$5.2536.2%40.22--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 189.4010.60$10.0012.0%1430.3536
$570.00Aug 212.558.90$5.73110.8%520.82187
$580.00Aug 2113.7018.50$16.1029.8%510.93209
$530.00Sep 183.005.30$4.1555.4%310.18181
$520.00Sep 182.704.00$3.3538.8%110.1464

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 695.8%, max 1144.4%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Aug 21Sep 18325.4%26.2%1144.4%146230
$560.00Aug 21Sep 1890.5%26.1%247.2%17564

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 199.00, avg 25.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$590.00$620.00Aug 21$0.15$29.85$0.1511%199.00$590.15
$600.00$610.00Sep 18$0.67$9.33$0.6722%13.93$600.67
$560.00$570.00Aug 21$3.55$6.45$3.5585%1.82$563.55
$570.00$580.00Aug 21$0.40$9.60$0.4018%24.00$570.40
$590.00$600.00Sep 18$2.30$7.70$2.3029%3.35$592.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$540.00Aug 21$0.10$9.90$0.1017%99.00$549.90
$580.00$560.00Sep 18$10.00$10.00$10.0063%1.00$570.00
$530.00$520.00Sep 18$0.80$9.20$0.8018%11.50$529.20
$570.00$560.00Aug 21$5.25$4.75$5.2582%0.90$564.75
$500.00$490.00Sep 18$0.48$9.52$0.487%19.83$499.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.18, avg 0.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$610.00$630.00Sep 18$3.03$3.03$16.9782%0.18$613.03
$590.00$600.00Sep 18$2.30$2.30$7.7071%0.30$592.30
$570.00$580.00Aug 21$0.40$0.40$9.6082%0.04$570.40
$600.00$610.00Sep 18$0.67$0.67$9.3378%0.07$600.67
$590.00$620.00Aug 21$0.15$0.15$29.8589%0.01$590.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$530.00Sep 18$2.55$2.55$7.4574%0.34$537.45
$540.00$530.00Aug 21$0.90$0.90$9.1088%0.10$539.10
$550.00$540.00Sep 18$3.30$3.30$6.7065%0.49$546.70
$520.00$500.00Sep 18$1.85$1.85$18.1586%0.10$518.15
$560.00$550.00Sep 18$4.20$4.20$5.8055%0.72$555.80

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. 4 found (cheapest 0.84% of stock, avg 1.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 21$4.28$0.48$4.76$555.24$564.760.84%
$570.00Aug 21$0.73$5.73$6.46$563.54$576.461.15%
$550.00Aug 21$14.15$1.25$15.40$534.60$565.402.73%
$580.00Aug 21$0.33$16.10$16.43$563.57$596.432.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.14% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$560.00Aug 21$0.33$0.48$0.81$559.19$580.81
$570.00$560.00Aug 21$0.73$0.48$1.21$558.79$571.21
$580.00$510.00Aug 21$0.33$1.15$1.48$508.52$581.48
$580.00$540.00Aug 21$0.33$1.15$1.48$538.52$581.48
$620.00$560.00Aug 21$1.00$0.48$1.48$558.52$621.48
$580.00$550.00Aug 21$0.33$1.25$1.58$548.42$581.58
$590.00$560.00Aug 21$1.15$0.48$1.63$558.37$591.63
$570.00$540.00Aug 21$0.73$1.15$1.88$538.12$571.88
$570.00$550.00Aug 21$0.73$1.25$1.98$548.02$571.98
$570.00$510.00Aug 21$0.73$1.15$1.88$508.12$571.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 0.94, avg credit $3.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
530/540590/600Sep 18$4.85$5.1545%0.94$535.15$594.85
540/550590/600Sep 18$5.60$4.4036%1.27$544.40$595.60
490/500590/600Sep 18$2.78$7.2264%0.39$497.22$592.78
490/500610/630Sep 18$3.51$16.4974%0.21$496.49$613.51
530/540600/610Sep 18$3.22$6.7852%0.47$536.78$603.22
520/530590/600Sep 18$3.10$6.9053%0.45$526.90$593.10
530/540570/580Aug 21$1.30$8.7070%0.15$538.70$571.30
500/520610/630Sep 18$4.88$15.1267%0.32$515.12$614.88
540/550600/610Sep 18$3.97$6.0343%0.66$546.03$603.97
490/500600/610Sep 18$1.15$8.8571%0.13$498.85$601.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 2.17, cheapest $0.75)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Aug 21$3.15$6.8578%2.17
$570.00$580.00$590.00Aug 21$1.22$8.787%7.20
$550.00$560.00$570.00Aug 21$6.32$3.6866%0.58
$590.00$600.00$610.00Sep 18$1.63$8.3711%5.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Aug 21$5.12$4.8872%0.95
$530.00$540.00$550.00Sep 18$0.75$9.2517%12.33
$540.00$550.00$560.00Sep 18$0.90$9.1018%10.11
$550.00$560.00$570.00Aug 21$6.02$3.9865%0.66
$520.00$530.00$540.00Sep 18$1.75$8.2512%4.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-4.20, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$620.001:2Aug 21-$0.85$29.15
$590.00$600.001:2Sep 18-$2.95$7.05
$580.00$590.001:2Aug 21-$1.97$8.03
$600.00$610.001:2Sep 18-$3.91$6.09
$550.00$560.001:2Aug 21$5.59$4.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$560.001:2Sep 18-$4.20$15.80
$540.00$530.001:2Sep 18-$1.60$8.40
$550.00$540.001:2Aug 21-$1.05$8.95
$500.00$490.001:2Sep 18-$0.54$9.46
$560.00$550.001:2Aug 21-$2.02$7.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.15%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$590.00Sep 18$6.500.294.7%1.15%5.86%614
$600.00Sep 18$4.300.226.5%0.76%7.24%4--
$610.00Sep 18$2.750.188.2%0.49%8.74%1--
$630.00Sep 18$1.050.0811.8%0.19%11.99%140141

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, 197 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 $660.00 12-18 call last traded $42.40 on 07/16 (now $8.90/$11.40) — try a limit near $10.15. Also watch the $590.00 09-18 call last traded $17.54 on 08/03 (now $6.50/$8.60) — try a limit near $7.55; the $630.00 10-16 call last traded $9.30 on 07/21 (now $4.20/$5.80) — try a limit near $5.00. Most tradeable put: the $550.00 09-18 put last traded $13.50 on 08/06 (now $9.40/$10.60) — try a limit near $10.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$1.05$7.50$4.28$13.00 08/07$2.93–$32.25$4.28--
$560.00Sep 18$18.40$21.30$19.85$29.80 08/05$15.30–$40.30$19.85--
$560.00Oct 16$25.70$30.60$28.15$40.00 08/04$22.25–$47.95$28.15--
$560.00Dec 18$39.30$47.50$43.40$50.00 07/21$37.40–$61.05$43.40--
$560.00Mar 19$56.30$62.20$59.25$56.75 07/21$52.20–$75.45$56.75--
$570.00Aug 21$0.00$1.45$0.73$24.88 07/30$0.73–$24.50$0.73--
$570.00Sep 18$12.50$16.00$14.25$17.50 08/07$10.80–$33.25$14.25--
$570.00Oct 16$20.40$23.40$21.90$29.10 08/06$17.80–$40.80$21.90--
$570.00Dec 18$34.40$41.00$37.70$48.38 08/05$33.50–$55.10$37.70--
$570.00Mar 19$51.00$57.40$54.20$67.59 07/28$48.30–$70.70$54.20--
$550.00Aug 21$11.20$17.10$14.15$27.45 08/05$7.00–$39.60$14.15--
$550.00Sep 18$23.30$28.20$25.75$40.00 07/27$20.50–$46.90$25.75--
$550.00Oct 16$31.00$35.60$33.30$43.29 08/05$27.05–$54.55$33.30--
$550.00Dec 18$44.70$52.70$48.70$61.10 07/31$41.90–$66.50$48.70--
$550.00Mar 19$61.30$68.10$64.70$66.83 07/23$56.30–$81.35$64.70--
$580.00Aug 21$0.00$0.65$0.33$6.96 08/06$0.33–$18.90$0.3346
$580.00Sep 18$9.40$11.80$10.60$18.70 08/05$7.40–$27.75$10.60--
$580.00Oct 16$16.80$19.70$18.25$26.70 08/05$14.20–$35.30$18.25--
$580.00Dec 18$29.80$37.90$33.85$40.00 07/27$28.35–$50.10$33.85--
$580.00Mar 19$46.20$52.20$49.20$50.78 08/07$44.60–$65.00$49.20--
$540.00Aug 21$21.80$27.00$24.40$43.50 07/21$15.05–$47.70$24.40--
$540.00Sep 18$31.00$36.20$33.60$46.60 07/21$26.00–$54.55$33.60--
$540.00Oct 16$38.20$42.70$40.45$79.30 07/09$33.35–$60.35$40.45--
$540.00Dec 18$50.40$59.30$54.85$103.89 07/07$47.15–$73.70$54.85--
$540.00Mar 19$65.40$74.50$69.95$76.06 07/27$62.10–$87.00$69.95--
$590.00Aug 21$0.00$2.30$1.15$3.35 08/07$0.13–$14.00$1.15--
$590.00Sep 18$6.50$8.60$7.55$17.54 08/03$6.15–$22.85$7.5514
$590.00Oct 16$10.70$17.10$13.90$18.79 07/23$11.30–$30.20$13.90--
$590.00Dec 18$25.30$33.40$29.35$38.05 07/22$24.30–$44.10$29.35--
$530.00Sep 18$37.70$43.30$40.50$45.00 07/21$32.20–$62.05$40.50--
$530.00Dec 18$56.70$65.70$61.20$105.66 07/06$53.75–$80.00$61.20--
$600.00Aug 21$0.00$1.75$0.88$2.10 08/07$0.13–$9.40$0.88--
$600.00Sep 18$4.30$6.20$5.25$8.28 08/07$5.08–$18.60$5.25--
$600.00Oct 16$7.50$14.10$10.80$24.00 07/28$8.85–$25.60$10.80--
$600.00Dec 18$21.00$29.80$25.40$36.55 08/04$21.05–$39.30$25.40--
$600.00Mar 19$36.00$44.70$40.35$46.00 07/27$36.30–$55.00$40.35--
$520.00Aug 21$41.40$47.00$44.20$87.40 07/08$33.10–$65.40$44.20--
$520.00Sep 18$47.00$52.50$49.75$57.38 06/30$40.10–$70.45$49.75--
$520.00Dec 18$64.20$72.30$68.25$114.91 07/07$59.75–$87.30$68.25--
$610.00Aug 21$0.00$1.20$0.60$1.85 08/06$0.30–$7.00$0.60--
$610.00Sep 18$2.75$6.40$4.58$6.40 08/07$2.83–$15.65$4.58--
$610.00Oct 16$7.40$11.40$9.40$52.70 07/15$7.10–$21.75$9.40--
$610.00Dec 18$17.90$26.50$22.20$50.30 07/09$18.55–$34.95$22.20--
$610.00Mar 19$32.30$41.00$36.65$41.90 07/22$33.05–$50.30$36.65--
$620.00Aug 21$0.00$2.00$1.00$0.77 08/06$0.03–$4.60$0.77--
$620.00Sep 18$1.70$3.80$2.75$7.70 08/04$2.17–$11.80$2.75--
$620.00Oct 16$6.00$7.50$6.75$45.50 07/15$5.50–$17.70$6.75--
$620.00Dec 18$15.20$23.20$19.20$17.80 07/27$15.85–$31.15$17.80--
$620.00Mar 19$28.40$37.00$32.70$38.60 07/22$30.20–$46.40$32.70--
$500.00Aug 21$61.30$67.00$64.15$61.08 07/24$52.50–$84.90$61.30--
$500.00Sep 18$65.00$70.40$67.70$67.25 08/07$56.70–$87.40$67.25--
$500.00Dec 18$78.20$87.00$82.60$90.00 07/22$73.05–$102.15$82.60--
$630.00Aug 21$0.00$2.30$1.15$0.50 08/06$0.05–$4.03$0.50--
$630.00Sep 18$1.05$2.05$1.55$5.90 08/04$1.55–$9.40$1.55141
$630.00Oct 16$4.20$5.80$5.00$9.30 07/21$3.90–$14.40$5.0011
$630.00Dec 18$12.50$20.50$16.50$21.80 07/21$13.40–$28.10$16.50--
$630.00Mar 19$25.40$33.90$29.65$35.20 07/22$26.70–$42.25$29.65--
$490.00Dec 18$86.20$94.80$90.50$120.08 07/01$80.35–$109.65$90.50--
$640.00Aug 21$0.00$1.75$0.88$0.60 08/05$0.03–$2.98$0.60--
$640.00Sep 18$0.55$2.15$1.35$2.55 08/07$1.35–$7.25$1.35--
$640.00Oct 16$3.10$5.50$4.30$7.90 07/21$3.68–$12.65$4.306
$640.00Dec 18$9.90$18.20$14.05$21.00 07/22$11.55–$24.55$14.05--
$640.00Mar 19$22.40$30.90$26.65$32.00 07/22$23.85–$38.00$26.65--
$650.00Aug 21$0.00$2.30$1.15$0.73 08/04$0.33–$2.42$0.73--
$650.00Sep 18$0.00$2.25$1.13$2.00 08/07$0.90–$5.80$1.13--
$650.00Oct 16$2.15$3.80$2.97$30.30 07/15$2.58–$10.90$2.97--
$650.00Dec 18$8.10$13.10$10.60$16.60 08/05$10.60–$21.50$10.60--
$650.00Mar 19$22.20$27.20$24.70$28.50 07/27$21.70–$34.90$24.70--
$660.00Aug 21$0.00$2.30$1.15$0.77 07/30$0.18–$1.50$0.77--
$660.00Sep 18$0.00$1.90$0.95$4.20 07/29$0.73–$4.50$0.95--
$660.00Oct 16$0.60$3.70$2.15$6.00 07/31$2.15–$7.30$2.15--
$660.00Dec 18$8.90$11.40$10.15$42.40 07/16$8.90–$19.60$10.1519
$660.00Mar 19$17.40$25.70$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$1.35$0.68$2.43 07/22$0.68–$3.55$0.68--
$670.00Oct 16$0.80$2.90$1.85$12.90 07/09$1.53–$6.30$1.85--
$670.00Dec 18$5.40$12.30$8.85$35.10 07/15$6.65–$16.90$8.85--
$450.00Mar 19$129.50$138.00$133.75$143.89 08/04$123.25–$152.25$133.75--
$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$0.48–$3.03$0.60--
$680.00Dec 18$3.60$10.90$7.25$34.10 07/16$6.18–$14.60$7.25--
$440.00Dec 18$129.10$136.80$132.95$143.90 08/04$122.35–$152.65$132.95--
$690.00Aug 21$0.00$2.30$1.15$0.71 07/21$0.30–$1.88$0.71--
$690.00Sep 18$0.05$1.10$0.58$2.11 07/21$0.48–$3.00$0.58--
$690.00Oct 16$0.00$2.10$1.05$3.50 07/24$1.05–$4.65$1.05--
$690.00Dec 18$4.80$8.20$6.50$12.25 07/28$5.53–$12.60$6.50--
$430.00Mar 19$145.80$154.30$150.05$156.58 07/21$139.70–$169.10$150.05--
$700.00Aug 21$0.00$2.30$1.15$0.13 08/07$0.38–$1.95$0.13--
$700.00Sep 18$0.05$1.05$0.55$1.19 07/22$0.40–$2.63$0.55--
$700.00Oct 16$0.00$1.70$0.85$15.00 07/17$0.85–$4.10$0.85--
$700.00Dec 18$2.20$8.10$5.15$9.04 07/22$4.70–$11.50$5.15--
$700.00Mar 19$9.40$17.80$13.60$19.96 08/03$12.95–$21.20$13.60--
$710.00Aug 21$0.00$2.30$1.15$0.10 07/21$0.75–$1.90$0.10--
$710.00Sep 18$0.10$1.05$0.58$8.60 07/16$0.43–$1.70$0.58--
$710.00Dec 18$1.40$7.40$4.40$23.80 07/16$4.13–$9.70$4.40--
$720.00Aug 21$0.00$2.30$1.15$3.40 07/20$0.75–$1.90$1.15--
$720.00Sep 18$0.00$1.00$0.50$5.96 07/20$0.33–$2.13$0.50--
$400.00Aug 21$160.10$167.40$163.75$168.00 07/27$151.90–$183.85$163.75--
$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
$560.00Aug 21$0.00$0.95$0.48$8.80 08/07$0.48–$12.65$0.48564
$560.00Sep 18$12.60$15.80$14.20$19.00 08/07$12.70–$22.00$14.20--
$560.00Oct 16$18.10$21.80$19.95$19.76 07/29$17.95–$25.80$19.76--
$560.00Dec 18$29.00$37.60$33.30$42.70 07/21$31.80–$39.00$33.30--
$560.00Mar 19$40.90$49.40$45.15$48.64 08/07$42.80–$50.65$45.15--
$570.00Aug 21$2.55$8.90$5.73$16.20 08/06$5.63–$19.25$5.73187
$570.00Sep 18$17.30$21.50$19.40$19.70 08/03$16.90–$25.60$19.40--
$570.00Dec 18$34.00$43.00$38.50$37.20 08/04$36.10–$44.35$37.20--
$570.00Mar 19$45.60$54.60$50.10$53.60 07/27$46.70–$55.20$50.10--
$550.00Aug 21$0.00$2.50$1.25$7.00 08/07$0.20–$9.25$1.25194
$550.00Sep 18$9.40$10.60$10.00$13.50 08/06$9.40–$16.75$10.0036
$550.00Oct 16$14.30$17.40$15.85$20.60 07/21$14.40–$20.95$15.8515
$550.00Dec 18$25.00$31.00$28.00$40.30 07/24$26.80–$33.85$28.00--
$550.00Mar 19$36.60$45.50$41.05$43.50 08/07$38.80–$45.40$41.05--
$580.00Aug 21$13.70$18.50$16.10$19.30 08/03$12.60–$28.35$16.10209
$580.00Sep 18$22.30$26.10$24.20$12.50 07/20$22.65–$33.30$22.30--
$580.00Oct 16$27.70$32.00$29.85$32.10 08/04$27.45–$38.50$29.85--
$580.00Dec 18$39.00$48.00$43.50$41.00 08/04$40.50–$51.15$41.00--
$580.00Mar 19$50.70$59.00$54.85$58.80 07/27$51.55–$61.05$54.85--
$540.00Aug 21$0.00$2.30$1.15$4.83 08/03$0.45–$6.15$1.15144
$540.00Sep 18$5.00$8.40$6.70$9.85 08/07$6.20–$12.35$6.70166
$540.00Oct 16$11.50$13.70$12.60$14.90 08/07$10.30–$17.65$12.60--
$540.00Dec 18$21.00$29.50$25.25$30.00 07/27$24.15–$29.50$25.25--
$540.00Mar 19$32.50$40.90$36.70$40.40 07/27$35.20–$40.65$36.70--
$590.00Aug 21$23.10$28.80$25.95$31.84 07/27$19.25–$38.20$25.95--
$590.00Sep 18$28.00$34.00$31.00$31.80 08/03$28.00–$41.95$31.00--
$590.00Oct 16$33.70$38.70$36.20$37.60 08/04$32.35–$44.95$36.20--
$590.00Dec 18$45.00$53.80$49.40$54.40 07/27$45.90–$56.45$49.40--
$590.00Mar 19$56.70$62.80$59.75$64.10 07/27$56.80–$67.25$59.75--
$530.00Aug 21$0.00$0.50$0.25$2.59 08/06$0.25–$6.20$0.25136
$530.00Sep 18$3.00$5.30$4.15$8.70 08/07$4.15–$10.10$4.15181
$530.00Oct 16$8.40$10.40$9.40$8.10 07/15$9.05–$14.85$8.40--
$530.00Dec 18$17.40$25.90$21.65$28.91 07/21$20.60–$25.70$21.65--
$530.00Nov 20$17.80$19.40$18.60--$18.60–$18.60—$17.802
$600.00Aug 21$32.90$39.00$35.95$28.48 07/31$27.10–$48.40$32.90--
$600.00Sep 18$35.30$42.60$38.95$20.56 07/20$33.20–$50.50$35.30--
$600.00Oct 16$39.10$47.60$43.35$49.00 07/21$38.40–$53.95$43.35--
$600.00Dec 18$51.00$60.20$55.60$60.20 07/27$50.70–$63.10$55.60--
$520.00Aug 21$0.00$2.30$1.15$1.40 08/07$0.05–$3.28$1.15--
$520.00Sep 18$2.70$4.00$3.35$6.00 08/07$3.00–$7.20$3.3564
$520.00Oct 16$6.80$8.10$7.45$10.20 08/04$7.10–$12.00$7.456
$520.00Dec 18$14.30$23.20$18.75$21.00 08/06$18.05–$22.85$18.75--
$520.00Mar 19$25.80$33.40$29.60$34.00 07/23$27.75–$32.45$29.60--
$520.00Nov 20$13.70$18.90$16.30--$16.30–$16.30—$13.701
$610.00Aug 21$42.90$48.90$45.90$62.75 07/21$34.75–$58.40$45.90--
$610.00Sep 18$44.70$50.40$47.55$23.50 07/16$40.35–$59.15$44.70--
$610.00Oct 16$48.20$53.40$50.80$40.60 07/10$45.15–$61.75$48.20--
$610.00Dec 18$58.00$66.00$62.00$66.30 07/27$56.70–$71.30$62.00--
$610.00Mar 19$68.20$77.00$72.60$81.15 07/24$66.75–$80.90$72.60--
$510.00Aug 21$0.00$2.30$1.15$1.05 08/07$0.23–$3.00$1.05--
$510.00Sep 18$1.85$2.85$2.35$4.55 08/07$2.25–$5.90$2.35--
$510.00Oct 16$5.00$6.50$5.75$8.33 08/04$5.20–$10.15$5.75--
$510.00Dec 18$14.60$16.90$15.75$16.60 07/29$14.85–$20.25$15.75--
$620.00Aug 21$53.00$58.30$55.65$40.10 07/29$42.40–$67.85$53.00--
$620.00Sep 18$53.80$59.90$56.85$28.80 07/20$47.35–$68.75$53.80--
$620.00Oct 16$56.40$62.60$59.50$45.50 07/10$51.65–$70.65$56.40--
$620.00Dec 18$65.00$73.10$69.05$72.70 07/27$62.45–$78.20$69.05--
$500.00Aug 21$0.00$0.20$0.10$0.70 08/06$0.08–$2.05$0.10--
$500.00Sep 18$0.95$2.05$1.50$3.45 08/07$1.50–$4.90$1.50--
$500.00Oct 16$2.25$5.20$3.73$6.50 08/07$3.73–$8.20$3.73--
$500.00Dec 18$12.20$16.90$14.55$15.50 08/06$12.70–$17.25$14.55--
$500.00Mar 19$18.90$27.80$23.35$25.00 08/06$22.15–$26.35$23.35--
$630.00Aug 21$63.00$68.50$65.75$52.35 07/28$50.85–$77.85$63.00--
$630.00Sep 18$63.30$69.30$66.30$69.12 07/22$55.05–$78.65$66.30--
$630.00Dec 18$72.00$80.60$76.30$78.00 07/27$68.65–$86.05$76.30--
$490.00Aug 21$0.00$2.30$1.15$0.50 08/07$0.25–$2.03$0.50--
$490.00Sep 18$0.40$1.65$1.02$2.40 08/07$1.02–$4.82$1.0221
$490.00Oct 16$1.45$4.00$2.73$5.14 08/07$2.73–$7.10$2.73--
$490.00Dec 18$7.80$14.30$11.05$13.30 07/29$9.70–$15.25$11.05--
$490.00Mar 19$16.10$24.60$20.35$23.50 07/27$20.00–$23.40$20.35--
$640.00Aug 21$72.50$79.20$75.85$89.10 07/21$60.05–$88.15$75.85--
$640.00Dec 18$80.00$88.80$84.40$52.70 07/17$75.35–$93.45$80.00--
$480.00Aug 21$0.00$2.30$1.15$0.42 08/07$0.08–$1.85$0.42--
$480.00Sep 18$0.05$1.35$0.70$1.65 07/29$0.70–$3.22$0.70--
$480.00Oct 16$1.55$3.20$2.38$6.79 07/23$2.23–$5.95$2.38--
$480.00Dec 18$5.40$13.40$9.40$11.35 08/05$8.65–$13.65$9.40--
$480.00Mar 19$15.50$20.10$17.80$20.45 07/21$17.70–$20.65$17.80--
$650.00Aug 21$82.50$89.20$85.85$39.50 07/17$69.15–$97.45$82.50--
$650.00Oct 16$83.40$89.70$86.55$64.40 07/10$74.40–$98.55$83.40--
$650.00Dec 18$88.40$95.10$91.75$55.40 07/16$82.85–$102.70$88.40--
$470.00Aug 21$0.00$2.30$1.15$0.79 07/31$0.18–$1.65$0.79--
$470.00Sep 18$0.05$1.00$0.53$1.58 08/04$0.53–$3.13$0.53--
$470.00Oct 16$1.15$2.50$1.83$3.28 08/04$1.83–$4.93$1.83--
$470.00Dec 18$7.00$8.90$7.95$10.90 07/27$7.25–$10.95$7.95--
$470.00Mar 19$11.90$20.00$15.95$17.30 08/05$15.35–$18.95$15.95--
$660.00Sep 18$92.60$100.60$96.60$45.70 07/16$80.00–$108.45$92.60--
$660.00Oct 16$92.70$100.10$96.40$71.10 07/10$82.60–$108.45$92.70--
$460.00Aug 21$0.00$1.30$0.65$0.70 08/03$0.08–$1.78$0.65--
$460.00Sep 18$0.00$1.10$0.55$1.49 08/04$0.35–$2.42$0.55--
$460.00Dec 18$5.30$7.60$6.45$10.24 07/22$5.70–$9.65$6.45--
$450.00Aug 21$0.00$0.05$0.03$0.25 08/03$0.03–$0.90$0.03--
$450.00Sep 18$0.20$1.30$0.75$1.05 08/05$0.70–$2.75$0.75--
$450.00Oct 16$0.35$1.70$1.02$4.80 07/21$1.02–$3.35$1.02--
$450.00Dec 18$2.50$8.30$5.40$6.98 08/05$4.58–$7.95$5.40--
$450.00Mar 19$8.70$14.50$11.60$16.50 07/21$10.30–$14.40$11.60--
$440.00Aug 21$0.00$0.05$0.03$0.80 07/23$0.03–$1.60$0.03--
$440.00Sep 18$0.00$1.05$0.53$1.07 08/04$0.50–$2.17$0.53--
$440.00Oct 16$0.30$1.35$0.83$1.87 07/31$0.83–$2.85$0.83--
$440.00Dec 18$1.95$6.90$4.43$6.16 07/28$4.00–$7.15$4.43--
$440.00Mar 19$8.70$15.20$11.95$14.30 07/21$9.70–$12.55$11.95--

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 226
Total Puts 780
Put/Call Ratio 3.45
Net Difference -554

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,068
Total Puts 1,591
Average Put/Call Ratio 2.64
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