Tour v526
MSCI
MSCI INC
$563.99 -1.29%
$560.00 (-0.71%)🌙
as of 08/25 06:48 PM
(8/25 16:01) ◀
|
Tuesday, August 25, 2026 (6:48pm)
January 2026
|
▶ (8/26 18:48)
◀ 8/25 18:48 ▶

Option Volume

Detail
ℹ
Current (08/25) 195
Calls: 60 (31%)
Puts: 135 (69%)
Prior (08/21) 1,006
Calls: 226 (22%)
Puts: 780 (78%)
Current vs Prior -80.62%
Calls: -73.45% (Calls)
Puts: -82.69% (Puts)
Prior 7-Day Total 3,425
Calls: 1,164 (34%)
Puts: 2,261 (66%)
Prior 7-Day Average 489
Calls: 166 (34%)
Puts: 323 (66%)
Current vs Prior 7-Day Avg -60.15%
Calls: -63.92%
Puts: -58.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25) $245.8K
Calls: $173.0K (70%)
Puts: $72.8K (30%)
Prior (08/21) $1.01M
Calls: $109.5K (11%)
Puts: $895.6K (89%)
Current vs Prior -75.55%
Calls: +57.95%
Puts: -91.87%
Prior 7-Day Total $3.71M
Calls: $1.78M (48%)
Puts: $1.93M (52%)
Prior 7-Day Average $530.0K
Calls: $254.9K (48%)
Puts: $275.1K (52%)
Current vs Prior 7-Day Avg -53.63%
Calls: -32.13%
Puts: -73.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 2.25
Prior (08/21) 3.45
Current vs Prior -34.81%
Prior 7-Day Average 3.01
Current vs Prior 7-Day Avg -25.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25) 3,524
Calls: 1,948 (55%)
Puts: 1,576 (45%)
Prior (08/21) 2,163
Calls: 237 (11%)
Puts: 1,926 (89%)
Current vs Prior +62.92%
Prior 7-Day Total 20,598
Calls: 8,602 (42%)
Puts: 11,996 (58%)
Prior 7-Day Average 2,942
Calls: 1,228 (42%)
Puts: 1,713 (58%)
Current vs Prior 7-Day Avg +19.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.48% | 9.04%
Prior 6.97% | 9.11%
Current vs Prior -6.96% | -0.77%
Prior 7-Day Avg 3.84% | 7.63%
Current vs 7-Day Avg +68.98% | +18.47%
Prior 7-Day Eod 6.97% | 9.11%
Current vs 7-Day Eod -6.96% | -0.77%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.03% | 11.86%
Calls: 17.99% | 10.83%
Puts: 28.07% | 12.88%
Prior 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Current vs Prior +99.39% | -29.40%
Prior 7-Day Avg 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Current vs 7-Day Avg +99.39% | -29.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($173.0K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 81% vs prior. Extreme bearish P/C ratio of 2.25 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 93, top 32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 183.407.00$5.2069.2%50.231.1K
$590.00Sep 185.708.20$6.9536.0%10.2925
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Sep 183.505.00$4.2535.3%320.18191
$540.00Sep 182.606.40$4.5084.4%200.22165
$510.00Sep 181.501.95$1.7326.0%160.08357
$520.00Sep 181.753.10$2.4255.8%110.1270
$500.00Sep 180.801.70$1.2572.0%40.0654

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. 7 found (best R:R 39.00, avg 12.28)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$590.00$600.00Sep 18$1.75$8.25$1.7529%4.71$591.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$530.00Sep 18$0.25$9.75$0.2522%39.00$539.75
$560.00$550.00Sep 18$2.30$7.70$2.3042%3.35$557.70
$520.00$510.00Sep 18$0.69$9.31$0.6912%13.49$519.31
$510.00$500.00Sep 18$0.48$9.52$0.488%19.83$509.52
$530.00$520.00Sep 18$1.83$8.17$1.8318%4.46$528.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.90, avg 0.25)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$600.00Sep 18$1.75$1.75$8.2571%0.21$591.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$540.00Sep 18$4.75$4.75$5.2567%0.90$545.25
$530.00$520.00Sep 18$1.83$1.83$8.1782%0.22$528.17
$510.00$500.00Sep 18$0.48$0.48$9.5292%0.05$509.52
$520.00$510.00Sep 18$0.69$0.69$9.3188%0.07$519.31
$560.00$550.00Sep 18$2.30$2.30$7.7058%0.30$557.70

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.35% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$520.00Sep 18$5.20$2.42$7.62$512.38$607.62
$600.00$540.00Sep 18$5.20$4.50$9.70$530.30$609.70
$600.00$530.00Sep 18$5.20$4.25$9.45$520.55$609.45
$590.00$520.00Sep 18$6.95$2.42$9.37$510.63$599.37
$590.00$540.00Sep 18$6.95$4.50$11.45$528.55$601.45
$590.00$530.00Sep 18$6.95$4.25$11.20$518.80$601.20
$600.00$550.00Sep 18$5.20$9.25$14.45$535.55$614.45
$590.00$550.00Sep 18$6.95$9.25$16.20$533.80$606.20
$600.00$560.00Sep 18$5.20$11.55$16.75$543.25$616.75
$590.00$560.00Sep 18$6.95$11.55$18.50$541.50$608.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.86, avg credit $3.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
540/550590/600Sep 18$6.50$3.5038%1.86$543.50$596.50
520/530590/600Sep 18$3.58$6.4253%0.56$526.42$593.58
500/510590/600Sep 18$2.23$7.7762%0.29$507.77$592.23
510/520590/600Sep 18$2.44$7.5659%0.32$517.56$592.44
530/540590/600Sep 18$2.00$8.0049%0.25$538.00$592.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 46.62, cheapest $0.21)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Sep 18$0.21$9.796%46.62
$510.00$520.00$530.00Sep 18$1.14$8.8610%7.77
$530.00$540.00$550.00Sep 18$4.50$5.5015%1.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.59, 6 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Sep 18-$3.45$6.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$520.001:2Sep 18-$0.59$9.41
$510.00$500.001:2Sep 18-$0.77$9.23
$520.00$510.001:2Sep 18-$1.04$8.96
$540.00$530.001:2Sep 18-$4.00$6.00
$560.00$550.001:2Sep 18-$6.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.01%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$590.00Sep 18$5.700.294.6%1.01%5.62%125
$600.00Sep 18$3.400.236.4%0.60%6.99%51.1K

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. 198 contracts (avg 653 vol/day, 197 traded recently)

MSCI averages only 653 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 $570.00 10-16 call last traded $28.00 on 08/19 (now $21.20/$23.30) — try a limit near $22.25. Also watch the $550.00 03-19 call last traded $64.91 on 08/18 (now $60.90/$67.60) — try a limit near $64.25; the $560.00 10-16 call last traded $40.00 on 08/04 (now $26.20/$29.20) — try a limit near $27.70. Most tradeable put: the $530.00 12-18 put last traded $28.91 on 07/21 (now $19.10/$22.30) — try a limit near $20.70.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Sep 18$17.70$21.20$19.45$27.90 08/19$15.30–$40.30$19.45--
$560.00Oct 16$26.20$29.20$27.70$40.00 08/04$22.25–$47.95$27.701
$560.00Dec 18$40.90$45.80$43.35$50.00 07/21$37.40–$61.05$43.3510
$560.00Mar 19$55.20$62.30$58.75$59.42 08/18$52.20–$75.45$58.75--
$570.00Sep 18$12.30$17.50$14.90$14.00 08/18$10.80–$33.25$14.00--
$570.00Oct 16$21.20$23.30$22.25$28.00 08/19$17.80–$40.80$22.2513
$570.00Nov 20$29.80$36.60$33.20$33.45 08/19$28.40–$41.85$33.20--
$570.00Dec 18$36.30$40.50$38.40$48.38 08/05$33.50–$55.10$38.40--
$570.00Mar 19$51.70$57.30$54.50$59.30 08/14$48.30–$70.70$54.50--
$550.00Sep 18$24.00$28.00$26.00$40.00 07/27$20.50–$46.90$26.00--
$550.00Oct 16$31.30$36.90$34.10$43.29 08/05$27.05–$54.55$34.10--
$550.00Dec 18$47.10$51.30$49.20$61.10 07/31$41.90–$66.50$49.20--
$550.00Mar 19$60.90$67.60$64.25$64.91 08/18$56.30–$81.35$64.258
$580.00Sep 18$9.10$10.90$10.00$12.90 08/19$7.40–$27.75$10.00--
$580.00Oct 16$15.90$18.90$17.40$20.50 08/20$14.20–$35.30$17.40102
$580.00Nov 20$26.50$30.90$28.70$27.20 08/17$24.20–$36.55$27.20--
$580.00Dec 18$31.20$36.40$33.80$37.00 08/10$28.35–$50.10$33.80--
$580.00Mar 19$47.50$50.70$49.10$47.10 08/17$44.60–$65.00$47.50--
$540.00Sep 18$31.50$36.10$33.80$46.60 07/21$26.00–$54.55$33.80--
$540.00Oct 16$38.70$43.90$41.30$79.30 07/09$33.35–$60.35$41.30--
$540.00Dec 18$53.50$57.90$55.70$103.89 07/07$47.15–$73.70$55.70--
$540.00Mar 19$68.40$73.40$70.90$76.06 07/27$62.10–$87.00$70.90--
$590.00Sep 18$5.70$8.20$6.95$8.44 08/21$6.15–$22.85$6.9525
$590.00Oct 16$12.90$15.10$14.00$12.80 08/17$11.30–$30.20$12.902
$590.00Dec 18$25.80$32.30$29.05$38.05 07/22$24.30–$44.10$29.05--
$530.00Sep 18$38.90$44.20$41.55$49.80 08/19$32.20–$62.05$41.55--
$530.00Dec 18$59.80$63.80$61.80$57.39 08/17$53.75–$80.00$59.80--
$600.00Sep 18$3.40$7.00$5.20$5.80 08/21$5.08–$18.60$5.201.1K
$600.00Oct 16$9.50$12.00$10.75$11.19 08/18$8.85–$25.60$10.75--
$600.00Dec 18$23.30$27.20$25.25$21.70 08/17$21.05–$39.30$23.3024
$600.00Mar 19$38.20$43.50$40.85$38.00 08/12$36.30–$55.00$38.20--
$520.00Sep 18$47.90$53.00$50.45$44.51 08/17$40.10–$70.45$47.90--
$520.00Dec 18$66.40$70.70$68.55$114.91 07/07$59.75–$87.30$68.55--
$610.00Sep 18$1.70$4.00$2.85$3.75 08/21$2.83–$15.65$2.85--
$610.00Oct 16$7.40$8.80$8.10$8.83 08/19$7.10–$21.75$8.1017
$610.00Nov 20$13.60$20.20$16.90$19.10 08/21$13.70–$23.10$16.90--
$610.00Dec 18$20.60$23.70$22.15$22.05 08/12$18.55–$34.95$22.05--
$610.00Mar 19$35.20$39.50$37.35$33.85 08/17$33.05–$50.30$35.20--
$620.00Sep 18$1.10$3.40$2.25$2.60 08/20$2.17–$11.80$2.25--
$620.00Oct 16$5.50$6.20$5.85$7.25 08/21$5.50–$17.70$5.8519
$620.00Dec 18$14.90$21.00$17.95$17.80 07/27$15.85–$31.15$17.80--
$620.00Mar 19$31.60$35.80$33.70$38.60 07/22$30.20–$46.40$33.70--
$500.00Sep 18$64.70$70.80$67.75$66.80 08/11$56.70–$87.40$66.80--
$500.00Dec 18$79.50$86.70$83.10$90.00 07/22$73.05–$102.15$83.10--
$630.00Sep 18$0.60$2.30$1.45$1.33 08/21$1.45–$9.40$1.33--
$630.00Oct 16$3.40$6.90$5.15$5.40 08/21$3.90–$14.40$5.15--
$630.00Nov 20$8.20$16.30$12.25$13.25 08/21$10.10–$16.65$12.25--
$630.00Dec 18$12.10$18.60$15.35$21.80 07/21$13.40–$28.10$15.35--
$630.00Mar 19$28.50$33.10$30.80$35.20 07/22$26.70–$42.25$30.80--
$490.00Dec 18$88.30$94.70$91.50$120.08 07/01$80.35–$109.65$91.50--
$640.00Sep 18$0.35$1.90$1.13$1.62 08/12$1.13–$7.25$1.13--
$640.00Oct 16$0.70$7.00$3.85$3.60 08/21$3.68–$12.65$3.60--
$640.00Nov 20$8.20$12.60$10.40$11.00 08/20$8.95–$14.30$10.40--
$640.00Dec 18$9.50$18.00$13.75$16.00 08/14$11.55–$24.55$13.75--
$640.00Mar 19$24.50$29.60$27.05$32.00 07/22$23.85–$38.00$27.058
$650.00Sep 18$0.00$1.30$0.65$1.10 08/17$0.65–$5.80$0.65--
$650.00Oct 16$0.70$4.70$2.70$30.30 07/15$2.58–$10.90$2.70--
$650.00Nov 20$6.60$8.50$7.55$8.90 08/18$7.55–$12.20$7.55--
$650.00Dec 18$7.40$15.90$11.65$11.45 08/19$10.60–$21.50$11.45--
$650.00Mar 19$22.10$26.60$24.35$27.80 08/14$21.70–$34.90$24.35622
$660.00Sep 18$0.00$1.25$0.63$1.38 08/14$0.63–$4.50$0.63--
$660.00Oct 16$1.20$3.00$2.10$3.65 08/14$2.10–$7.30$2.10--
$660.00Dec 18$8.10$12.60$10.35$10.10 08/21$8.90–$19.60$10.10--
$660.00Mar 19$19.20$24.30$21.75$23.10 07/21$19.90–$31.50$21.75--
$670.00Sep 18$0.00$1.30$0.65$2.43 07/22$0.65–$3.55$0.65--
$670.00Oct 16$0.75$2.30$1.53$12.90 07/09$1.53–$6.30$1.53--
$670.00Dec 18$6.60$10.30$8.45$35.10 07/15$6.65–$16.90$8.458
$450.00Sep 18$111.60$119.70$115.65$109.87 08/17$104.55–$134.50$111.60--
$450.00Mar 19$132.30$137.20$134.75$129.32 08/17$123.25–$152.25$132.30--
$680.00Sep 18$0.00$1.50$0.75$0.62 08/17$0.48–$3.03$0.62--
$680.00Dec 18$5.40$9.00$7.20$34.10 07/16$6.18–$14.60$7.20--
$680.00Mar 19$14.60$19.80$17.20$17.84 08/11$15.65–$25.85$17.20--
$440.00Dec 18$130.50$136.80$133.65$142.40 08/19$122.35–$152.65$133.65--
$690.00Sep 18$0.05$1.05$0.55$0.42 08/17$0.48–$3.00$0.42--
$690.00Oct 16$0.00$2.60$1.30$3.50 07/24$1.05–$4.65$1.30--
$690.00Dec 18$3.70$7.60$5.65$12.25 07/28$5.53–$12.60$5.65--
$430.00Mar 19$147.40$155.00$151.20$145.64 08/12$139.70–$169.10$147.40--
$700.00Sep 18$0.05$1.00$0.53$1.19 07/22$0.40–$2.63$0.53--
$700.00Oct 16$0.00$1.75$0.88$15.00 07/17$0.85–$4.10$0.88--
$700.00Dec 18$2.10$6.70$4.40$5.31 08/17$4.40–$11.50$4.40--
$700.00Mar 19$11.60$16.60$14.10$15.00 08/18$12.95–$21.20$14.10--
$710.00Sep 18$0.00$0.95$0.48$8.60 07/16$0.43–$1.70$0.48--
$710.00Dec 18$1.25$7.40$4.33$23.80 07/16$4.13–$9.70$4.33--
$720.00Sep 18$0.00$0.95$0.48$5.96 07/20$0.33–$2.13$0.48--
$400.00Mar 19$174.00$180.40$177.20$178.30 07/27$165.40–$195.85$177.20--
$730.00Dec 18$0.50$5.40$2.95$3.08 08/20$2.90–$6.45$2.95--
$730.00Mar 19$7.90$11.60$9.75$9.10 08/12$9.40–$15.15$9.10--
$740.00Oct 16$0.00$1.15$0.57$6.82 07/20$0.48–$2.42$0.57--
$740.00Dec 18$1.15$6.50$3.83$9.30 06/25$2.32–$5.85$3.83--
$750.00Dec 18$0.25$3.90$2.08$4.20 08/05$2.00–$5.25$2.08--
$760.00Sep 18$0.00$0.90$0.45$0.90 07/28$0.23–$1.90$0.45--
$780.00Oct 16$0.00$1.00$0.50$1.10 08/05$0.33–$2.15$0.50--
$780.00Dec 18$0.05$2.65$1.35$7.55 07/16$1.20–$4.13$1.35--
$790.00Dec 18$0.40$2.10$1.25$6.40 07/16$1.17–$3.93$1.25--
$800.00Dec 18$0.00$2.30$1.15$7.43 07/20$1.03–$3.03$1.15--
$820.00Mar 19$0.10$7.80$3.95$3.40 08/20$3.15–$6.30$3.40--
$840.00Dec 18$0.00$1.70$0.85$3.60 07/08$0.78–$2.88$0.85--
$860.00Dec 18$0.00$1.60$0.80$2.55 07/09$0.60–$2.42$0.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Sep 18$8.40$14.70$11.55$12.35 08/21$11.55–$22.00$11.55--
$560.00Oct 16$14.70$21.50$18.10$18.20 08/14$17.95–$25.70$18.1011
$560.00Dec 18$30.90$34.90$32.90$42.70 07/21$31.80–$39.00$32.90--
$560.00Mar 19$41.80$46.20$44.00$48.64 08/07$42.80–$50.65$44.00--
$570.00Sep 18$14.70$19.50$17.10$17.30 08/20$16.90–$25.60$17.10--
$570.00Dec 18$34.90$38.80$36.85$37.20 08/04$36.10–$44.35$36.85--
$570.00Mar 19$46.10$51.40$48.75$53.60 07/27$46.70–$55.20$48.75--
$570.00Oct 16$21.80$24.80$23.30--$23.30–$23.30—$21.803
$550.00Sep 18$7.30$11.20$9.25$10.60 08/21$9.25–$16.75$9.25156
$550.00Oct 16$13.50$17.70$15.60$15.07 08/21$14.40–$20.75$15.07--
$550.00Dec 18$26.20$29.70$27.95$40.30 07/24$26.80–$33.85$27.95--
$550.00Mar 19$37.20$41.60$39.40$43.50 08/07$38.80–$45.40$39.40--
$580.00Sep 18$21.90$26.00$23.95$22.53 08/21$22.65–$33.30$22.53--
$580.00Oct 16$27.40$30.70$29.05$32.10 08/04$27.45–$38.50$29.05--
$580.00Dec 18$39.30$47.00$43.15$41.00 08/04$40.50–$51.15$41.00--
$580.00Mar 19$51.50$56.00$53.75$58.00 08/17$51.55–$61.05$53.75--
$540.00Sep 18$2.60$6.40$4.50$6.20 08/21$4.50–$11.35$4.50165
$540.00Oct 16$10.90$13.10$12.00$12.84 08/18$10.30–$16.25$12.00--
$540.00Dec 18$20.80$28.00$24.40$28.00 08/17$24.15–$29.50$24.40--
$540.00Mar 19$32.50$38.60$35.55$40.40 07/27$35.20–$40.65$35.55--
$590.00Sep 18$26.80$32.50$29.65$36.50 08/17$28.00–$41.95$29.65--
$590.00Oct 16$32.80$36.40$34.60$37.60 08/04$32.35–$44.95$34.60--
$590.00Dec 18$45.70$50.30$48.00$54.40 07/27$45.90–$56.45$48.00--
$590.00Mar 19$56.70$62.10$59.40$64.10 07/27$56.80–$67.25$59.40--
$530.00Sep 18$3.50$5.00$4.25$4.95 08/21$4.15–$9.85$4.25191
$530.00Oct 16$5.30$9.80$7.55$12.10 08/18$7.55–$13.75$7.5593
$530.00Nov 20$15.50$19.00$17.25$18.63 08/21$17.05–$22.10$17.25142
$530.00Dec 18$19.10$22.30$20.70$28.91 07/21$20.60–$25.70$20.708
$600.00Sep 18$34.40$40.40$37.40$36.95 08/14$33.20–$50.50$36.95--
$600.00Oct 16$39.00$44.60$41.80$49.00 07/21$38.40–$53.95$41.80--
$600.00Dec 18$52.60$57.40$55.00$59.30 08/17$50.70–$63.10$55.00--
$520.00Sep 18$1.75$3.10$2.42$3.61 08/21$2.42–$7.20$2.4270
$520.00Oct 16$6.40$7.90$7.15$7.20 08/21$7.10–$11.45$7.15143
$520.00Nov 20$12.80$16.20$14.50$15.61 08/21$14.40–$18.15$14.50140
$520.00Dec 18$14.80$19.90$17.35$18.90 08/17$17.35–$22.50$17.35--
$520.00Mar 19$24.20$31.60$27.90$28.39 08/19$27.75–$32.45$27.90--
$610.00Sep 18$44.80$49.10$46.95$53.35 08/17$40.35–$59.15$46.95--
$610.00Oct 16$46.60$52.60$49.60$40.60 07/10$45.15–$61.75$46.60--
$610.00Dec 18$57.60$62.80$60.20$66.30 07/27$56.70–$71.30$60.20--
$610.00Mar 19$68.80$74.00$71.40$81.15 07/24$66.75–$80.90$71.40--
$510.00Sep 18$1.50$1.95$1.73$2.30 08/20$1.73–$5.30$1.73357
$510.00Oct 16$2.30$6.60$4.45$5.80 08/21$4.45–$10.10$4.45--
$510.00Nov 20$10.40$15.00$12.70$13.10 08/18$12.15–$15.85$12.70--
$510.00Dec 18$11.70$18.90$15.30$15.10 08/20$14.85–$19.65$15.10--
$510.00Mar 19$21.10$28.60$24.85$25.36 08/19$24.85–$29.20$24.85--
$620.00Sep 18$52.50$58.30$55.40$28.80 07/20$47.35–$68.75$52.50--
$620.00Oct 16$54.40$60.80$57.60$45.50 07/10$51.65–$70.65$54.40--
$620.00Dec 18$65.20$71.70$68.45$72.70 07/27$62.45–$78.20$68.45--
$500.00Sep 18$0.80$1.70$1.25$1.62 08/21$1.25–$4.00$1.2554
$500.00Oct 16$2.25$4.90$3.58$4.50 08/21$3.58–$7.65$3.5836
$500.00Nov 20$6.00$13.90$9.95$9.96 08/21$9.95–$13.75$9.95--
$500.00Dec 18$9.00$16.00$12.50$13.30 08/20$12.50–$16.75$12.50--
$500.00Mar 19$19.30$25.20$22.25$25.00 08/06$22.15–$26.35$22.25--
$630.00Sep 18$62.20$68.80$65.50$69.12 07/22$55.05–$78.65$65.50--
$630.00Dec 18$71.80$78.10$74.95$78.00 07/27$68.65–$86.05$74.95--
$490.00Sep 18$0.20$1.40$0.80$1.00 08/21$0.80–$4.82$0.80--
$490.00Oct 16$2.85$4.90$3.88$3.46 08/21$2.73–$6.15$3.46--
$490.00Nov 20$6.80$11.60$9.20$8.20 08/21$8.25–$11.70$8.20--
$490.00Dec 18$7.30$14.60$10.95$13.30 07/29$9.70–$14.75$10.95--
$490.00Mar 19$17.00$21.00$19.00$23.50 07/27$19.00–$22.50$19.00--
$640.00Dec 18$80.20$86.60$83.40$52.70 07/17$75.35–$93.45$80.20--
$480.00Sep 18$0.00$1.50$0.75$0.83 08/20$0.70–$3.22$0.75--
$480.00Oct 16$0.05$4.80$2.42$2.40 08/14$2.23–$5.13$2.40--
$480.00Nov 20$5.20$9.10$7.15$7.00 08/20$6.70–$8.90$7.00--
$480.00Dec 18$5.90$12.90$9.40$10.20 08/10$8.65–$12.85$9.40--
$480.00Mar 19$14.90$20.30$17.60$17.96 08/19$17.60–$20.65$17.60--
$650.00Oct 16$82.30$88.60$85.45$64.40 07/10$74.40–$98.55$82.30--
$650.00Dec 18$87.40$94.70$91.05$55.40 07/16$82.85–$102.70$87.40--
$470.00Sep 18$0.00$2.15$1.08$0.96 08/17$0.53–$3.13$0.96--
$470.00Oct 16$0.05$2.95$1.50$1.95 08/20$1.50–$4.25$1.50--
$470.00Dec 18$5.80$9.50$7.65$7.80 08/20$7.25–$10.20$7.65--
$470.00Mar 19$13.10$17.50$15.30$16.90 08/18$15.30–$18.95$15.30--
$660.00Sep 18$91.20$99.60$95.40$45.70 07/16$80.00–$108.45$91.20--
$660.00Oct 16$92.10$99.50$95.80$71.10 07/10$82.60–$108.45$92.10--
$660.00Mar 19$103.00$109.50$106.25$109.00 08/17$98.40–$117.75$106.25--
$460.00Sep 18$0.00$1.30$0.65$0.72 08/13$0.35–$2.42$0.65--
$460.00Oct 16$0.35$2.50$1.43$1.40 08/21$1.40–$3.78$1.40--
$460.00Nov 20$3.40$6.10$4.75$4.50 08/21$4.55–$6.90$4.50--
$460.00Dec 18$5.10$7.80$6.45$6.40 08/20$5.70–$8.80$6.40--
$450.00Sep 18$0.00$1.00$0.50$0.52 08/13$0.50–$2.75$0.50--
$450.00Oct 16$0.10$2.35$1.23$1.15 08/20$1.02–$3.05$1.15--
$450.00Dec 18$4.00$6.90$5.45$6.98 08/05$4.58–$7.75$5.45--
$450.00Mar 19$11.30$13.80$12.55$13.36 08/17$10.30–$14.40$12.557
$440.00Sep 18$0.00$1.00$0.50$1.07 08/04$0.50–$2.17$0.50--
$440.00Oct 16$0.00$1.95$0.98$0.80 08/21$0.83–$2.85$0.80--
$440.00Nov 20$1.95$4.10$3.03$3.00 08/21$3.03–$4.45$3.00--
$440.00Dec 18$3.20$6.10$4.65$6.16 07/28$4.00–$5.90$4.65--
$440.00Mar 19$8.80$12.10$10.45$14.30 07/21$9.70–$12.50$10.45--
$690.00Dec 18$123.10$129.60$126.35$79.30 07/16$114.20–$139.10$123.10--
$430.00Oct 16$0.00$1.80$0.90$0.75 08/14$0.70–$2.63$0.75--
$430.00Nov 20$1.30$3.70$2.50$3.40 08/18$2.50–$5.23$2.50--
$430.00Dec 18$2.45$5.10$3.78$3.90 08/14$3.78–$5.85$3.78--
$430.00Mar 19$5.40$12.90$9.15$10.20 08/17$9.15–$11.10$9.15--
$420.00Sep 18$0.00$1.10$0.55$0.27 08/12$0.33–$2.93$0.27--
$420.00Oct 16$0.00$1.35$0.68$0.50 08/12$0.63–$2.42$0.50--
$420.00Nov 20$1.50$2.75$2.13$2.85 08/18$1.90–$3.20$2.13--
$420.00Dec 18$1.70$5.20$3.45$3.60 08/20$3.13–$4.60$3.45--
$420.00Mar 19$6.70$9.30$8.00$10.65 07/21$7.30–$9.60$8.00--
$410.00Sep 18$0.00$1.50$0.75$1.20 07/21$0.28–$1.92$0.75--
$410.00Oct 16$0.10$1.50$0.80$2.20 07/21$0.55–$2.35$0.80--

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 60
Total Puts 135
Put/Call Ratio 2.25
Net Difference -75

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,164
Total Puts 2,261
Average Put/Call Ratio 3.01
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