Tour v526
MSCI
MSCI INC
$564.22 +0.04%
$565.00 (+0.14%)🌙
as of 08/26 06:48 PM
(8/25 18:48) ◀
|
Wednesday, August 26, 2026 (6:48pm)
January 2026
|
▶
◀ 8/26 18:48

Option Volume

Detail
ℹ
Current (08/26) 345
Calls: 323 (94%)
Puts: 22 (6%)
Prior (08/25) 195
Calls: 60 (31%)
Puts: 135 (69%)
Current vs Prior +76.92%
Calls: +438.33% (Calls)
Puts: -83.70% (Puts)
Prior 7-Day Total 2,202
Calls: 551 (25%)
Puts: 1,651 (75%)
Prior 7-Day Average 314
Calls: 78 (25%)
Puts: 235 (75%)
Current vs Prior 7-Day Avg +9.67%
Calls: +310.34%
Puts: -90.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $403.4K
Calls: $392.8K (97%)
Puts: $10.6K (3%)
Prior (08/25) $245.8K
Calls: $173.0K (70%)
Puts: $72.8K (30%)
Current vs Prior +64.13%
Calls: +127.04%
Puts: -85.42%
Prior 7-Day Total $2.61M
Calls: $909.5K (35%)
Puts: $1.70M (65%)
Prior 7-Day Average $372.6K
Calls: $129.9K (35%)
Puts: $242.7K (65%)
Current vs Prior 7-Day Avg +8.27%
Calls: +202.31%
Puts: -95.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.07
Prior (08/25) 2.25
Current vs Prior -96.97%
Prior 7-Day Average 3.18
Current vs Prior 7-Day Avg -97.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 2,635
Calls: 2,470 (94%)
Puts: 165 (6%)
Prior (08/25) 3,524
Calls: 1,948 (55%)
Puts: 1,576 (45%)
Current vs Prior -25.23%
Prior 7-Day Total 21,206
Calls: 9,480 (45%)
Puts: 11,726 (55%)
Prior 7-Day Average 3,029
Calls: 1,354 (45%)
Puts: 1,675 (55%)
Current vs Prior 7-Day Avg -13.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.18% | 9.13%
Prior 6.48% | 9.04%
Current vs Prior -4.69% | +0.94%
Prior 7-Day Avg 4.16% | 7.78%
Current vs 7-Day Avg +48.66% | +17.28%
Prior 7-Day Eod 6.48% | 9.04%
Current vs 7-Day Eod -4.69% | +0.94%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.03% | 11.86%
Calls: 17.99% | 10.83%
Puts: 28.07% | 12.88%
Prior 23.03% | 11.86%
Calls: 17.99% | 10.83%
Puts: 28.07% | 12.88%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.19% | 16.09%
Calls: 14.76% | 11.93%
Puts: 11.62% | 20.25%
Current vs 7-Day Avg +74.60% | -26.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($392.8K) vs puts ($10.6K). Elevated premium activity with dollar volume up 64% vs prior. Above-average activity with volume up 77% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (323 calls vs 22 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1855.5061.30$58.409.9%20.92--
PUTS (0)
No puts meet the criteria

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. 1 found (avg delta 0.92, highest 0.92)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1855.5061.30$58.409.9%20.92--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 320, top 287)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 188.509.90$9.2015.2%2870.36516
$630.00Sep 180.653.00$1.83128.4%40.09646
$640.00Sep 180.001.75$0.88198.9%40.0580
$510.00Sep 1855.5061.30$58.409.9%20.92--
$600.00Sep 181.155.20$3.18127.4%20.171.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 180.801.95$1.3883.3%60.07--
$530.00Sep 182.954.30$3.6337.2%50.17--
$510.00Sep 181.152.45$1.8072.2%30.09--
$520.00Sep 181.103.60$2.35106.4%20.12--
$550.00Sep 185.809.80$7.8051.3%20.32155

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. 9 found (best R:R 29.77, avg 12.16)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$610.00$630.00Sep 18$0.65$19.35$0.6513%29.77$610.65
$600.00$610.00Sep 18$0.70$9.30$0.7017%13.29$600.70
$630.00$640.00Sep 18$0.95$9.05$0.959%9.53$630.95
$580.00$600.00Sep 18$6.02$13.98$6.0236%2.32$586.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$540.00Sep 18$1.85$8.15$1.8532%4.41$548.15
$520.00$510.00Sep 18$0.55$9.45$0.5512%17.18$519.45
$510.00$500.00Sep 18$0.42$9.58$0.429%22.81$509.58
$530.00$520.00Sep 18$1.28$8.72$1.2817%6.81$528.72
$540.00$530.00Sep 18$2.32$7.68$2.3225%3.31$537.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.43, avg 0.16)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$600.00Sep 18$6.02$6.02$13.9864%0.43$586.02
$630.00$640.00Sep 18$0.95$0.95$9.0591%0.10$630.95
$600.00$610.00Sep 18$0.70$0.70$9.3083%0.08$600.70
$610.00$630.00Sep 18$0.65$0.65$19.3587%0.03$610.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$530.00Sep 18$2.32$2.32$7.6875%0.30$537.68
$530.00$520.00Sep 18$1.28$1.28$8.7283%0.15$528.72
$510.00$500.00Sep 18$0.42$0.42$9.5891%0.04$509.58
$520.00$510.00Sep 18$0.55$0.55$9.4588%0.06$519.45
$550.00$540.00Sep 18$1.85$1.85$8.1568%0.23$548.15

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. 1 found (cheapest 10.67% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Sep 18$58.40$1.80$60.20$449.80$570.2010.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.47% of stock, avg 1.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$510.00Sep 18$0.88$1.80$2.68$507.32$642.68
$640.00$520.00Sep 18$0.88$2.35$3.23$516.77$643.23
$630.00$510.00Sep 18$1.83$1.80$3.63$506.37$633.63
$630.00$520.00Sep 18$1.83$2.35$4.18$515.82$634.18
$610.00$510.00Sep 18$2.48$1.80$4.28$505.72$614.28
$610.00$520.00Sep 18$2.48$2.35$4.83$515.17$614.83
$640.00$530.00Sep 18$0.88$3.63$4.51$525.49$644.51
$600.00$510.00Sep 18$3.18$1.80$4.98$505.02$604.98
$600.00$520.00Sep 18$3.18$2.35$5.53$514.47$605.53
$630.00$530.00Sep 18$1.83$3.63$5.46$524.54$635.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.49, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
530/540630/640Sep 18$3.27$6.7366%0.49$536.73$633.27
520/530630/640Sep 18$2.23$7.7774%0.29$527.77$632.23
500/510630/640Sep 18$1.37$8.6382%0.16$508.63$631.37
510/520630/640Sep 18$1.50$8.5079%0.18$518.50$631.50
530/540600/610Sep 18$3.02$6.9858%0.43$536.98$603.02
540/550630/640Sep 18$2.80$7.2058%0.39$547.20$632.80
520/530600/610Sep 18$1.98$8.0266%0.25$528.02$601.98
500/510600/610Sep 18$1.12$8.8874%0.13$508.88$601.12
510/520600/610Sep 18$1.25$8.7571%0.14$518.75$601.25
540/550600/610Sep 18$2.55$7.4550%0.34$547.45$602.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 75.92, cheapest $0.13)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Sep 18$0.13$9.875%75.92
$510.00$520.00$530.00Sep 18$0.73$9.278%12.70
$520.00$530.00$540.00Sep 18$1.04$8.9613%8.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.18, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$630.001:2Sep 18-$1.18$18.82
$600.00$610.001:2Sep 18-$1.78$8.22
$510.00$580.001:2Sep 18$40.00$30.00
$580.00$600.001:2Sep 18$2.84$17.16
$630.00$640.001:2Sep 18$0.07$9.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$530.001:2Sep 18-$1.31$8.69
$530.00$520.001:2Sep 18-$1.07$8.93
$510.00$500.001:2Sep 18-$0.96$9.04
$520.00$510.001:2Sep 18-$1.25$8.75
$550.00$540.001:2Sep 18-$4.10$5.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.51%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 18$8.500.362.8%1.51%4.30%287516
$610.00Sep 18$1.350.138.1%0.24%8.35%298
$600.00Sep 18$1.150.176.3%0.20%6.55%21.1K
$630.00Sep 18$0.650.0911.7%0.12%11.77%4646

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. 197 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 $550.00 03-19 call last traded $64.91 on 08/18 (now $60.90/$67.30) — try a limit near $64.10. Also watch the $580.00 09-18 call last traded $12.90 on 08/19 (now $8.50/$9.90) — try a limit near $9.20; the $620.00 10-16 call last traded $7.25 on 08/21 (now $5.40/$8.40) — try a limit near $6.90. Most tradeable put: the $560.00 10-16 put last traded $18.20 on 08/14 (now $15.80/$23.20) — try a limit near $18.20.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Sep 18$16.00$20.60$18.30$27.90 08/19$15.30–$40.30$18.30--
$560.00Oct 16$23.70$31.50$27.60$40.00 08/04$22.25–$47.95$27.60--
$560.00Dec 18$40.00$44.80$42.40$50.00 07/21$37.40–$61.05$42.40--
$560.00Mar 19$54.80$61.70$58.25$59.42 08/18$52.20–$75.45$58.25--
$570.00Sep 18$10.00$15.00$12.50$14.00 08/18$10.80–$33.25$12.50--
$570.00Oct 16$17.60$25.80$21.70$28.00 08/19$17.80–$40.80$21.70--
$570.00Nov 20$28.80$37.10$32.95$33.45 08/19$28.40–$41.85$32.95--
$570.00Dec 18$33.40$40.70$37.05$48.38 08/05$33.50–$55.10$37.05--
$570.00Mar 19$50.20$56.40$53.30$59.30 08/14$48.30–$70.70$53.30--
$550.00Sep 18$22.00$27.20$24.60$40.00 07/27$20.50–$46.90$24.60--
$550.00Oct 16$30.20$37.50$33.85$43.29 08/05$27.05–$54.55$33.85--
$550.00Dec 18$44.40$53.00$48.70$61.10 07/31$41.90–$66.50$48.70--
$550.00Mar 19$60.90$67.30$64.10$64.91 08/18$56.30–$81.35$64.109
$580.00Sep 18$8.50$9.90$9.20$12.90 08/19$7.40–$27.75$9.20516
$580.00Oct 16$13.30$18.30$15.80$20.50 08/20$14.20–$35.30$15.80--
$580.00Nov 20$24.60$32.40$28.50$27.20 08/17$24.20–$36.55$27.20--
$580.00Dec 18$28.50$37.00$32.75$37.00 08/10$28.35–$50.10$32.75--
$580.00Mar 19$44.40$53.00$48.70$47.10 08/17$44.60–$65.00$47.10--
$540.00Sep 18$29.10$35.20$32.15$46.60 07/21$26.00–$54.55$32.15--
$540.00Oct 16$35.90$44.00$39.95$79.30 07/09$33.35–$60.35$39.95--
$540.00Dec 18$50.00$57.10$53.55$103.89 07/07$47.15–$73.70$53.55--
$540.00Mar 19$66.70$73.20$69.95$76.06 07/27$62.10–$87.00$69.95--
$590.00Sep 18$5.40$7.30$6.35$8.44 08/21$6.15–$22.80$6.35--
$590.00Oct 16$9.40$17.30$13.35$12.80 08/17$11.30–$30.20$12.80--
$590.00Dec 18$24.90$31.60$28.25$38.05 07/22$24.30–$44.10$28.25--
$530.00Sep 18$37.10$43.20$40.15$49.80 08/19$32.20–$62.05$40.15--
$530.00Dec 18$57.00$65.60$61.30$57.39 08/17$53.75–$80.00$57.39--
$600.00Sep 18$1.15$5.20$3.18$5.80 08/21$3.18–$18.60$3.181.1K
$600.00Oct 16$6.00$14.20$10.10$11.19 08/18$8.85–$25.60$10.1012
$600.00Dec 18$22.60$26.70$24.65$21.70 08/17$21.05–$39.30$22.60--
$600.00Mar 19$35.70$44.00$39.85$38.00 08/12$36.30–$55.00$38.00--
$520.00Sep 18$46.40$52.40$49.40$44.51 08/17$40.10–$70.45$46.40--
$520.00Dec 18$63.60$72.00$67.80$114.91 07/07$59.75–$87.30$67.80--
$610.00Sep 18$1.35$3.60$2.48$3.75 08/21$2.48–$15.00$2.4898
$610.00Oct 16$4.30$11.40$7.85$8.83 08/19$7.10–$21.75$7.85--
$610.00Nov 20$13.30$20.90$17.10$19.10 08/21$13.70–$23.10$17.10--
$610.00Dec 18$17.50$25.80$21.65$22.05 08/12$18.55–$34.95$21.65--
$610.00Mar 19$31.70$40.40$36.05$33.85 08/17$33.05–$50.30$33.85--
$620.00Sep 18$1.20$2.25$1.73$2.60 08/20$1.73–$11.80$1.73--
$620.00Oct 16$5.40$8.40$6.90$7.25 08/21$5.50–$17.70$6.9018
$620.00Dec 18$14.00$21.30$17.65$17.80 07/27$15.85–$31.15$17.65--
$620.00Mar 19$29.80$35.40$32.60$38.60 07/22$30.20–$46.40$32.60--
$500.00Sep 18$64.90$70.70$67.80$66.80 08/11$56.70–$87.40$66.80--
$500.00Dec 18$78.50$87.00$82.75$90.00 07/22$73.05–$102.15$82.75--
$630.00Sep 18$0.65$3.00$1.83$1.33 08/21$1.45–$9.40$1.33646
$630.00Oct 16$2.65$7.70$5.18$5.40 08/21$3.90–$14.40$5.18--
$630.00Nov 20$9.70$13.30$11.50$13.25 08/21$10.10–$16.65$11.50--
$630.00Dec 18$11.60$20.00$15.80$21.80 07/21$13.40–$28.10$15.80--
$630.00Mar 19$26.70$31.60$29.15$35.20 07/22$26.70–$42.25$29.15--
$490.00Dec 18$87.20$94.80$91.00$120.08 07/01$80.35–$109.65$91.00--
$640.00Sep 18$0.00$1.75$0.88$1.62 08/12$0.88–$7.25$0.8880
$640.00Oct 16$1.75$3.90$2.83$3.60 08/21$2.83–$12.25$2.83--
$640.00Nov 20$7.20$11.20$9.20$11.00 08/20$8.95–$14.30$9.20--
$640.00Dec 18$8.60$17.40$13.00$16.00 08/14$11.55–$24.55$13.00--
$640.00Mar 19$24.00$28.70$26.35$32.00 07/22$23.85–$38.00$26.35--
$650.00Sep 18$0.00$1.50$0.75$1.10 08/17$0.65–$4.58$0.75--
$650.00Oct 16$0.00$5.20$2.60$30.30 07/15$2.58–$10.20$2.60--
$650.00Nov 20$4.10$11.30$7.70$8.90 08/18$7.55–$12.20$7.70--
$650.00Dec 18$6.50$15.70$11.10$11.45 08/19$10.60–$21.50$11.10--
$650.00Mar 19$21.20$26.30$23.75$27.80 08/14$21.70–$34.90$23.75--
$660.00Sep 18$0.00$1.40$0.70$1.38 08/14$0.63–$4.50$0.70--
$660.00Oct 16$0.70$2.95$1.83$3.65 08/14$1.83–$7.05$1.83--
$660.00Dec 18$5.60$13.40$9.50$10.10 08/21$8.90–$19.60$9.50--
$660.00Mar 19$18.70$23.50$21.10$23.10 07/21$19.90–$31.50$21.10--
$670.00Sep 18$0.00$1.10$0.55$2.43 07/22$0.55–$3.43$0.55--
$670.00Oct 16$0.00$2.90$1.45$12.90 07/09$1.45–$5.85$1.45--
$670.00Dec 18$6.30$9.90$8.10$35.10 07/15$6.65–$16.90$8.10--
$450.00Sep 18$112.00$119.60$115.80$109.87 08/17$104.55–$134.50$112.00--
$450.00Mar 19$129.90$138.00$133.95$129.32 08/17$123.25–$152.25$129.90--
$680.00Sep 18$0.00$1.05$0.53$0.62 08/17$0.48–$3.03$0.53--
$680.00Dec 18$2.45$10.80$6.63$34.10 07/16$6.18–$13.70$6.63--
$680.00Mar 19$13.80$19.40$16.60$17.84 08/11$15.65–$25.85$16.60--
$440.00Dec 18$130.50$136.90$133.70$142.40 08/19$122.35–$152.65$133.70--
$690.00Sep 18$0.05$1.20$0.63$0.42 08/17$0.48–$3.00$0.42--
$690.00Oct 16$0.00$1.85$0.93$3.50 07/24$0.93–$4.50$0.93--
$690.00Dec 18$2.65$9.10$5.88$12.25 07/28$5.53–$12.10$5.88--
$430.00Mar 19$146.60$154.70$150.65$145.64 08/12$139.70–$169.10$146.60--
$700.00Sep 18$0.05$1.20$0.63$1.19 07/22$0.40–$2.63$0.63--
$700.00Oct 16$0.00$1.55$0.78$15.00 07/17$0.78–$3.75$0.78--
$700.00Dec 18$1.30$7.80$4.55$5.31 08/17$4.40–$10.80$4.55--
$700.00Mar 19$9.60$16.30$12.95$15.00 08/18$12.95–$21.20$12.95--
$710.00Sep 18$0.00$0.95$0.48$8.60 07/16$0.43–$1.70$0.48--
$710.00Dec 18$0.85$6.90$3.88$23.80 07/16$3.88–$9.10$3.88--
$720.00Sep 18$0.00$1.15$0.57$5.96 07/20$0.33–$2.13$0.57--
$400.00Mar 19$173.00$180.20$176.60$178.30 07/27$165.40–$195.85$176.60--
$730.00Dec 18$1.70$3.80$2.75$3.08 08/20$2.75–$6.45$2.75--
$730.00Mar 19$5.40$12.00$8.70$9.10 08/12$8.70–$15.15$8.70--
$740.00Oct 16$0.00$1.30$0.65$6.82 07/20$0.48–$2.42$0.65--
$740.00Dec 18$0.95$3.80$2.38$9.30 06/25$2.32–$5.85$2.38--
$750.00Dec 18$0.65$3.30$1.98$4.20 08/05$1.98–$5.05$1.98--
$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$0.00$2.60$1.30$7.55 07/16$1.20–$4.13$1.30--
$790.00Dec 18$0.25$2.00$1.13$6.40 07/16$1.13–$3.93$1.13--
$800.00Dec 18$0.00$2.10$1.05$7.43 07/20$1.03–$3.03$1.05--
$820.00Mar 19$2.05$4.30$3.18$3.40 08/20$3.15–$6.30$3.18--
$840.00Dec 18$0.00$1.50$0.75$3.60 07/08$0.75–$2.88$0.75--
$860.00Dec 18$0.00$1.40$0.70$2.55 07/09$0.60–$2.42$0.70--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Sep 18$10.10$13.70$11.90$12.35 08/21$11.55–$22.00$11.90--
$560.00Oct 16$15.80$23.20$19.50$18.20 08/14$17.95–$25.70$18.2010
$560.00Dec 18$28.30$37.10$32.70$42.70 07/21$31.80–$39.00$32.70--
$560.00Mar 19$41.80$47.90$44.85$48.64 08/07$42.80–$50.65$44.85--
$570.00Sep 18$14.40$18.70$16.55$17.30 08/20$16.55–$25.60$16.55--
$570.00Dec 18$33.50$42.00$37.75$37.20 08/04$36.10–$44.35$37.20--
$570.00Mar 19$45.60$52.70$49.15$53.60 07/27$46.70–$55.20$49.15--
$550.00Sep 18$5.80$9.80$7.80$10.60 08/21$7.80–$16.75$7.80155
$550.00Oct 16$12.00$19.20$15.60$15.07 08/21$14.40–$20.75$15.07--
$550.00Dec 18$24.30$32.80$28.55$40.30 07/24$26.80–$33.85$28.55--
$550.00Mar 19$37.80$42.60$40.20$43.50 08/07$38.80–$45.40$40.20--
$580.00Sep 18$20.80$26.50$23.65$22.53 08/21$22.65–$33.30$22.53--
$580.00Oct 16$25.00$33.30$29.15$32.10 08/04$27.45–$38.50$29.15--
$580.00Dec 18$38.60$47.60$43.10$41.00 08/04$40.50–$51.15$41.00--
$580.00Mar 19$50.70$59.00$54.85$58.00 08/17$51.55–$61.05$54.85--
$540.00Sep 18$4.70$7.20$5.95$6.20 08/21$4.50–$11.35$5.95--
$540.00Oct 16$10.90$15.90$13.40$12.84 08/18$10.30–$16.25$12.84--
$540.00Dec 18$21.00$28.80$24.90$28.00 08/17$24.15–$29.50$24.90--
$540.00Mar 19$33.80$38.50$36.15$40.40 07/27$35.20–$40.65$36.15--
$590.00Sep 18$28.00$32.80$30.40$36.50 08/17$28.00–$41.95$30.40--
$590.00Oct 16$33.50$39.00$36.25$37.60 08/04$32.35–$44.95$36.25--
$590.00Dec 18$44.00$53.00$48.50$54.40 07/27$45.90–$56.45$48.50--
$590.00Mar 19$56.70$62.60$59.65$64.10 07/27$56.80–$67.25$59.65--
$530.00Sep 18$2.95$4.30$3.63$4.95 08/21$3.63–$9.85$3.63--
$530.00Oct 16$5.00$13.00$9.00$12.10 08/18$7.55–$13.75$9.00--
$530.00Nov 20$15.70$19.20$17.45$18.63 08/21$17.05–$22.10$17.45--
$530.00Dec 18$19.30$22.70$21.00$28.91 07/21$20.60–$25.70$21.00--
$600.00Sep 18$34.60$40.40$37.50$36.95 08/14$33.20–$50.50$36.95--
$600.00Oct 16$42.00$43.30$42.65$49.00 07/21$38.40–$53.95$42.65--
$600.00Dec 18$50.60$59.00$54.80$59.30 08/17$50.70–$63.10$54.80--
$520.00Sep 18$1.10$3.60$2.35$3.61 08/21$2.35–$7.20$2.35--
$520.00Oct 16$3.60$10.00$6.80$7.20 08/21$6.80–$11.45$6.80--
$520.00Nov 20$12.90$16.30$14.60$15.61 08/21$14.40–$18.15$14.60--
$520.00Dec 18$14.10$22.20$18.15$18.90 08/17$17.35–$22.50$18.15--
$520.00Mar 19$26.60$31.20$28.90$28.39 08/19$27.75–$32.45$28.39--
$610.00Sep 18$43.20$49.30$46.25$53.35 08/17$40.35–$59.15$46.25--
$610.00Oct 16$46.10$54.30$50.20$40.60 07/10$45.15–$61.75$46.10--
$610.00Dec 18$58.00$65.20$61.60$66.30 07/27$56.70–$71.30$61.60--
$610.00Mar 19$67.20$75.20$71.20$81.15 07/24$66.75–$80.90$71.20--
$510.00Sep 18$1.15$2.45$1.80$2.30 08/20$1.73–$5.30$1.80--
$510.00Oct 16$2.60$7.20$4.90$5.80 08/21$4.45–$10.10$4.90--
$510.00Nov 20$8.20$16.20$12.20$13.10 08/18$12.15–$15.85$12.20--
$510.00Dec 18$11.00$19.50$15.25$15.10 08/20$14.85–$19.65$15.10--
$510.00Mar 19$21.70$30.10$25.90$25.36 08/19$24.85–$29.20$25.36--
$620.00Sep 18$52.40$59.00$55.70$28.80 07/20$47.35–$68.75$52.40--
$620.00Oct 16$55.60$61.10$58.35$45.50 07/10$51.65–$70.65$55.60--
$620.00Dec 18$64.00$72.50$68.25$72.70 07/27$62.45–$78.20$68.25--
$500.00Sep 18$0.80$1.95$1.38$1.62 08/21$1.25–$4.00$1.38--
$500.00Oct 16$2.45$4.40$3.43$4.50 08/21$3.43–$7.65$3.43--
$500.00Nov 20$8.60$14.30$11.45$9.96 08/21$9.95–$13.75$9.96--
$500.00Dec 18$10.10$16.60$13.35$13.30 08/20$12.50–$16.75$13.30--
$500.00Mar 19$19.00$25.90$22.45$25.00 08/06$22.15–$26.35$22.45--
$630.00Sep 18$62.00$68.60$65.30$69.12 07/22$55.05–$78.65$65.30--
$630.00Dec 18$71.00$79.60$75.30$78.00 07/27$68.65–$86.05$75.30--
$490.00Sep 18$0.05$1.60$0.83$1.00 08/21$0.80–$4.82$0.83--
$490.00Oct 16$2.20$4.20$3.20$3.46 08/21$2.73–$6.15$3.20--
$490.00Nov 20$4.50$12.50$8.50$8.20 08/21$8.25–$11.70$8.20--
$490.00Dec 18$6.80$15.10$10.95$13.30 07/29$9.70–$14.00$10.95--
$490.00Mar 19$16.30$21.00$18.65$23.50 07/27$18.65–$22.50$18.65--
$640.00Dec 18$79.00$87.50$83.25$52.70 07/17$75.35–$93.45$79.00--
$480.00Sep 18$0.00$1.50$0.75$0.83 08/20$0.70–$3.18$0.75--
$480.00Oct 16$0.60$4.50$2.55$2.40 08/14$2.23–$5.13$2.40--
$480.00Nov 20$5.50$8.80$7.15$7.00 08/20$6.70–$8.90$7.00--
$480.00Dec 18$5.20$13.30$9.25$10.20 08/10$8.65–$12.65$9.25--
$480.00Mar 19$13.60$21.00$17.30$17.96 08/19$17.30–$20.65$17.30--
$650.00Oct 16$82.20$90.00$86.10$64.40 07/10$74.40–$98.55$82.20--
$650.00Dec 18$87.00$95.90$91.45$55.40 07/16$82.85–$102.70$87.00--
$470.00Sep 18$0.00$1.45$0.73$0.96 08/17$0.53–$3.13$0.73--
$470.00Oct 16$0.70$2.90$1.80$1.95 08/20$1.50–$4.25$1.80--
$470.00Dec 18$4.90$10.30$7.60$7.80 08/20$7.25–$10.20$7.60--
$470.00Mar 19$11.80$18.80$15.30$16.90 08/18$15.30–$18.95$15.30--
$660.00Sep 18$91.80$99.70$95.75$45.70 07/16$80.00–$108.45$91.80--
$660.00Oct 16$91.90$99.90$95.90$71.10 07/10$82.60–$108.45$91.90--
$660.00Mar 19$103.00$111.30$107.15$109.00 08/17$98.40–$117.75$107.15--
$460.00Sep 18$0.00$1.35$0.68$0.72 08/13$0.35–$2.42$0.68--
$460.00Oct 16$0.75$2.15$1.45$1.40 08/21$1.40–$3.78$1.40--
$460.00Nov 20$3.60$6.10$4.85$4.50 08/21$4.55–$6.90$4.50--
$460.00Dec 18$3.70$9.00$6.35$6.40 08/20$5.70–$8.80$6.35--
$450.00Sep 18$0.00$1.05$0.53$0.52 08/13$0.50–$2.75$0.52--
$450.00Oct 16$0.10$1.95$1.02$1.15 08/20$1.02–$3.05$1.02--
$450.00Dec 18$2.60$7.80$5.20$6.98 08/05$4.58–$7.75$5.20--
$450.00Mar 19$11.20$12.90$12.05$13.36 08/17$10.30–$14.40$12.05--
$440.00Sep 18$0.00$1.15$0.57$1.07 08/04$0.50–$2.17$0.57--
$440.00Oct 16$0.00$1.90$0.95$0.80 08/21$0.83–$2.42$0.80--
$440.00Nov 20$1.80$4.10$2.95$3.00 08/21$2.95–$4.45$2.95--
$440.00Dec 18$1.85$6.00$3.93$6.16 07/28$3.93–$5.90$3.93--
$440.00Mar 19$7.90$13.10$10.50$14.30 07/21$9.70–$12.50$10.50--
$690.00Dec 18$123.00$129.80$126.40$79.30 07/16$114.20–$139.10$123.00--
$430.00Oct 16$0.00$1.65$0.83$0.75 08/14$0.70–$2.45$0.75--
$430.00Nov 20$1.50$3.60$2.55$3.40 08/18$2.50–$5.23$2.55--
$430.00Dec 18$1.25$6.10$3.68$3.90 08/14$3.68–$5.85$3.68--
$430.00Mar 19$7.00$11.30$9.15$10.20 08/17$9.15–$10.95$9.15--
$420.00Sep 18$0.00$0.95$0.48$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$0.75$3.00$1.88$2.85 08/18$1.88–$3.20$1.88--
$420.00Dec 18$1.45$4.20$2.83$3.60 08/20$2.83–$4.60$2.83--
$420.00Mar 19$6.40$9.90$8.15$10.65 07/21$7.30–$9.60$8.15--
$410.00Sep 18$0.00$0.90$0.45$1.20 07/21$0.28–$1.92$0.45--
$410.00Oct 16$0.10$1.25$0.68$2.20 07/21$0.55–$2.35$0.68--

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 323
Total Puts 22
Put/Call Ratio 0.07
Net Difference 301

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 551
Total Puts 1,651
Average Put/Call Ratio 3.18
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