Tour v526
MSCI
MSCI INC
$569.15 +0.87%
$578.45 (+1.63%)🌙
as of 08/27 06:46 PM
(8/26 18:48) ◀
|
Thursday, August 27, 2026 (6:46pm)
January 2026
|
▶ (8/28 18:46)
◀ 8/27 18:46 ▶

Option Volume

Detail
ℹ
Current (08/27) 206
Calls: 64 (31%)
Puts: 142 (69%)
Prior (08/26) 345
Calls: 323 (94%)
Puts: 22 (6%)
Current vs Prior -40.29%
Calls: -80.19% (Calls)
Puts: +545.45% (Puts)
Prior 7-Day Total 2,344
Calls: 847 (36%)
Puts: 1,497 (64%)
Prior 7-Day Average 334
Calls: 121 (36%)
Puts: 213 (64%)
Current vs Prior 7-Day Avg -38.48%
Calls: -47.11%
Puts: -33.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27) $297.6K
Calls: $78.2K (26%)
Puts: $219.4K (74%)
Prior (08/26) $403.4K
Calls: $392.8K (97%)
Puts: $10.6K (3%)
Current vs Prior -26.22%
Calls: -80.09%
Puts: +1968.54%
Prior 7-Day Total $2.80M
Calls: $1.27M (46%)
Puts: $1.52M (54%)
Prior 7-Day Average $399.3K
Calls: $181.7K (46%)
Puts: $217.6K (54%)
Current vs Prior 7-Day Avg -25.46%
Calls: -56.95%
Puts: +0.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 2.22
Prior (08/26) 0.07
Current vs Prior +3157.53%
Prior 7-Day Average 2.47
Current vs Prior 7-Day Avg -10.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27) 1,383
Calls: 1,352 (98%)
Puts: 31 (2%)
Prior (08/26) 2,635
Calls: 2,470 (94%)
Puts: 165 (6%)
Current vs Prior -47.51%
Prior 7-Day Total 19,636
Calls: 10,304 (52%)
Puts: 9,332 (48%)
Prior 7-Day Average 2,805
Calls: 1,472 (52%)
Puts: 1,333 (48%)
Current vs Prior 7-Day Avg -50.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.31% | 8.93%
Prior 6.18% | 9.13%
Current vs Prior +2.12% | -2.12%
Prior 7-Day Avg 4.51% | 8.02%
Current vs 7-Day Avg +39.81% | +11.37%
Prior 7-Day Eod 6.18% | 9.13%
Current vs 7-Day Eod +2.12% | -2.12%
Sentiment BEARISH

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 14.83% | 15.39%
Calls: 15.30% | 11.74%
Puts: 14.36% | 19.02%
Current vs 7-Day Avg +55.29% | -22.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($219.4K). Below-average activity with volume down 40% vs prior. Extreme bearish P/C ratio of 2.22 - heavy put buying. P/C ratio rising 3158% - 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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 10.0%, best 10.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1820.0022.10$21.0510.0%60.6190
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. 2 found (avg delta 0.56, highest 0.61)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1820.0022.10$21.0510.0%60.6190
$570.00Sep 1812.4018.30$15.3538.4%10.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 66, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 181.602.45$2.0341.9%250.11--
$560.00Sep 1820.0022.10$21.0510.0%60.6190
$700.00Sep 180.050.80$0.43174.4%30.029
$580.00Sep 188.8011.70$10.2528.3%20.40--
$570.00Sep 1812.4018.30$15.3538.4%10.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 184.705.50$5.1015.7%130.22--
$530.00Sep 182.953.60$3.2819.8%60.15--
$550.00Sep 186.6010.70$8.6547.4%50.31--
$520.00Sep 181.902.90$2.4041.7%20.11--
$510.00Sep 181.002.55$1.7887.1%10.08--

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. 10 found (best R:R 2.23, avg 9.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$620.00Sep 18$1.60$18.40$1.6020%11.50$601.60
$620.00$700.00Sep 18$1.60$78.40$1.6011%49.00$621.60
$560.00$570.00Sep 18$5.70$4.30$5.7061%0.75$565.70
$570.00$580.00Sep 18$5.10$4.90$5.1050%0.96$575.10
$580.00$600.00Sep 18$6.62$13.38$6.6240%2.02$586.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$550.00Sep 18$6.20$13.80$6.2050%2.23$563.80
$530.00$520.00Sep 18$0.88$9.12$0.8815%10.36$529.12
$520.00$510.00Sep 18$0.62$9.38$0.6211%15.13$519.38
$540.00$530.00Sep 18$1.82$8.18$1.8222%4.49$538.18
$550.00$540.00Sep 18$3.55$6.45$3.5531%1.82$546.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.49, avg 0.32)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$600.00Sep 18$6.62$6.62$13.3860%0.49$586.62
$570.00$580.00Sep 18$5.10$5.10$4.9050%1.04$575.10
$620.00$700.00Sep 18$1.60$1.60$78.4089%0.02$621.60
$600.00$620.00Sep 18$1.60$1.60$18.4080%0.09$601.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$540.00Sep 18$3.55$3.55$6.4569%0.55$546.45
$540.00$530.00Sep 18$1.82$1.82$8.1878%0.22$538.18
$520.00$510.00Sep 18$0.62$0.62$9.3889%0.07$519.38
$530.00$520.00Sep 18$0.88$0.88$9.1285%0.10$529.12

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 5.31% of stock, avg 5.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Sep 18$15.35$14.85$30.20$539.80$600.205.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.78% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$520.00Sep 18$2.03$2.40$4.43$515.57$624.43
$620.00$530.00Sep 18$2.03$3.28$5.31$524.69$625.31
$600.00$520.00Sep 18$3.63$2.40$6.03$513.97$606.03
$600.00$530.00Sep 18$3.63$3.28$6.91$523.09$606.91
$620.00$540.00Sep 18$2.03$5.10$7.13$532.87$627.13
$600.00$540.00Sep 18$3.63$5.10$8.73$531.27$608.73
$620.00$550.00Sep 18$2.03$8.65$10.68$539.32$630.68
$600.00$550.00Sep 18$3.63$8.65$12.28$537.72$612.28
$580.00$520.00Sep 18$10.25$2.40$12.65$507.35$592.65
$580.00$530.00Sep 18$10.25$3.28$13.53$516.47$593.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.12, avg credit $3.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520600/620Sep 18$2.22$17.7869%0.12$517.78$602.22
520/530600/620Sep 18$2.48$17.5265%0.14$527.52$602.48
530/540600/620Sep 18$3.42$16.5859%0.21$536.58$603.42
540/550600/620Sep 18$5.15$14.8550%0.35$544.85$605.15
510/520620/700Sep 18$2.22$77.7878%0.03$517.78$622.22
520/530620/700Sep 18$2.48$77.5274%0.03$527.52$622.48
530/540620/700Sep 18$3.42$76.5867%0.04$536.58$623.42
540/550620/700Sep 18$5.15$74.8558%0.07$544.85$625.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.26)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Sep 18$0.60$9.4021%15.67
$580.00$600.00$620.00Sep 18$5.02$14.9829%2.98
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Sep 18$0.26$9.747%37.46
$520.00$530.00$540.00Sep 18$0.94$9.0610%9.64
$530.00$540.00$550.00Sep 18$1.73$8.2716%4.78

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 $-2.45, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$620.001:2Sep 18-$0.43$19.57
$570.00$580.001:2Sep 18-$5.15$4.85
$560.00$570.001:2Sep 18-$9.65$0.35
$580.00$600.001:2Sep 18$2.99$17.01
$620.00$700.001:2Sep 18$1.17$78.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$550.001:2Sep 18-$2.45$17.55
$550.00$540.001:2Sep 18-$1.55$8.45
$540.00$530.001:2Sep 18-$1.46$8.54
$520.00$510.001:2Sep 18-$1.16$8.84
$530.00$520.001:2Sep 18-$1.52$8.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.55%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 18$8.800.401.9%1.55%3.45%2--
$570.00Sep 18$12.400.510.1%2.18%2.33%1--
$600.00Sep 18$1.950.205.4%0.34%5.76%11.1K
$620.00Sep 18$1.600.118.9%0.28%9.22%25--

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 $560.00 09-18 call last traded $27.90 on 08/19 (now $20.00/$22.10) — try a limit near $21.05. Also watch the $580.00 11-20 call last traded $27.20 on 08/17 (now $26.00/$31.50) — try a limit near $27.20; the $570.00 10-16 call last traded $28.00 on 08/19 (now $20.90/$25.80) — try a limit near $23.35. Most tradeable put: the $580.00 10-16 put last traded $32.10 on 08/04 (now $24.90/$29.30) — try a limit near $27.10.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Sep 18$12.40$18.30$15.35$14.00 08/18$10.80–$29.10$14.00--
$570.00Oct 16$20.90$25.80$23.35$28.00 08/19$17.80–$35.50$23.3514
$570.00Nov 20$31.20$35.90$33.55$33.45 08/19$28.40–$41.85$33.45--
$570.00Dec 18$36.10$43.00$39.55$48.38 08/05$33.50–$50.55$39.55--
$570.00Mar 19$51.20$59.00$55.10$59.30 08/14$48.30–$64.35$55.10--
$560.00Sep 18$20.00$22.10$21.05$27.90 08/19$15.30–$34.90$21.0590
$560.00Oct 16$27.00$30.30$28.65$40.00 08/04$22.25–$41.15$28.65--
$560.00Dec 18$42.70$48.40$45.55$50.00 07/21$37.40–$56.25$45.55--
$560.00Mar 19$56.90$65.00$60.95$59.42 08/18$52.20–$69.95$59.42--
$580.00Sep 18$8.80$11.70$10.25$12.90 08/19$7.40–$23.95$10.25--
$580.00Oct 16$16.20$21.10$18.65$20.50 08/20$14.20–$30.70$18.65102
$580.00Nov 20$26.00$31.50$28.75$27.20 08/17$24.20–$36.55$27.2017
$580.00Dec 18$34.10$37.70$35.90$37.00 08/10$28.35–$46.10$35.90--
$580.00Mar 19$47.00$54.00$50.50$47.10 08/17$44.60–$59.15$47.10--
$550.00Sep 18$23.20$30.20$26.70$40.00 07/27$20.50–$41.55$26.70--
$550.00Oct 16$31.00$38.60$34.80$43.29 08/05$27.05–$47.40$34.80--
$550.00Dec 18$46.50$55.00$50.75$61.10 07/31$41.90–$61.00$50.75--
$550.00Mar 19$62.50$69.60$66.05$64.91 08/18$56.30–$76.00$64.91--
$590.00Sep 18$4.50$7.80$6.15$8.44 08/21$6.15–$18.85$6.15--
$590.00Oct 16$12.30$17.20$14.75$12.80 08/17$11.30–$25.90$12.80--
$590.00Dec 18$25.60$34.80$30.20$38.05 07/22$24.30–$40.90$30.20--
$540.00Sep 18$30.60$37.00$33.80$46.60 07/21$26.00–$47.75$33.80--
$540.00Oct 16$38.80$44.60$41.70$79.30 07/09$33.35–$53.80$41.70--
$540.00Dec 18$53.00$61.00$57.00$103.89 07/07$47.15–$68.10$57.00--
$540.00Mar 19$68.40$75.10$71.75$76.06 07/27$62.10–$82.35$71.75--
$600.00Sep 18$1.95$5.30$3.63$5.80 08/21$3.18–$14.90$3.631.1K
$600.00Oct 16$9.10$12.90$11.00$11.19 08/18$8.85–$21.95$11.00--
$600.00Dec 18$21.90$30.50$26.20$21.70 08/17$21.05–$36.75$21.90--
$600.00Mar 19$37.40$46.00$41.70$38.00 08/12$36.30–$50.60$38.00--
$530.00Sep 18$39.20$46.00$42.60$49.80 08/19$32.20–$55.65$42.60--
$530.00Dec 18$59.30$67.60$63.45$57.39 08/17$53.75–$74.50$59.30--
$610.00Sep 18$2.25$3.80$3.03$3.75 08/21$2.48–$13.35$3.03--
$610.00Oct 16$6.50$12.30$9.40$8.83 08/19$7.10–$18.80$8.83--
$610.00Nov 20$14.00$22.40$18.20$19.10 08/21$13.70–$23.10$18.20--
$610.00Dec 18$18.10$26.50$22.30$22.05 08/12$18.55–$32.75$22.05--
$610.00Mar 19$33.40$41.00$37.20$33.85 08/17$33.05–$45.60$33.85--
$520.00Sep 18$48.20$54.30$51.25$44.51 08/17$40.10–$63.90$48.20--
$520.00Dec 18$66.40$75.00$70.70$114.91 07/07$59.75–$81.00$70.70--
$620.00Sep 18$1.60$2.45$2.03$2.60 08/20$1.73–$9.35$2.03--
$620.00Oct 16$6.00$8.40$7.20$7.25 08/21$5.50–$15.35$7.2021
$620.00Dec 18$15.10$23.30$19.20$17.80 07/27$15.85–$28.30$17.80--
$620.00Mar 19$29.70$38.00$33.85$38.60 07/22$30.20–$42.35$33.85--
$630.00Sep 18$0.05$2.90$1.48$1.33 08/21$1.45–$7.55$1.33--
$630.00Oct 16$2.05$8.40$5.23$5.40 08/21$3.90–$12.65$5.23--
$630.00Nov 20$10.30$16.70$13.50$13.25 08/21$10.10–$16.65$13.25--
$630.00Dec 18$12.20$20.60$16.40$21.80 07/21$13.40–$25.30$16.40--
$630.00Mar 19$26.30$35.00$30.65$35.20 07/22$26.70–$38.15$30.65--
$500.00Sep 18$67.00$74.10$70.55$66.80 08/11$56.70–$80.60$67.00--
$500.00Dec 18$81.60$90.00$85.80$90.00 07/22$73.05–$96.10$85.80--
$640.00Sep 18$0.35$1.40$0.88$1.62 08/12$0.88–$6.15$0.88--
$640.00Oct 16$3.30$4.30$3.80$3.60 08/21$2.83–$10.10$3.608
$640.00Nov 20$6.20$14.20$10.20$11.00 08/20$8.95–$14.30$10.20--
$640.00Dec 18$9.60$18.60$14.10$16.00 08/14$11.55–$22.75$14.10--
$640.00Mar 19$23.20$32.00$27.60$32.00 07/22$23.85–$34.85$27.60--
$490.00Dec 18$89.30$97.80$93.55$120.08 07/01$80.35–$104.10$93.55--
$650.00Sep 18$0.00$1.60$0.80$1.10 08/17$0.65–$4.58$0.80--
$650.00Oct 16$1.35$4.40$2.88$30.30 07/15$2.58–$9.95$2.88--
$650.00Nov 20$4.00$12.80$8.40$8.90 08/18$7.55–$12.20$8.40--
$650.00Dec 18$7.80$16.30$12.05$11.45 08/19$10.60–$18.80$11.45--
$650.00Mar 19$20.80$29.00$24.90$27.80 08/14$21.70–$31.30$24.90--
$660.00Sep 18$0.00$1.15$0.57$1.38 08/14$0.57–$3.38$0.57--
$660.00Oct 16$0.05$4.20$2.13$3.65 08/14$1.83–$6.55$2.13--
$660.00Dec 18$6.10$14.40$10.25$10.10 08/21$8.90–$17.70$10.10--
$660.00Mar 19$17.70$26.00$21.85$23.10 07/21$19.90–$28.85$21.85--
$670.00Sep 18$0.00$1.35$0.68$2.43 07/22$0.55–$2.95$0.68--
$670.00Oct 16$0.05$3.50$1.78$12.90 07/09$1.45–$5.85$1.78--
$670.00Dec 18$4.50$13.00$8.75$35.10 07/15$6.65–$15.65$8.75--
$680.00Sep 18$0.00$1.45$0.73$0.62 08/17$0.48–$2.73$0.62--
$680.00Dec 18$3.20$11.60$7.40$34.10 07/16$6.18–$13.70$7.40--
$680.00Mar 19$13.10$21.60$17.35$17.84 08/11$15.65–$23.40$17.35--
$450.00Sep 18$115.90$124.20$120.05$109.87 08/17$104.55–$127.85$115.90--
$450.00Mar 19$133.50$141.00$137.25$129.32 08/17$123.25–$146.10$133.50--
$690.00Sep 18$0.05$0.80$0.43$0.42 08/17$0.43–$3.00$0.42--
$690.00Oct 16$0.00$2.15$1.08$3.50 07/24$0.93–$3.93$1.08--
$690.00Dec 18$2.85$9.10$5.98$12.25 07/28$5.53–$12.10$5.98--
$440.00Dec 18$133.00$141.10$137.05$142.40 08/19$122.35–$145.85$137.05--
$700.00Sep 18$0.05$0.80$0.43$1.19 07/22$0.40–$2.40$0.439
$700.00Oct 16$0.00$3.80$1.90$15.00 07/17$0.78–$3.75$1.90--
$700.00Dec 18$1.05$9.20$5.13$5.31 08/17$4.40–$9.45$5.13--
$700.00Mar 19$9.70$18.00$13.85$15.00 08/18$12.95–$19.50$13.85--
$430.00Mar 19$150.30$156.90$153.60$145.64 08/12$139.70–$162.85$150.30--
$710.00Sep 18$0.00$0.95$0.48$8.60 07/16$0.43–$1.70$0.48--
$710.00Dec 18$0.80$8.30$4.55$23.80 07/16$3.88–$7.85$4.55--
$720.00Sep 18$0.00$0.95$0.48$5.96 07/20$0.33–$2.13$0.48--
$730.00Dec 18$0.40$5.30$2.85$3.08 08/20$2.75–$6.45$2.85--
$730.00Mar 19$5.80$13.80$9.80$9.10 08/12$8.70–$14.30$9.10--
$400.00Mar 19$176.70$184.50$180.60$178.30 07/27$165.40–$188.60$178.30--
$740.00Oct 16$0.00$1.15$0.57$6.82 07/20$0.48–$2.42$0.57--
$740.00Dec 18$1.20$4.70$2.95$9.30 06/25$2.32–$5.85$2.95--
$750.00Dec 18$0.25$4.10$2.17$4.20 08/05$1.98–$4.73$2.17--
$760.00Sep 18$0.00$0.90$0.45$0.90 07/28$0.23–$1.30$0.45--
$780.00Oct 16$0.00$0.80$0.40$1.10 08/05$0.33–$2.15$0.40--
$780.00Dec 18$0.05$2.75$1.40$7.55 07/16$1.20–$3.88$1.40--
$790.00Dec 18$0.15$2.20$1.18$6.40 07/16$1.13–$3.48$1.18--
$800.00Dec 18$0.35$2.15$1.25$7.43 07/20$1.03–$3.03$1.25--
$820.00Mar 19$1.00$5.80$3.40$3.40 08/20$3.15–$6.30$3.40--
$840.00Dec 18$0.00$1.55$0.78$3.60 07/08$0.75–$2.88$0.78--
$860.00Dec 18$0.00$1.40$0.70$2.55 07/09$0.60–$1.70$0.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Sep 18$11.40$18.30$14.85$17.30 08/20$14.85–$25.60$14.85--
$570.00Dec 18$32.80$40.30$36.55$37.20 08/04$36.10–$44.35$36.55--
$570.00Mar 19$44.30$52.00$48.15$53.60 07/27$47.10–$55.20$48.15--
$570.00Oct 16$19.70$24.70$22.20--$22.20–$22.20—$19.706
$560.00Sep 18$7.80$12.60$10.20$12.35 08/21$10.20–$22.00$10.20--
$560.00Oct 16$14.00$20.20$17.10$18.20 08/14$17.10–$25.70$17.10--
$560.00Dec 18$29.80$35.50$32.65$42.70 07/21$31.80–$39.00$32.65--
$560.00Mar 19$38.90$47.60$43.25$48.64 08/07$42.85–$50.65$43.25--
$580.00Sep 18$18.20$24.80$21.50$22.53 08/21$21.50–$33.30$21.50--
$580.00Oct 16$24.90$29.30$27.10$32.10 08/04$27.10–$38.50$27.1025
$580.00Dec 18$38.90$45.00$41.95$41.00 08/04$40.70–$51.15$41.00--
$580.00Mar 19$48.60$57.00$52.80$58.00 08/17$52.05–$61.05$52.80--
$550.00Sep 18$6.60$10.70$8.65$10.60 08/21$7.80–$16.75$8.65--
$550.00Oct 16$12.60$16.00$14.30$15.07 08/21$14.30–$20.75$14.30--
$550.00Dec 18$23.70$31.30$27.50$40.30 07/24$26.80–$33.85$27.50--
$550.00Mar 19$34.50$43.00$38.75$43.50 08/07$38.75–$45.40$38.75--
$590.00Sep 18$24.60$31.60$28.10$36.50 08/17$28.00–$41.95$28.10--
$590.00Oct 16$31.70$37.00$34.35$37.60 08/04$32.35–$44.95$34.35--
$590.00Dec 18$43.20$50.80$47.00$54.40 07/27$45.90–$56.45$47.00--
$590.00Mar 19$53.90$62.00$57.95$64.10 07/27$57.00–$67.25$57.95--
$540.00Sep 18$4.70$5.50$5.10$6.20 08/21$4.50–$11.35$5.10--
$540.00Oct 16$9.10$12.30$10.70$12.84 08/18$10.30–$16.25$10.70--
$540.00Dec 18$19.70$27.60$23.65$28.00 08/17$23.65–$29.50$23.65--
$540.00Mar 19$30.20$39.70$34.95$40.40 07/27$34.95–$40.65$34.95--
$600.00Sep 18$32.20$39.00$35.60$36.95 08/14$33.20–$50.50$35.60--
$600.00Oct 16$36.00$43.40$39.70$49.00 07/21$38.40–$53.95$39.70--
$600.00Dec 18$49.40$56.70$53.05$59.30 08/17$51.10–$63.10$53.05--
$530.00Sep 18$2.95$3.60$3.28$4.95 08/21$3.28–$9.85$3.28--
$530.00Oct 16$7.30$10.00$8.65$12.10 08/18$7.55–$13.75$8.65--
$530.00Nov 20$13.00$21.20$17.10$18.63 08/21$17.05–$22.10$17.10--
$530.00Dec 18$16.20$24.30$20.25$28.91 07/21$20.25–$25.70$20.25--
$610.00Sep 18$41.20$47.90$44.55$53.35 08/17$41.00–$59.15$44.55--
$610.00Oct 16$44.60$51.00$47.80$40.60 07/10$45.15–$61.75$44.60--
$610.00Dec 18$56.30$62.90$59.60$66.30 07/27$57.40–$71.30$59.60--
$610.00Mar 19$65.60$74.00$69.80$81.15 07/24$68.55–$80.90$69.80--
$520.00Sep 18$1.90$2.90$2.40$3.61 08/21$2.35–$7.20$2.40--
$520.00Oct 16$2.80$7.60$5.20$7.20 08/21$5.20–$11.45$5.20--
$520.00Nov 20$10.00$18.40$14.20$15.61 08/21$14.20–$18.15$14.20--
$520.00Dec 18$13.90$21.50$17.70$18.90 08/17$17.35–$22.50$17.70--
$520.00Mar 19$24.20$32.30$28.25$28.39 08/19$27.75–$32.45$28.25--
$620.00Sep 18$49.00$56.20$52.60$28.80 07/20$48.70–$68.75$49.00--
$620.00Oct 16$53.10$59.60$56.35$45.50 07/10$52.60–$70.65$53.10--
$620.00Dec 18$61.10$69.50$65.30$72.70 07/27$64.10–$78.20$65.30--
$510.00Sep 18$1.00$2.55$1.78$2.30 08/20$1.73–$5.30$1.78--
$510.00Oct 16$2.00$6.30$4.15$5.80 08/21$4.15–$10.10$4.15--
$510.00Nov 20$10.10$15.70$12.90$13.10 08/18$12.15–$15.85$12.90--
$510.00Dec 18$11.70$18.90$15.30$15.10 08/20$14.85–$19.65$15.10--
$510.00Mar 19$20.10$29.00$24.55$25.36 08/19$24.55–$29.20$24.55--
$630.00Sep 18$58.50$65.60$62.05$69.12 07/22$58.65–$78.65$62.05--
$630.00Dec 18$69.00$77.00$73.00$78.00 07/27$70.85–$86.05$73.00--
$500.00Sep 18$0.80$1.65$1.23$1.62 08/21$1.23–$4.00$1.23--
$500.00Oct 16$2.90$6.10$4.50$4.50 08/21$3.43–$7.65$4.50--
$500.00Nov 20$8.10$11.60$9.85$9.96 08/21$9.85–$13.75$9.85--
$500.00Dec 18$9.10$16.60$12.85$13.30 08/20$12.50–$16.75$12.85--
$500.00Mar 19$17.70$25.90$21.80$25.00 08/06$21.80–$26.35$21.80--
$640.00Dec 18$76.10$84.60$80.35$52.70 07/17$78.05–$93.45$76.10--
$490.00Sep 18$0.05$2.20$1.13$1.00 08/21$0.80–$4.82$1.00--
$490.00Oct 16$0.10$5.50$2.80$3.46 08/21$2.73–$6.15$2.80--
$490.00Nov 20$6.50$9.40$7.95$8.20 08/21$7.95–$11.70$7.95--
$490.00Dec 18$6.40$14.60$10.50$13.30 07/29$9.70–$14.00$10.50--
$490.00Mar 19$15.00$21.00$18.00$23.50 07/27$18.00–$22.50$18.00--
$650.00Oct 16$80.30$86.00$83.15$64.40 07/10$78.30–$98.55$80.30--
$650.00Dec 18$84.70$92.60$88.65$55.40 07/16$85.85–$102.70$84.70--
$480.00Sep 18$0.00$1.35$0.68$0.83 08/20$0.68–$3.18$0.68--
$480.00Oct 16$0.50$4.00$2.25$2.40 08/14$2.23–$5.13$2.25--
$480.00Nov 20$2.40$10.00$6.20$7.00 08/20$6.20–$8.90$6.20--
$480.00Dec 18$4.50$12.50$8.50$10.20 08/10$8.50–$12.65$8.50--
$480.00Mar 19$12.90$22.00$17.45$17.96 08/19$17.30–$20.65$17.45--
$660.00Sep 18$88.00$95.30$91.65$45.70 07/16$85.75–$108.45$88.00--
$660.00Oct 16$87.80$95.70$91.75$71.10 07/10$87.45–$108.45$87.80--
$660.00Mar 19$100.00$108.50$104.25$109.00 08/17$102.00–$117.75$104.25--
$470.00Sep 18$0.00$1.45$0.73$0.96 08/17$0.53–$3.13$0.73--
$470.00Oct 16$0.60$2.75$1.68$1.95 08/20$1.50–$4.25$1.68--
$470.00Dec 18$4.60$11.30$7.95$7.80 08/20$7.25–$10.20$7.80--
$470.00Mar 19$11.00$19.00$15.00$16.90 08/18$15.00–$18.95$15.00--
$460.00Sep 18$0.00$1.50$0.75$0.72 08/13$0.35–$2.42$0.72--
$460.00Oct 16$0.70$1.85$1.27$1.40 08/21$1.27–$3.78$1.27--
$460.00Nov 20$2.30$5.70$4.00$4.50 08/21$4.00–$6.90$4.00--
$460.00Dec 18$3.80$8.90$6.35$6.40 08/20$5.70–$8.80$6.35--
$450.00Sep 18$0.00$1.15$0.57$0.52 08/13$0.50–$2.75$0.52--
$450.00Oct 16$0.10$1.80$0.95$1.15 08/20$0.95–$2.80$0.95--
$450.00Dec 18$3.10$6.50$4.80$6.98 08/05$4.58–$7.75$4.80--
$450.00Mar 19$8.70$14.90$11.80$13.36 08/17$10.30–$14.40$11.80--
$690.00Dec 18$119.00$127.00$123.00$79.30 07/16$119.00–$139.10$119.00--
$440.00Sep 18$0.00$1.00$0.50$1.07 08/04$0.50–$2.10$0.50--
$440.00Oct 16$0.00$1.85$0.93$0.80 08/21$0.83–$2.03$0.80--
$440.00Nov 20$0.05$5.60$2.83$3.00 08/21$2.83–$4.45$2.83--
$440.00Dec 18$2.90$5.50$4.20$6.16 07/28$3.93–$5.90$4.20--
$440.00Mar 19$7.10$12.10$9.60$14.30 07/21$9.60–$12.50$9.60--
$430.00Oct 16$0.00$1.70$0.85$0.75 08/14$0.70–$2.45$0.75--
$430.00Nov 20$0.40$4.60$2.50$3.40 08/18$2.50–$5.23$2.50--
$430.00Dec 18$1.45$4.70$3.08$3.90 08/14$3.08–$5.85$3.08--
$430.00Mar 19$7.30$10.60$8.95$10.20 08/17$8.95–$10.95$8.95--
$420.00Sep 18$0.00$1.10$0.55$0.27 08/12$0.33–$2.93$0.27--
$420.00Oct 16$0.00$1.85$0.93$0.50 08/12$0.63–$2.10$0.50--
$420.00Nov 20$0.05$3.90$1.98$2.85 08/18$1.88–$3.20$1.98--
$420.00Dec 18$1.45$4.90$3.18$3.60 08/20$2.83–$4.60$3.18--
$420.00Mar 19$6.70$9.30$8.00$10.65 07/21$7.30–$9.60$8.00--
$410.00Sep 18$0.00$1.10$0.55$1.20 07/21$0.28–$1.92$0.55--
$410.00Oct 16$0.10$1.35$0.73$2.20 07/21$0.55–$1.60$0.73--

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 64
Total Puts 142
Put/Call Ratio 2.22
Net Difference -78

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 847
Total Puts 1,497
Average Put/Call Ratio 2.47
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