Tour v526
MSCI
MSCI INC
$570.76 +0.28%
$577.00 (+1.09%)🌙
as of 08/28 06:46 PM
(8/27 18:46) ◀
|
Friday, August 28, 2026 (6:46pm)
January 2026
|
▶ (8/31 18:46)
◀ 8/28 18:46 ▶

Option Volume

Detail
ℹ
Current (08/28) 171
Calls: 104 (61%)
Puts: 67 (39%)
Prior (08/27) 206
Calls: 64 (31%)
Puts: 142 (69%)
Current vs Prior -16.99%
Calls: +62.50% (Calls)
Puts: -52.82% (Puts)
Prior 7-Day Total 2,229
Calls: 778 (35%)
Puts: 1,451 (65%)
Prior 7-Day Average 318
Calls: 111 (35%)
Puts: 207 (65%)
Current vs Prior 7-Day Avg -46.30%
Calls: -6.43%
Puts: -67.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $454.6K
Calls: $384.5K (85%)
Puts: $70.1K (15%)
Prior (08/27) $297.6K
Calls: $78.2K (26%)
Puts: $219.4K (74%)
Current vs Prior +52.74%
Calls: +391.60%
Puts: -68.03%
Prior 7-Day Total $2.43M
Calls: $982.6K (40%)
Puts: $1.45M (60%)
Prior 7-Day Average $347.3K
Calls: $140.4K (40%)
Puts: $206.9K (60%)
Current vs Prior 7-Day Avg +30.91%
Calls: +173.92%
Puts: -66.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.64
Prior (08/27) 2.22
Current vs Prior -70.96%
Prior 7-Day Average 2.59
Current vs Prior 7-Day Avg -75.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 3,436
Calls: 2,746 (80%)
Puts: 690 (20%)
Prior (08/27) 1,383
Calls: 1,352 (98%)
Puts: 31 (2%)
Current vs Prior +148.45%
Prior 7-Day Total 16,690
Calls: 9,312 (56%)
Puts: 7,378 (44%)
Prior 7-Day Average 2,384
Calls: 1,330 (56%)
Puts: 1,054 (44%)
Current vs Prior 7-Day Avg +44.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.04% | 8.79%
Prior 6.31% | 8.93%
Current vs Prior -4.31% | -1.65%
Prior 7-Day Avg 4.94% | 8.20%
Current vs 7-Day Avg +22.11% | +7.20%
Prior 7-Day Eod 6.31% | 8.93%
Current vs 7-Day Eod -4.31% | -1.65%
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 16.47% | 14.68%
Calls: 15.84% | 11.56%
Puts: 17.10% | 17.79%
Current vs 7-Day Avg +39.83% | -19.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($384.5K) vs puts ($70.1K). Elevated premium activity with dollar volume up 53% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 71% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 7.5%, best 7.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1870.7076.20$73.457.5%20.965
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 0.96, highest 0.96)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1870.7076.20$73.457.5%20.965
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 74, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 185.608.70$7.1543.4%260.3226
$580.00Sep 189.5012.60$11.0528.1%50.43802
$600.00Sep 182.955.90$4.4366.6%30.231.1K
$610.00Sep 181.603.80$2.7081.5%30.1597
$620.00Sep 181.303.00$2.1579.1%30.12568
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 181.402.45$1.9354.4%90.0981
$510.00Sep 180.751.30$1.0253.9%70.06357
$530.00Sep 182.003.40$2.7051.9%70.13207
$550.00Sep 184.907.30$6.1039.3%40.26--
$500.00Sep 180.401.10$0.7593.3%20.04--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 17.18, avg 10.44)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$610.00$620.00Sep 18$0.55$9.45$0.5515%17.18$610.55
$600.00$610.00Sep 18$1.73$8.27$1.7323%4.78$601.73
$590.00$600.00Sep 18$2.72$7.28$2.7232%2.68$592.72
$580.00$590.00Sep 18$3.90$6.10$3.9043%1.56$583.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$540.00Sep 18$1.70$8.30$1.7026%4.88$548.30
$530.00$520.00Sep 18$0.77$9.23$0.7713%11.99$529.23
$510.00$500.00Sep 18$0.27$9.73$0.276%36.04$509.73
$540.00$530.00Sep 18$1.70$8.30$1.7019%4.88$538.30
$520.00$510.00Sep 18$0.91$9.09$0.919%9.99$519.09

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.10, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$590.00Sep 18$3.90$3.90$6.1057%0.64$583.90
$590.00$600.00Sep 18$2.72$2.72$7.2868%0.37$592.72
$600.00$610.00Sep 18$1.73$1.73$8.2777%0.21$601.73
$610.00$620.00Sep 18$0.55$0.55$9.4585%0.06$610.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$510.00Sep 18$0.91$0.91$9.0991%0.10$519.09
$540.00$530.00Sep 18$1.70$1.70$8.3081%0.20$538.30
$510.00$500.00Sep 18$0.27$0.27$9.7394%0.03$509.73
$530.00$520.00Sep 18$0.77$0.77$9.2387%0.08$529.23
$550.00$540.00Sep 18$1.70$1.70$8.3074%0.20$548.30

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. 25 found (cheapest 0.56% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$510.00Sep 18$2.15$1.02$3.17$506.83$623.17
$610.00$510.00Sep 18$2.70$1.02$3.72$506.28$613.72
$620.00$520.00Sep 18$2.15$1.93$4.08$515.92$624.08
$620.00$530.00Sep 18$2.15$2.70$4.85$525.15$624.85
$610.00$520.00Sep 18$2.70$1.93$4.63$515.37$614.63
$610.00$530.00Sep 18$2.70$2.70$5.40$524.60$615.40
$600.00$510.00Sep 18$4.43$1.02$5.45$504.55$605.45
$620.00$540.00Sep 18$2.15$4.40$6.55$533.45$626.55
$600.00$520.00Sep 18$4.43$1.93$6.36$513.64$606.36
$610.00$540.00Sep 18$2.70$4.40$7.10$532.90$617.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.57, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520590/600Sep 18$3.63$6.3758%0.57$516.37$593.63
510/520600/610Sep 18$2.64$7.3668%0.36$517.36$602.64
530/540590/600Sep 18$4.42$5.5848%0.79$535.58$594.42
530/540600/610Sep 18$3.43$6.5758%0.52$536.57$603.43
500/510590/600Sep 18$2.99$7.0162%0.43$507.01$592.99
500/510600/610Sep 18$2.00$8.0072%0.25$508.00$602.00
510/520610/620Sep 18$1.46$8.5475%0.17$518.54$611.46
520/530590/600Sep 18$3.49$6.5155%0.54$526.51$593.49
520/530600/610Sep 18$2.50$7.5064%0.33$527.50$602.50
530/540610/620Sep 18$2.25$7.7565%0.29$537.75$612.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 7.47, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$590.00$600.00Sep 18$1.18$8.8220%7.47
$590.00$600.00$610.00Sep 18$0.99$9.0117%9.10
$600.00$610.00$620.00Sep 18$1.18$8.8211%7.47
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Sep 18$0.25$9.752%39.00
$500.00$510.00$520.00Sep 18$0.64$9.365%14.63
$520.00$530.00$540.00Sep 18$0.93$9.0710%9.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.71, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Sep 18-$1.71$8.29
$600.00$610.001:2Sep 18-$0.97$9.03
$580.00$590.001:2Sep 18-$3.25$6.75
$610.00$620.001:2Sep 18-$1.60$8.40
$500.00$580.001:2Sep 18$51.35$28.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Sep 18-$0.11$9.89
$540.00$530.001:2Sep 18-$1.00$9.00
$510.00$500.001:2Sep 18-$0.48$9.52
$530.00$520.001:2Sep 18-$1.16$8.84
$500.00$490.001:2Sep 18-$0.71$9.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.66%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 18$9.500.431.6%1.66%3.28%5802
$590.00Sep 18$5.600.323.4%0.98%4.35%2626
$600.00Sep 18$2.950.235.1%0.52%5.64%31.1K
$610.00Sep 18$1.600.156.9%0.28%7.16%397
$620.00Sep 18$1.300.128.6%0.23%8.85%3568

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 $500.00 09-18 call last traded $66.80 on 08/11 (now $70.70/$76.20) — try a limit near $70.70. Also watch the $550.00 03-19 call last traded $64.91 on 08/18 (now $66.20/$71.60) — try a limit near $66.20; the $580.00 10-16 call last traded $20.50 on 08/20 (now $18.30/$19.80) — try a limit near $19.05. Most tradeable put: the $550.00 12-18 put last traded $40.30 on 07/24 (now $23.60/$29.80) — try a limit near $26.70.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Sep 18$15.10$18.20$16.65$14.00 08/18$10.80–$28.70$15.10--
$570.00Oct 16$23.50$26.80$25.15$28.00 08/19$17.80–$34.40$25.1516
$570.00Nov 20$32.40$39.20$35.80$33.45 08/19$28.40–$41.85$33.45--
$570.00Dec 18$38.90$42.70$40.80$48.38 08/05$33.50–$49.65$40.80--
$570.00Mar 19$53.80$61.00$57.40$59.30 08/14$48.30–$63.60$57.40--
$580.00Sep 18$9.50$12.60$11.05$12.90 08/19$7.40–$22.25$11.05802
$580.00Oct 16$18.30$19.80$19.05$20.50 08/20$14.20–$29.35$19.05102
$580.00Nov 20$29.70$32.10$30.90$27.20 08/17$24.20–$36.55$29.70--
$580.00Dec 18$34.00$38.80$36.40$37.00 08/10$28.35–$43.45$36.40--
$580.00Mar 19$48.90$56.00$52.45$47.10 08/17$44.60–$58.50$48.90--
$560.00Sep 18$20.40$25.90$23.15$27.90 08/19$15.30–$34.35$23.15--
$560.00Oct 16$28.20$32.90$30.55$40.00 08/04$22.25–$39.85$30.55--
$560.00Dec 18$45.20$48.60$46.90$50.00 07/21$37.40–$54.70$46.90--
$560.00Mar 19$61.00$66.10$63.55$59.42 08/18$52.20–$69.10$61.006
$590.00Sep 18$5.60$8.70$7.15$8.44 08/21$6.15–$18.40$7.1526
$590.00Oct 16$13.40$16.60$15.00$12.80 08/17$11.30–$24.80$13.40--
$590.00Dec 18$29.30$35.70$32.50$38.05 07/22$24.30–$39.50$32.50--
$550.00Sep 18$26.90$31.60$29.25$40.00 07/27$20.50–$40.65$29.25--
$550.00Oct 16$34.50$39.20$36.85$43.29 08/05$27.05–$46.55$36.85--
$550.00Dec 18$49.90$55.10$52.50$61.10 07/31$41.90–$61.00$52.50--
$550.00Mar 19$66.20$71.60$68.90$64.91 08/18$56.30–$74.95$66.2012
$600.00Sep 18$2.95$5.90$4.43$5.80 08/21$3.18–$14.90$4.431.1K
$600.00Oct 16$8.10$14.60$11.35$11.19 08/18$8.85–$20.70$11.1913
$600.00Dec 18$24.50$29.20$26.85$21.70 08/17$21.05–$34.85$24.50--
$600.00Mar 19$39.80$47.00$43.40$38.00 08/12$36.30–$50.45$39.80--
$540.00Sep 18$34.70$39.60$37.15$46.60 07/21$26.00–$46.90$37.15--
$540.00Oct 16$41.40$46.60$44.00$79.30 07/09$33.35–$52.70$44.00--
$540.00Dec 18$57.10$62.80$59.95$103.89 07/07$47.15–$66.70$59.95--
$540.00Mar 19$70.70$77.50$74.10$76.06 07/27$62.10–$80.65$74.103
$610.00Sep 18$1.60$3.80$2.70$3.75 08/21$2.48–$12.30$2.7097
$610.00Oct 16$5.30$12.70$9.00$8.83 08/19$7.10–$17.65$8.83--
$610.00Nov 20$17.60$20.30$18.95$19.10 08/21$13.70–$23.10$18.95--
$610.00Dec 18$19.70$26.30$23.00$22.05 08/12$18.55–$30.55$22.054
$610.00Mar 19$37.10$43.00$40.05$33.85 08/17$33.05–$45.60$37.10--
$530.00Sep 18$43.30$48.30$45.80$49.80 08/19$32.20–$54.25$45.80--
$530.00Dec 18$61.20$70.00$65.60$57.39 08/17$53.75–$73.25$61.20--
$530.00Mar 19$77.80$84.00$80.90--$80.90–$80.90—$77.801
$620.00Sep 18$1.30$3.00$2.15$2.60 08/20$1.73–$8.45$2.15568
$620.00Oct 16$6.20$8.20$7.20$7.25 08/21$5.50–$14.60$7.20--
$620.00Dec 18$18.10$21.90$20.00$17.80 07/27$15.85–$27.35$18.10--
$620.00Mar 19$33.00$39.00$36.00$38.60 07/22$30.20–$41.20$36.00--
$520.00Sep 18$51.00$57.40$54.20$44.51 08/17$40.10–$63.45$51.00--
$520.00Dec 18$68.20$76.90$72.55$114.91 07/07$59.75–$79.65$72.55--
$630.00Sep 18$0.05$2.15$1.10$1.33 08/21$1.10–$7.55$1.10--
$630.00Oct 16$4.50$6.40$5.45$5.40 08/21$3.90–$12.00$5.40--
$630.00Nov 20$11.60$17.20$14.40$13.25 08/21$10.10–$16.65$13.25--
$630.00Dec 18$13.10$21.60$17.35$21.80 07/21$13.40–$23.85$17.35--
$630.00Mar 19$27.90$36.00$31.95$35.20 07/22$26.70–$38.15$31.95--
$640.00Sep 18$0.00$2.45$1.23$1.62 08/12$0.88–$6.15$1.23--
$640.00Oct 16$3.30$5.10$4.20$3.60 08/21$2.83–$9.95$3.60--
$640.00Nov 20$8.90$12.40$10.65$11.00 08/20$8.95–$14.30$10.65--
$640.00Dec 18$10.90$19.00$14.95$16.00 08/14$11.55–$20.70$14.95--
$640.00Mar 19$26.10$32.00$29.05$32.00 07/22$23.85–$34.85$29.05--
$500.00Sep 18$70.70$76.20$73.45$66.80 08/11$56.70–$80.00$70.705
$500.00Dec 18$85.10$91.20$88.15$90.00 07/22$73.05–$94.75$88.15--
$650.00Sep 18$0.00$1.65$0.83$1.10 08/17$0.65–$3.93$0.83--
$650.00Oct 16$1.55$3.80$2.68$30.30 07/15$2.58–$6.95$2.68--
$650.00Nov 20$7.00$10.50$8.75$8.90 08/18$7.55–$12.20$8.75--
$650.00Dec 18$8.50$17.00$12.75$11.45 08/19$10.60–$18.20$11.45--
$650.00Mar 19$23.10$30.00$26.55$27.80 08/14$21.70–$31.30$26.55--
$490.00Dec 18$93.10$99.40$96.25$120.08 07/01$80.35–$102.35$96.25--
$660.00Sep 18$0.00$1.20$0.60$1.38 08/14$0.57–$3.18$0.60--
$660.00Oct 16$0.10$3.70$1.90$3.65 08/14$1.83–$6.55$1.90--
$660.00Dec 18$6.90$14.80$10.85$10.10 08/21$8.90–$16.60$10.10--
$660.00Mar 19$19.10$28.00$23.55$23.10 07/21$19.90–$28.85$23.10--
$670.00Sep 18$0.00$1.35$0.68$2.43 07/22$0.55–$2.88$0.68--
$670.00Oct 16$0.05$3.30$1.67$12.90 07/09$1.45–$5.33$1.67--
$670.00Dec 18$5.30$13.60$9.45$35.10 07/15$6.65–$13.90$9.45--
$680.00Sep 18$0.00$1.30$0.65$0.62 08/17$0.48–$2.63$0.62--
$680.00Dec 18$3.90$9.50$6.70$34.10 07/16$6.18–$11.95$6.70--
$680.00Mar 19$14.70$23.00$18.85$17.84 08/11$15.65–$23.40$17.84--
$690.00Sep 18$0.05$1.25$0.65$0.42 08/17$0.43–$1.67$0.42--
$690.00Oct 16$0.00$2.20$1.10$3.50 07/24$0.93–$3.63$1.10--
$690.00Dec 18$2.95$8.30$5.63$12.25 07/28$5.53–$10.55$5.63--
$450.00Sep 18$118.40$126.40$122.40$109.87 08/17$104.55–$126.60$118.40--
$450.00Mar 19$137.00$143.30$140.15$129.32 08/17$123.25–$145.60$137.00--
$700.00Sep 18$0.05$1.00$0.53$1.19 07/22$0.40–$2.35$0.53--
$700.00Oct 16$0.05$1.40$0.73$15.00 07/17$0.73–$2.83$0.73--
$700.00Dec 18$2.35$8.50$5.43$5.31 08/17$4.40–$9.35$5.31--
$700.00Mar 19$10.80$19.00$14.90$15.00 08/18$12.95–$19.50$14.90--
$440.00Dec 18$137.00$143.60$140.30$142.40 08/19$122.35–$145.10$140.30--
$710.00Sep 18$0.00$0.95$0.48$8.60 07/16$0.43–$1.70$0.48--
$710.00Dec 18$2.50$6.20$4.35$23.80 07/16$3.88–$7.85$4.35--
$430.00Mar 19$154.70$160.80$157.75$145.64 08/12$139.70–$161.90$154.70--
$720.00Sep 18$0.00$1.15$0.57$5.96 07/20$0.33–$2.10$0.57--
$730.00Dec 18$2.35$4.40$3.38$3.08 08/20$2.75–$6.45$3.08--
$730.00Mar 19$7.10$12.80$9.95$9.10 08/12$8.70–$14.30$9.10--
$740.00Oct 16$0.00$1.35$0.68$6.82 07/20$0.48–$2.42$0.68--
$740.00Dec 18$0.50$4.70$2.60$9.30 06/25$2.32–$5.85$2.60--
$400.00Mar 19$181.20$187.00$184.10$178.30 07/27$165.40–$188.10$181.20--
$750.00Dec 18$0.20$3.90$2.05$4.20 08/05$1.98–$4.72$2.05--
$760.00Sep 18$0.00$0.75$0.38$0.90 07/28$0.23–$1.30$0.38--
$780.00Oct 16$0.00$0.80$0.40$1.10 08/05$0.33–$1.60$0.40--
$780.00Dec 18$0.05$2.65$1.35$7.55 07/16$1.20–$3.88$1.35--
$790.00Dec 18$0.10$2.30$1.20$6.40 07/16$1.13–$3.45$1.20--
$800.00Dec 18$0.10$2.25$1.18$7.43 07/20$1.03–$2.98$1.18--
$820.00Mar 19$2.40$5.10$3.75$3.40 08/20$3.15–$6.30$3.40--
$840.00Dec 18$0.00$1.70$0.85$3.60 07/08$0.75–$2.83$0.85--
$860.00Dec 18$0.00$1.45$0.73$2.55 07/09$0.60–$1.70$0.73--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Sep 18$12.10$14.20$13.15$17.30 08/20$13.15–$25.60$13.15--
$570.00Dec 18$31.50$37.80$34.65$37.20 08/04$34.65–$44.35$34.65--
$570.00Mar 19$43.90$49.00$46.45$53.60 07/27$46.45–$55.20$46.45--
$580.00Sep 18$16.00$19.60$17.80$22.53 08/21$17.80–$33.30$17.80--
$580.00Oct 16$23.70$26.30$25.00$32.10 08/04$25.00–$38.50$25.00--
$580.00Dec 18$36.10$41.20$38.65$41.00 08/04$38.65–$51.15$38.65--
$580.00Mar 19$48.50$53.70$51.10$58.00 08/17$51.10–$61.05$51.10--
$560.00Sep 18$8.20$10.10$9.15$12.35 08/21$9.15–$22.00$9.15--
$560.00Oct 16$13.70$16.50$15.10$18.20 08/14$15.10–$25.70$15.10--
$560.00Dec 18$27.70$31.60$29.65$42.70 07/21$29.65–$39.00$29.65--
$560.00Mar 19$39.50$45.00$42.25$48.64 08/07$42.25–$50.65$42.25--
$590.00Sep 18$20.70$26.20$23.45$36.50 08/17$23.45–$41.95$23.45--
$590.00Oct 16$27.90$34.20$31.05$37.60 08/04$31.05–$44.95$31.05--
$590.00Dec 18$40.70$47.80$44.25$54.40 07/27$44.25–$56.45$44.25--
$590.00Mar 19$53.40$59.00$56.20$64.10 07/27$56.20–$67.25$56.20--
$550.00Sep 18$4.90$7.30$6.10$10.60 08/21$6.10–$16.75$6.10--
$550.00Oct 16$10.60$13.70$12.15$15.07 08/21$12.15–$20.75$12.15--
$550.00Dec 18$23.60$29.80$26.70$40.30 07/24$26.70–$33.85$26.7037
$550.00Mar 19$35.20$41.00$38.10$43.50 08/07$38.10–$45.40$38.10--
$600.00Sep 18$29.40$34.80$32.10$36.95 08/14$32.10–$50.50$32.10--
$600.00Oct 16$33.40$38.70$36.05$49.00 07/21$36.05–$53.95$36.05--
$600.00Dec 18$46.60$53.60$50.10$59.30 08/17$50.10–$63.10$50.10--
$540.00Sep 18$3.60$5.20$4.40$6.20 08/21$4.40–$11.35$4.40--
$540.00Oct 16$7.80$10.30$9.05$12.84 08/18$9.05–$16.25$9.05--
$540.00Dec 18$19.60$25.90$22.75$28.00 08/17$22.75–$29.50$22.75--
$540.00Mar 19$31.60$37.00$34.30$40.40 07/27$34.30–$40.65$34.30--
$610.00Sep 18$37.70$43.60$40.65$53.35 08/17$40.65–$59.15$40.65--
$610.00Oct 16$42.00$47.60$44.80$40.60 07/10$44.80–$61.75$42.00--
$610.00Dec 18$52.20$59.20$55.70$66.30 07/27$55.70–$71.30$55.70--
$610.00Mar 19$65.00$71.20$68.10$81.15 07/24$68.10–$80.90$68.10--
$530.00Sep 18$2.00$3.40$2.70$4.95 08/21$2.70–$9.85$2.70207
$530.00Oct 16$6.10$7.90$7.00$12.10 08/18$7.00–$13.75$7.00--
$530.00Nov 20$13.60$17.60$15.60$18.63 08/21$15.60–$22.10$15.60--
$530.00Dec 18$16.30$23.30$19.80$28.91 07/21$19.80–$25.70$19.80--
$620.00Sep 18$46.80$52.50$49.65$28.80 07/20$48.70–$68.75$46.80--
$620.00Oct 16$50.20$54.00$52.10$45.50 07/10$52.10–$70.65$50.20--
$620.00Dec 18$60.40$66.40$63.40$72.70 07/27$63.40–$78.20$63.40--
$520.00Sep 18$1.40$2.45$1.93$3.61 08/21$1.93–$7.20$1.9381
$520.00Oct 16$4.50$6.20$5.35$7.20 08/21$5.20–$11.45$5.35--
$520.00Nov 20$11.30$14.60$12.95$15.61 08/21$12.95–$18.15$12.95--
$520.00Dec 18$12.10$19.80$15.95$18.90 08/17$15.95–$22.50$15.95--
$520.00Mar 19$24.60$29.90$27.25$28.39 08/19$27.25–$32.45$27.25--
$630.00Sep 18$56.30$62.00$59.15$69.12 07/22$58.65–$78.65$59.15--
$630.00Dec 18$66.00$74.30$70.15$78.00 07/27$70.15–$86.05$70.15--
$510.00Sep 18$0.75$1.30$1.02$2.30 08/20$1.02–$5.30$1.02357
$510.00Oct 16$3.10$6.60$4.85$5.80 08/21$4.15–$9.40$4.85--
$510.00Nov 20$9.80$12.30$11.05$13.10 08/18$11.05–$15.85$11.05--
$510.00Dec 18$12.00$15.50$13.75$15.10 08/20$13.75–$19.65$13.75--
$510.00Mar 19$21.20$28.00$24.60$25.36 08/19$24.55–$29.20$24.60--
$640.00Dec 18$75.10$82.00$78.55$52.70 07/17$78.05–$93.45$75.10--
$500.00Sep 18$0.40$1.10$0.75$1.62 08/21$0.75–$3.75$0.75--
$500.00Oct 16$2.30$3.50$2.90$4.50 08/21$2.90–$7.65$2.90--
$500.00Nov 20$7.50$12.30$9.90$9.96 08/21$9.85–$13.75$9.90--
$500.00Dec 18$10.80$12.30$11.55$13.30 08/20$11.55–$16.75$11.55--
$500.00Mar 19$16.90$24.00$20.45$25.00 08/06$20.45–$26.35$20.45--
$650.00Oct 16$76.60$82.40$79.50$64.40 07/10$78.30–$98.55$76.60--
$650.00Dec 18$82.90$89.50$86.20$55.40 07/16$85.85–$102.70$82.90--
$490.00Sep 18$0.20$1.25$0.73$1.00 08/21$0.73–$4.82$0.73--
$490.00Oct 16$0.75$3.30$2.03$3.46 08/21$2.03–$6.15$2.03--
$490.00Nov 20$3.70$10.00$6.85$8.20 08/21$6.85–$11.70$6.85--
$490.00Dec 18$8.20$11.20$9.70$13.30 07/29$9.70–$14.00$9.70--
$490.00Mar 19$16.00$21.00$18.50$23.50 07/27$18.00–$22.50$18.50--
$660.00Sep 18$84.80$92.60$88.70$45.70 07/16$85.75–$108.45$84.80--
$660.00Oct 16$85.10$92.90$89.00$71.10 07/10$87.45–$108.45$85.10--
$660.00Mar 19$98.30$106.00$102.15$109.00 08/17$102.00–$117.75$102.15--
$480.00Sep 18$0.00$0.90$0.45$0.83 08/20$0.45–$3.18$0.45--
$480.00Oct 16$1.00$2.60$1.80$2.40 08/14$1.80–$4.88$1.80--
$480.00Nov 20$3.60$8.40$6.00$7.00 08/20$6.00–$8.90$6.00--
$480.00Dec 18$5.80$10.50$8.15$10.20 08/10$8.15–$12.65$8.15--
$480.00Mar 19$12.80$20.50$16.65$17.96 08/19$16.65–$20.65$16.65--
$470.00Sep 18$0.00$1.10$0.55$0.96 08/17$0.53–$3.13$0.55--
$470.00Oct 16$0.55$2.10$1.33$1.95 08/20$1.33–$3.40$1.33--
$470.00Dec 18$6.10$8.40$7.25$7.80 08/20$7.25–$10.20$7.25--
$470.00Mar 19$10.40$18.80$14.60$16.90 08/18$14.60–$18.95$14.60--
$460.00Sep 18$0.00$0.80$0.40$0.72 08/13$0.35–$1.42$0.40--
$460.00Oct 16$0.05$1.95$1.00$1.40 08/21$1.00–$3.78$1.00--
$460.00Nov 20$3.20$4.90$4.05$4.50 08/21$4.00–$6.90$4.05--
$460.00Dec 18$3.00$7.10$5.05$6.40 08/20$5.05–$8.65$5.05--
$690.00Dec 18$116.80$124.70$120.75$79.30 07/16$119.00–$139.10$116.80--
$450.00Sep 18$0.00$1.05$0.53$0.52 08/13$0.50–$2.75$0.52--
$450.00Oct 16$0.10$1.65$0.88$1.15 08/20$0.88–$2.80$0.88--
$450.00Dec 18$3.90$6.20$5.05$6.98 08/05$4.58–$7.55$5.05--
$450.00Mar 19$7.50$14.20$10.85$13.36 08/17$10.30–$14.40$10.858
$440.00Sep 18$0.00$1.15$0.57$1.07 08/04$0.50–$2.10$0.57--
$440.00Oct 16$0.00$1.50$0.75$0.80 08/21$0.75–$1.93$0.75--
$440.00Nov 20$1.80$3.50$2.65$3.00 08/21$2.65–$4.45$2.65--
$440.00Dec 18$2.95$5.10$4.03$6.16 07/28$3.93–$5.90$4.03--
$440.00Mar 19$8.00$11.30$9.65$14.30 07/21$9.60–$12.50$9.65--
$430.00Oct 16$0.00$1.35$0.68$0.75 08/14$0.68–$2.45$0.68--
$430.00Nov 20$1.40$3.60$2.50$3.40 08/18$2.50–$5.23$2.50--
$430.00Dec 18$1.80$4.20$3.00$3.90 08/14$3.00–$5.45$3.00--
$430.00Mar 19$5.40$11.40$8.40$10.20 08/17$8.40–$10.95$8.40--
$420.00Sep 18$0.00$1.10$0.55$0.27 08/12$0.33–$2.93$0.27--
$420.00Oct 16$0.00$1.40$0.70$0.50 08/12$0.63–$2.10$0.50--
$420.00Nov 20$0.90$2.60$1.75$2.85 08/18$1.75–$3.20$1.75--
$420.00Dec 18$1.95$4.30$3.13$3.60 08/20$2.83–$4.60$3.13--
$420.00Mar 19$5.70$9.10$7.40$10.65 07/21$7.30–$9.60$7.40--
$410.00Sep 18$0.00$1.50$0.75$1.20 07/21$0.28–$1.40$0.75--
$410.00Oct 16$0.10$1.15$0.63$2.20 07/21$0.55–$1.60$0.63--

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 104
Total Puts 67
Put/Call Ratio 0.64
Net Difference 37

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 778
Total Puts 1,451
Average Put/Call Ratio 2.59
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