Tour v526
MSCI
MSCI INC
$570.64 -0.02%
$570.24 (-0.07%)🌙
as of 08/31 06:46 PM
(8/28 18:46) ◀
|
Monday, August 31, 2026 (6:46pm)
January 2026
|
▶ (9/1 18:47)
◀ 8/31 18:46 ▶

Option Volume

Detail
ℹ
Current (08/31) 159
Calls: 73 (46%)
Puts: 86 (54%)
Prior (08/28) 171
Calls: 104 (61%)
Puts: 67 (39%)
Current vs Prior -7.02%
Calls: -29.81% (Calls)
Puts: +28.36% (Puts)
Prior 7-Day Total 2,230
Calls: 828 (37%)
Puts: 1,402 (63%)
Prior 7-Day Average 318
Calls: 118 (37%)
Puts: 200 (63%)
Current vs Prior 7-Day Avg -50.09%
Calls: -38.29%
Puts: -57.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31) $123.8K
Calls: $60.1K (49%)
Puts: $63.7K (51%)
Prior (08/28) $454.6K
Calls: $384.5K (85%)
Puts: $70.1K (15%)
Current vs Prior -72.76%
Calls: -84.36%
Puts: -9.18%
Prior 7-Day Total $2.63M
Calls: $1.23M (47%)
Puts: $1.40M (53%)
Prior 7-Day Average $376.0K
Calls: $176.4K (47%)
Puts: $199.7K (53%)
Current vs Prior 7-Day Avg -67.07%
Calls: -65.90%
Puts: -68.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 1.18
Prior (08/28) 0.64
Current vs Prior +82.87%
Prior 7-Day Average 2.37
Current vs Prior 7-Day Avg -50.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31) 4,083
Calls: 3,331 (82%)
Puts: 752 (18%)
Prior (08/28) 3,436
Calls: 2,746 (80%)
Puts: 690 (20%)
Current vs Prior +18.83%
Prior 7-Day Total 17,420
Calls: 10,953 (63%)
Puts: 6,467 (37%)
Prior 7-Day Average 2,488
Calls: 1,564 (63%)
Puts: 923 (37%)
Current vs Prior 7-Day Avg +64.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 5.86% | 8.53%
Prior 6.04% | 8.79%
Current vs Prior -2.88% | -2.97%
Prior 7-Day Avg 5.35% | 8.45%
Current vs 7-Day Avg +9.52% | +0.94%
Prior 7-Day Eod 6.04% | 8.79%
Current vs 7-Day Eod -2.88% | -2.97%
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 18.11% | 13.98%
Calls: 16.37% | 11.38%
Puts: 19.85% | 16.57%
Current vs 7-Day Avg +27.17% | -15.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio rising 83% - increased hedging/bearish positioning. Call-heavy open interest (3,331 calls vs 752 puts) suggests bullish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 1 found (avg delta 0.54, highest 0.54)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1813.2018.30$15.7532.4%10.5422
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 93, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 182.556.50$4.5387.2%220.231.1K
$610.00Sep 182.103.80$2.9557.6%210.1699
$580.00Sep 188.7011.50$10.1027.7%40.42802
$620.00Sep 181.252.05$1.6548.5%30.10568
$630.00Sep 180.651.65$1.1587.0%20.07650
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 181.954.30$3.1375.1%140.17158
$530.00Sep 181.553.20$2.3869.3%110.12200
$560.00Sep 187.2010.30$8.7535.4%70.35114
$500.00Sep 180.651.15$0.9055.6%20.05--
$510.00Sep 180.901.95$1.4373.4%20.07--

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. 13 found (best R:R 12.33, avg 11.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$590.00$600.00Sep 18$2.02$7.98$2.0231%3.95$592.02
$620.00$630.00Sep 18$0.50$9.50$0.5010%19.00$620.50
$600.00$610.00Sep 18$1.58$8.42$1.5823%5.33$601.58
$580.00$590.00Sep 18$3.55$6.45$3.5542%1.82$583.55
$610.00$620.00Sep 18$1.30$8.70$1.3016%6.69$611.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$530.00Sep 18$0.75$9.25$0.7516%12.33$539.25
$520.00$510.00Sep 18$0.35$9.65$0.359%27.57$519.65
$530.00$520.00Sep 18$0.60$9.40$0.6012%15.67$529.40
$550.00$540.00Sep 18$1.59$8.41$1.5924%5.29$548.41
$500.00$490.00Sep 18$0.27$9.73$0.275%36.04$499.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.68, avg 0.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$610.00$620.00Sep 18$1.30$1.30$8.7084%0.15$611.30
$580.00$590.00Sep 18$3.55$3.55$6.4558%0.55$583.55
$600.00$610.00Sep 18$1.58$1.58$8.4277%0.19$601.58
$620.00$630.00Sep 18$0.50$0.50$9.5090%0.05$620.50
$590.00$600.00Sep 18$2.02$2.02$7.9869%0.25$592.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$550.00Sep 18$4.03$4.03$5.9764%0.68$555.97
$510.00$500.00Sep 18$0.53$0.53$9.4793%0.06$509.47
$500.00$490.00Sep 18$0.27$0.27$9.7395%0.03$499.73
$550.00$540.00Sep 18$1.59$1.59$8.4176%0.19$548.41
$530.00$520.00Sep 18$0.60$0.60$9.4088%0.06$529.40

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 0.60% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$520.00Sep 18$1.65$1.78$3.43$516.57$623.43
$620.00$530.00Sep 18$1.65$2.38$4.03$525.97$624.03
$610.00$520.00Sep 18$2.95$1.78$4.73$515.27$614.73
$620.00$540.00Sep 18$1.65$3.13$4.78$535.22$624.78
$610.00$530.00Sep 18$2.95$2.38$5.33$524.67$615.33
$610.00$540.00Sep 18$2.95$3.13$6.08$533.92$616.08
$600.00$520.00Sep 18$4.53$1.78$6.31$513.69$606.31
$620.00$550.00Sep 18$1.65$4.72$6.37$543.63$626.37
$600.00$530.00Sep 18$4.53$2.38$6.91$523.09$606.91
$600.00$540.00Sep 18$4.53$3.13$7.66$532.34$607.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.22, avg credit $2.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/510610/620Sep 18$1.83$8.1777%0.22$508.17$611.83
490/500610/620Sep 18$1.57$8.4379%0.19$498.43$611.57
500/510620/630Sep 18$1.03$8.9783%0.11$508.97$621.03
490/500620/630Sep 18$0.77$9.2385%0.08$499.23$620.77
510/520610/620Sep 18$1.65$8.3575%0.20$518.35$611.65
500/510600/610Sep 18$2.11$7.8970%0.27$507.89$602.11
490/500600/610Sep 18$1.85$8.1572%0.23$498.15$601.85
520/530610/620Sep 18$1.90$8.1072%0.23$528.10$611.90
510/520620/630Sep 18$0.85$9.1581%0.09$519.15$620.85
540/550610/620Sep 18$2.89$7.1160%0.41$547.11$612.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 34.71, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$600.00$610.00$620.00Sep 18$0.28$9.7213%34.71
$590.00$600.00$610.00Sep 18$0.44$9.5615%21.73
$610.00$620.00$630.00Sep 18$0.80$9.209%11.50
$580.00$590.00$600.00Sep 18$1.53$8.4719%5.54
$570.00$580.00$590.00Sep 18$2.10$7.9023%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Sep 18$0.15$9.858%65.67
$510.00$520.00$530.00Sep 18$0.25$9.755%39.00
$490.00$500.00$510.00Sep 18$0.26$9.744%37.46
$530.00$540.00$550.00Sep 18$0.84$9.1612%10.90
$540.00$550.00$560.00Sep 18$2.44$7.5619%3.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.69, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$620.001:2Sep 18-$0.35$9.65
$580.00$590.001:2Sep 18-$3.00$7.00
$600.00$610.001:2Sep 18-$1.37$8.63
$570.00$580.001:2Sep 18-$4.45$5.55
$620.00$630.001:2Sep 18-$0.65$9.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$550.001:2Sep 18-$0.69$9.31
$550.00$540.001:2Sep 18-$1.54$8.46
$510.00$500.001:2Sep 18-$0.37$9.63
$500.00$490.001:2Sep 18-$0.36$9.64
$530.00$520.001:2Sep 18-$1.18$8.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.52%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 18$8.700.421.6%1.52%3.16%4802
$590.00Sep 18$5.100.313.4%0.89%4.29%152
$600.00Sep 18$2.550.235.2%0.45%5.59%221.1K
$610.00Sep 18$2.100.166.9%0.37%7.27%2199
$620.00Sep 18$1.250.108.7%0.22%8.87%3568
$630.00Sep 18$0.650.0710.4%0.11%10.52%2650

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. 200 contracts (avg 573 vol/day, 199 traded recently)

MSCI averages only 573 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 $610.00 10-16 call last traded $9.40 on 08/28 (now $7.60/$9.50) — try a limit near $8.55. Also watch the $600.00 10-16 call last traded $13.00 on 08/28 (now $10.00/$12.70) — try a limit near $11.35; the $580.00 09-18 call last traded $11.45 on 08/28 (now $8.70/$11.50) — try a limit near $10.10. Most tradeable put: the $520.00 03-19 put last traded $28.39 on 08/19 (now $23.60/$29.10) — try a limit near $26.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Sep 18$13.20$18.30$15.75$15.70 08/27$10.80–$28.70$15.7022
$570.00Oct 16$21.90$26.10$24.00$24.80 08/28$17.80–$34.30$24.00--
$570.00Nov 20$31.20$39.50$35.35$33.45 08/19$28.40–$41.85$33.45--
$570.00Dec 18$37.20$43.40$40.30$42.82 08/28$33.50–$48.40$40.30--
$570.00Mar 19$53.00$59.80$56.40$58.17 08/28$48.30–$63.60$56.40--
$580.00Sep 18$8.70$11.50$10.10$11.45 08/28$7.40–$22.25$10.10802
$580.00Oct 16$17.60$19.50$18.55$19.40 08/28$14.20–$28.80$18.55--
$580.00Nov 20$27.10$32.50$29.80$29.41 08/27$24.20–$36.55$29.41--
$580.00Dec 18$31.00$38.90$34.95$37.00 08/10$28.35–$42.95$34.95--
$580.00Mar 19$48.50$54.80$51.65$53.50 08/28$44.60–$58.10$51.65--
$560.00Sep 18$18.60$24.00$21.30$20.14 08/27$15.30–$34.35$20.14--
$560.00Oct 16$27.50$32.20$29.85$27.50 08/25$22.25–$39.80$27.50--
$560.00Dec 18$43.10$48.80$45.95$47.60 08/28$37.40–$54.20$45.95--
$560.00Mar 19$58.80$64.80$61.80$63.30 08/28$52.20–$69.10$61.80--
$590.00Sep 18$5.10$8.00$6.55$8.20 08/28$6.15–$18.40$6.5552
$590.00Oct 16$13.30$16.40$14.85$14.30 08/25$11.30–$24.50$14.30--
$590.00Dec 18$26.00$34.40$30.20$38.05 07/22$24.30–$38.75$30.20--
$550.00Sep 18$24.80$31.90$28.35$40.00 07/27$20.50–$40.65$28.35--
$550.00Oct 16$33.60$38.90$36.25$43.29 08/05$27.05–$46.55$36.25--
$550.00Dec 18$48.00$56.00$52.00$61.10 07/31$41.90–$61.00$52.00--
$550.00Mar 19$63.90$72.00$67.95$69.20 08/28$56.30–$74.95$67.95--
$600.00Sep 18$2.55$6.50$4.53$5.40 08/28$3.18–$14.90$4.531.1K
$600.00Oct 16$10.00$12.70$11.35$13.00 08/28$8.85–$20.10$11.3513
$600.00Nov 20$19.80$23.90$21.85$22.60 08/28$17.40–$27.10$21.85--
$600.00Dec 18$22.40$30.30$26.35$25.50 08/25$21.05–$34.65$25.50--
$600.00Mar 19$38.90$45.50$42.20$43.62 08/28$36.30–$50.45$42.20--
$540.00Sep 18$33.80$40.60$37.20$46.60 07/21$26.00–$46.90$37.20--
$540.00Oct 16$41.70$47.90$44.80$79.30 07/09$33.35–$52.70$44.80--
$540.00Dec 18$54.50$61.50$58.00$103.89 07/07$47.15–$66.70$58.00--
$540.00Mar 19$69.80$77.20$73.50$75.50 08/28$62.10–$80.65$73.50--
$610.00Sep 18$2.10$3.80$2.95$3.80 08/28$2.48–$12.30$2.9599
$610.00Oct 16$7.60$9.50$8.55$9.40 08/28$7.10–$17.50$8.5519
$610.00Nov 20$15.00$21.30$18.15$19.10 08/21$13.70–$23.10$18.15--
$610.00Dec 18$19.60$26.30$22.95$24.71 08/28$18.55–$29.85$22.95--
$610.00Mar 19$34.60$43.00$38.80$33.85 08/17$33.05–$45.60$34.60--
$530.00Sep 18$41.70$47.50$44.60$49.80 08/19$32.20–$54.25$44.60--
$530.00Dec 18$62.20$69.80$66.00$57.39 08/17$53.75–$73.25$62.20--
$530.00Mar 19$77.50$84.00$80.75$81.70 08/28$68.25–$86.90$80.75--
$620.00Sep 18$1.25$2.05$1.65$2.25 08/28$1.65–$8.45$1.65568
$620.00Oct 16$5.70$8.40$7.05$6.60 08/27$5.50–$13.80$6.60--
$620.00Dec 18$16.30$24.00$20.15$17.80 07/27$15.85–$27.00$17.80--
$620.00Mar 19$30.60$39.00$34.80$32.90 08/25$30.20–$41.20$32.90--
$520.00Sep 18$51.10$58.20$54.65$44.51 08/17$40.10–$63.45$51.10--
$520.00Dec 18$68.20$77.00$72.60$114.91 07/07$59.75–$79.30$72.60--
$630.00Sep 18$0.65$1.65$1.15$1.21 08/26$1.10–$7.55$1.15650
$630.00Oct 16$4.10$6.20$5.15$5.10 08/28$3.90–$11.70$5.1014
$630.00Nov 20$8.40$17.10$12.75$12.70 08/27$10.10–$16.65$12.70--
$630.00Dec 18$13.10$21.00$17.05$21.80 07/21$13.40–$23.05$17.05--
$630.00Mar 19$27.20$36.00$31.60$29.70 08/25$26.70–$38.15$29.70--
$510.00Sep 18$60.60$65.90$63.25$59.10 08/26$48.20–$72.10$60.60--
$640.00Sep 18$0.00$1.35$0.68$0.87 08/26$0.68–$6.15$0.68--
$640.00Oct 16$2.60$6.10$4.35$3.70 08/28$2.83–$9.95$3.70--
$640.00Nov 20$7.80$13.70$10.75$11.00 08/20$8.95–$14.30$10.75--
$640.00Dec 18$11.40$18.30$14.85$16.00 08/14$11.55–$20.25$14.85--
$640.00Mar 19$24.30$32.00$28.15$26.40 08/25$23.85–$34.85$26.40--
$500.00Sep 18$70.30$77.30$73.80$77.80 08/28$56.70–$80.00$73.80--
$500.00Dec 18$83.70$92.00$87.85$90.00 07/22$73.05–$94.75$87.85--
$650.00Sep 18$0.00$1.25$0.63$1.10 08/17$0.63–$3.93$0.63--
$650.00Oct 16$2.20$3.40$2.80$30.30 07/15$2.58–$6.90$2.802
$650.00Nov 20$6.20$12.70$9.45$9.20 08/28$7.55–$12.20$9.20--
$650.00Dec 18$9.00$15.70$12.35$11.45 08/19$10.60–$17.60$11.45--
$650.00Mar 19$21.40$29.90$25.65$23.70 08/25$21.70–$31.30$23.70--
$490.00Dec 18$92.10$100.00$96.05$120.08 07/01$80.35–$102.35$96.05--
$490.00Mar 19$104.00$111.30$107.65--$107.65–$107.65—$104.002
$660.00Sep 18$0.00$1.05$0.53$1.38 08/14$0.53–$3.18$0.53--
$660.00Oct 16$0.60$3.00$1.80$3.65 08/14$1.80–$6.55$1.80--
$660.00Dec 18$6.70$13.80$10.25$10.10 08/21$8.90–$16.60$10.10--
$660.00Mar 19$18.70$27.00$22.85$21.20 08/25$19.90–$28.85$21.20--
$670.00Sep 18$0.00$1.25$0.63$2.43 07/22$0.55–$2.88$0.63--
$670.00Oct 16$1.10$1.90$1.50$12.90 07/09$1.45–$5.33$1.50--
$670.00Dec 18$5.10$10.40$7.75$8.40 08/25$6.65–$13.90$7.75--
$680.00Sep 18$0.00$1.20$0.60$0.62 08/17$0.48–$2.63$0.60--
$680.00Dec 18$4.80$9.20$7.00$34.10 07/16$6.18–$11.95$7.00--
$680.00Mar 19$14.20$22.50$18.35$17.84 08/11$15.65–$23.40$17.84--
$690.00Sep 18$0.05$1.00$0.53$0.42 08/17$0.43–$1.30$0.42--
$690.00Oct 16$0.00$1.85$0.93$3.50 07/24$0.93–$3.63$0.93--
$690.00Dec 18$3.90$7.80$5.85$12.25 07/28$5.53–$10.25$5.85--
$450.00Sep 18$119.40$126.50$122.95$109.87 08/17$104.55–$126.60$119.40--
$450.00Mar 19$136.60$143.60$140.10$129.32 08/17$123.25–$145.60$136.60--
$700.00Sep 18$0.05$0.90$0.48$0.24 08/27$0.40–$2.35$0.24--
$700.00Oct 16$0.00$1.70$0.85$15.00 07/17$0.73–$2.83$0.85--
$700.00Dec 18$3.20$7.80$5.50$5.31 08/17$4.40–$9.35$5.31--
$700.00Mar 19$10.40$18.70$14.55$15.00 08/18$12.95–$19.50$14.55--
$440.00Dec 18$136.30$143.50$139.90$142.40 08/19$122.35–$145.10$139.90--
$710.00Sep 18$0.00$0.95$0.48$8.60 07/16$0.43–$1.70$0.48--
$710.00Dec 18$2.70$7.10$4.90$23.80 07/16$3.88–$7.85$4.90--
$430.00Mar 19$154.00$159.90$156.95$155.00 08/27$139.70–$161.90$155.00--
$720.00Sep 18$0.00$0.95$0.48$5.96 07/20$0.33–$2.10$0.48--
$730.00Dec 18$0.60$4.40$2.50$3.08 08/20$2.50–$6.45$2.50--
$730.00Mar 19$7.00$13.60$10.30$9.10 08/12$8.70–$14.30$9.10--
$740.00Oct 16$0.00$1.10$0.55$6.82 07/20$0.48–$2.42$0.55--
$400.00Mar 19$179.80$186.60$183.20$178.30 07/27$165.40–$188.10$179.80--
$750.00Dec 18$0.75$3.30$2.03$4.20 08/05$1.98–$4.72$2.03--
$760.00Sep 18$0.00$1.10$0.55$0.90 07/28$0.28–$1.30$0.55--
$780.00Oct 16$0.00$1.20$0.60$1.10 08/05$0.33–$1.60$0.60--
$780.00Dec 18$0.05$3.10$1.58$7.55 07/16$1.20–$3.88$1.58--
$790.00Dec 18$0.00$3.90$1.95$6.40 07/16$1.13–$3.45$1.95--
$800.00Dec 18$0.00$3.60$1.80$7.43 07/20$1.03–$2.98$1.80--
$820.00Mar 19$1.40$5.20$3.30$3.40 08/20$3.15–$6.30$3.30--
$840.00Dec 18$0.00$2.85$1.43$3.60 07/08$0.75–$2.50$1.43--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Sep 18$10.90$14.20$12.55$15.15 08/27$12.55–$25.60$12.55--
$570.00Oct 16$16.60$20.90$18.75$18.80 08/28$18.75–$31.10$18.75--
$570.00Dec 18$31.20$36.70$33.95$32.09 08/28$33.95–$44.35$32.09--
$570.00Mar 19$43.20$50.00$46.60$53.60 07/27$46.45–$55.20$46.60--
$580.00Sep 18$15.50$19.90$17.70$22.53 08/21$17.70–$33.30$17.70--
$580.00Oct 16$22.40$26.90$24.65$26.00 08/27$24.65–$38.50$24.65--
$580.00Dec 18$34.30$43.00$38.65$41.00 08/04$38.65–$51.15$38.65--
$580.00Mar 19$47.80$55.00$51.40$58.00 08/17$51.10–$61.05$51.40--
$560.00Sep 18$7.20$10.30$8.75$12.00 08/25$8.75–$22.00$8.75114
$560.00Oct 16$13.20$17.10$15.15$17.10 08/27$15.10–$25.70$15.15--
$560.00Dec 18$26.10$32.10$29.10$42.70 07/21$29.10–$39.00$29.10--
$560.00Mar 19$38.80$45.00$41.90$48.64 08/07$41.90–$50.65$41.90--
$590.00Sep 18$21.90$27.50$24.70$36.50 08/17$23.45–$41.95$24.70--
$590.00Oct 16$28.50$33.20$30.85$37.60 08/04$30.85–$44.95$30.85--
$590.00Dec 18$40.00$47.20$43.60$54.40 07/27$43.60–$56.45$43.60--
$590.00Mar 19$52.20$60.00$56.10$64.10 07/27$56.10–$67.25$56.10--
$550.00Sep 18$2.75$6.70$4.72$5.59 08/28$4.72–$16.75$4.72153
$550.00Oct 16$10.70$13.10$11.90$11.95 08/28$11.90–$20.75$11.90--
$550.00Dec 18$24.20$27.90$26.05$25.20 08/28$26.05–$33.85$25.20--
$550.00Mar 19$34.60$40.70$37.65$43.50 08/07$37.65–$45.40$37.65--
$600.00Sep 18$27.60$35.10$31.35$36.95 08/14$31.35–$50.50$31.35--
$600.00Oct 16$34.20$39.00$36.60$49.00 07/21$36.05–$53.95$36.60--
$600.00Dec 18$45.40$54.00$49.70$59.30 08/17$49.70–$63.10$49.70--
$540.00Sep 18$1.95$4.30$3.13$3.95 08/28$3.13–$11.35$3.13158
$540.00Oct 16$6.50$10.00$8.25$10.60 08/27$8.25–$16.25$8.25--
$540.00Dec 18$17.60$26.00$21.80$28.00 08/17$21.80–$29.50$21.80--
$540.00Mar 19$30.30$37.40$33.85$40.40 07/27$33.85–$40.65$33.85--
$610.00Sep 18$36.40$42.60$39.50$53.35 08/17$39.50–$59.15$39.50--
$610.00Oct 16$40.10$47.70$43.90$40.60 07/10$43.90–$61.75$40.60--
$610.00Dec 18$51.90$59.10$55.50$66.30 07/27$55.50–$71.30$55.50--
$610.00Mar 19$63.70$71.00$67.35$81.15 07/24$67.35–$80.90$67.35--
$530.00Sep 18$1.55$3.20$2.38$2.33 08/28$2.38–$9.40$2.33200
$530.00Oct 16$3.20$7.90$5.55$9.35 08/26$5.55–$13.75$5.55--
$530.00Nov 20$11.50$17.60$14.55$17.80 08/25$14.55–$22.10$14.55--
$530.00Dec 18$16.30$22.90$19.60$21.50 08/25$19.60–$25.70$19.60--
$620.00Sep 18$46.40$52.50$49.45$28.80 07/20$48.70–$68.75$46.40--
$620.00Oct 16$49.50$55.90$52.70$45.50 07/10$52.10–$70.65$49.50--
$620.00Dec 18$58.60$67.00$62.80$72.70 07/27$62.80–$78.20$62.80--
$520.00Sep 18$1.10$2.45$1.78$1.50 08/28$1.78–$6.35$1.5079
$520.00Oct 16$2.30$6.60$4.45$4.90 08/28$4.45–$11.45$4.45--
$520.00Nov 20$8.50$14.60$11.55$15.00 08/25$11.55–$18.15$11.55--
$520.00Dec 18$12.60$20.10$16.35$18.90 08/17$15.95–$22.50$16.35--
$520.00Mar 19$23.60$29.10$26.35$28.39 08/19$26.35–$32.45$26.356
$630.00Sep 18$54.90$62.00$58.45$69.12 07/22$58.45–$78.65$58.45--
$630.00Dec 18$67.00$72.70$69.85$78.00 07/27$69.85–$86.05$69.85--
$510.00Sep 18$0.90$1.95$1.43$1.19 08/28$1.02–$4.55$1.19--
$510.00Oct 16$3.30$4.00$3.65$4.00 08/28$3.65–$9.40$3.65--
$510.00Nov 20$6.60$11.80$9.20$10.60 08/28$9.20–$15.85$9.20--
$510.00Dec 18$9.70$17.70$13.70$15.10 08/20$13.70–$19.65$13.70--
$510.00Mar 19$21.50$27.40$24.45$25.36 08/19$24.45–$29.20$24.45--
$640.00Dec 18$74.80$81.90$78.35$52.70 07/17$78.05–$93.45$74.80--
$500.00Sep 18$0.65$1.15$0.90$0.80 08/28$0.75–$3.75$0.80--
$500.00Oct 16$2.25$3.60$2.93$3.13 08/28$2.90–$7.25$2.93--
$500.00Nov 20$5.20$9.90$7.55$9.65 08/27$7.55–$13.75$7.55--
$500.00Dec 18$9.00$12.90$10.95$11.53 08/28$10.95–$16.75$10.95--
$500.00Mar 19$17.10$24.70$20.90$25.00 08/06$20.45–$26.35$20.90--
$650.00Oct 16$75.20$82.30$78.75$64.40 07/10$78.30–$98.55$75.20--
$650.00Dec 18$81.50$89.00$85.25$55.40 07/16$85.25–$102.70$81.50--
$490.00Sep 18$0.05$1.20$0.63$0.53 08/28$0.63–$4.82$0.5329
$490.00Oct 16$1.70$3.20$2.45$2.50 08/28$2.03–$6.15$2.45--
$490.00Nov 20$5.90$9.10$7.50$8.20 08/21$6.85–$11.70$7.504
$490.00Dec 18$5.40$13.80$9.60$13.30 07/29$9.60–$14.00$9.60--
$490.00Mar 19$14.40$21.00$17.70$23.50 07/27$17.70–$22.50$17.70--
$660.00Sep 18$84.50$91.70$88.10$45.70 07/16$85.75–$108.45$84.50--
$660.00Oct 16$84.80$91.90$88.35$71.10 07/10$87.45–$108.45$84.80--
$660.00Mar 19$97.70$105.00$101.35$109.00 08/17$101.35–$117.75$101.35--
$480.00Sep 18$0.00$1.00$0.50$0.83 08/20$0.45–$3.18$0.50--
$480.00Oct 16$0.20$3.10$1.65$2.40 08/14$1.65–$4.88$1.65--
$480.00Nov 20$5.70$7.50$6.60$7.10 08/25$6.00–$8.90$6.60--
$480.00Dec 18$5.30$10.60$7.95$10.20 08/10$7.95–$12.65$7.95--
$480.00Mar 19$13.20$19.40$16.30$17.96 08/19$16.30–$20.65$16.30--
$470.00Sep 18$0.00$1.25$0.63$0.96 08/17$0.53–$3.13$0.63--
$470.00Oct 16$0.05$2.60$1.33$1.58 08/27$1.33–$3.40$1.33--
$470.00Dec 18$4.20$9.30$6.75$7.80 08/20$6.75–$10.15$6.75--
$470.00Mar 19$10.90$17.40$14.15$16.90 08/18$14.15–$18.95$14.15--
$460.00Sep 18$0.00$1.10$0.55$0.72 08/13$0.35–$1.33$0.55--
$460.00Oct 16$0.10$1.70$0.90$1.27 08/27$0.90–$3.78$0.90--
$460.00Nov 20$2.50$4.80$3.65$4.50 08/21$3.65–$6.90$3.65--
$460.00Dec 18$4.70$7.70$6.20$6.40 08/20$5.05–$8.65$6.20--
$690.00Dec 18$116.60$124.00$120.30$79.30 07/16$119.00–$139.10$116.60--
$450.00Sep 18$0.00$0.95$0.48$0.52 08/13$0.48–$2.75$0.48--
$450.00Oct 16$0.10$1.55$0.83$1.10 08/25$0.83–$2.80$0.83--
$450.00Dec 18$2.60$6.90$4.75$6.98 08/05$4.58–$7.55$4.75--
$450.00Mar 19$9.20$12.60$10.90$11.40 08/28$10.30–$14.40$10.909
$440.00Sep 18$0.00$1.15$0.57$1.07 08/04$0.50–$2.10$0.57--
$440.00Oct 16$0.05$1.20$0.63$0.80 08/21$0.63–$1.93$0.63--
$440.00Nov 20$1.35$3.70$2.53$3.00 08/21$2.53–$4.45$2.53--
$440.00Dec 18$3.20$5.40$4.30$6.16 07/28$3.93–$5.90$4.30--
$440.00Mar 19$8.40$11.70$10.05$14.30 07/21$9.60–$12.50$10.05--
$430.00Oct 16$0.00$1.30$0.65$0.75 08/14$0.65–$2.45$0.65--
$430.00Nov 20$0.80$3.80$2.30$2.90 08/25$2.30–$5.23$2.30--
$430.00Dec 18$1.45$4.80$3.13$3.90 08/14$3.00–$5.40$3.13--
$430.00Mar 19$6.70$10.30$8.50$10.20 08/17$8.40–$10.95$8.50--
$720.00Mar 19$147.30$155.00$151.15$157.60 07/24$150.00–$169.90$151.15--
$420.00Sep 18$0.00$1.10$0.55$0.27 08/12$0.33–$2.93$0.27--
$420.00Oct 16$0.00$1.20$0.60$0.50 08/12$0.60–$2.10$0.50--
$420.00Nov 20$0.40$2.70$1.55$2.16 08/25$1.55–$3.20$1.55--
$420.00Dec 18$1.35$4.10$2.72$3.60 08/20$2.72–$4.60$2.72--
$420.00Mar 19$5.60$9.10$7.35$10.65 07/21$7.30–$9.60$7.35--
$410.00Sep 18$0.00$1.10$0.55$1.20 07/21$0.28–$1.40$0.55--

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 73
Total Puts 86
Put/Call Ratio 1.18
Net Difference -13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 828
Total Puts 1,402
Average Put/Call Ratio 2.37
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