Tour v365
MSCI
MSCI INC
$626.59 -0.33%
(7/17 19:00) ◀
|
Monday, July 20, 2026 (2:05pm)
January 2026
|
▶ (7/20 18:00)
◀ 7/20 14:05 ▶

Option Volume

Detail
ℹ
Current (07/20 2:05pm) 808
Calls: 553 (68%)
Puts: 255 (32%)
Prior (04/21) 355
Calls: 138 (39%)
Puts: 217 (61%)
Current vs Prior +127.61%
Calls: +300.72% (Calls)
Puts: +17.51% (Puts)
Prior 7-Day Total 842
Calls: 431 (51%)
Puts: 411 (49%)
Prior 7-Day Average 421
Calls: 61 (51%)
Puts: 58 (49%)
Current vs Prior 7-Day Avg +91.92%
Calls: +798.14%
Puts: +334.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 2:05pm) $899.0K
Calls: $596.3K (66%)
Puts: $302.7K (34%)
Prior (04/21) $387.3K
Calls: $205.2K (53%)
Puts: $182.2K (47%)
Current vs Prior +132.09%
Calls: +190.64%
Puts: +66.15%
Prior 7-Day Total $667.8K
Calls: $350.4K (52%)
Puts: $317.4K (48%)
Prior 7-Day Average $333.9K
Calls: $50.1K (52%)
Puts: $45.3K (48%)
Current vs Prior 7-Day Avg +169.24%
Calls: +1091.35%
Puts: +567.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 2:05pm) 0.46
Prior (04/21) 1.57
Current vs Prior -70.68%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -58.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 2:05pm) 4,492
Calls: 1,924 (43%)
Puts: 2,568 (57%)
Prior (04/21) 4,267
Calls: 1,402 (33%)
Puts: 2,865 (67%)
Current vs Prior +5.27%
Prior 7-Day Total 8,213
Calls: 2,572 (31%)
Puts: 5,641 (69%)
Prior 7-Day Average 4,106
Calls: 1,286 (31%)
Puts: 2,820 (69%)
Current vs Prior 7-Day Avg +9.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.14% | 10.98%
Prior 8.70% | 10.80%
Current vs Prior +5.13% | +1.66%
Prior 7-Day Avg 8.07% | 10.38%
Current vs 7-Day Avg +13.38% | +5.79%
Prior 7-Day Eod 8.70% | 10.80%
Current vs 7-Day Eod +5.13% | +1.66%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.20% | 11.44%
Calls: 10.46% | 9.84%
Puts: 11.93% | 13.04%
Prior 10.75% | 8.59%
Calls: 10.94% | 10.73%
Puts: 10.57% | 6.45%
Current vs Prior +4.19% | +33.18%
Prior 7-Day Avg 10.75% | 8.59%
Calls: 10.94% | 10.73%
Puts: 10.57% | 6.45%
Current vs 7-Day Avg +4.19% | +33.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($596.3K). Massive premium surge with dollar volume up 132% vs prior. Dollar volume significantly above 7-day average (169% higher). Unusually high activity with volume up 128% vs prior - elevated interest.

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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 7.7%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 2123.7025.60$24.657.7%230.4922
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. 4 found (avg delta 0.64, highest 0.72)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 2147.5052.60$50.0510.2%--0.7227
$600.00Aug 2140.5045.00$42.7510.5%20.6843
$620.00Aug 2128.1031.20$29.6510.5%--0.5679
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2135.9040.40$38.1511.8%--0.6227

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 649, top 306)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Aug 219.4010.70$10.0512.9%3060.27244
$750.00Aug 210.852.05$1.4582.8%630.05135
$650.00Aug 2114.8017.30$16.0515.6%540.3827
$680.00Aug 216.908.60$7.7521.9%280.2235
$630.00Aug 2123.7025.60$24.657.7%230.4922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2113.5016.10$14.8017.6%450.3319
$610.00Aug 2116.5019.90$18.2018.7%220.389
$570.00Aug 216.608.30$7.4522.8%190.19190
$580.00Aug 218.3010.00$9.1518.6%170.22193
$620.00Aug 2120.5024.20$22.3516.6%130.44121

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. 23 found (best R:R 27.57, avg 6.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$690.00$700.00Aug 21$0.35$9.65$0.3527.57$690.35
$700.00$720.00Aug 21$1.25$18.75$1.2515.00$701.25
$720.00$750.00Aug 21$1.90$28.10$1.9014.79$721.90
$670.00$680.00Aug 21$2.30$7.70$2.303.35$672.30
$660.00$670.00Aug 21$2.55$7.45$2.552.92$662.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$520.00Aug 21$0.53$9.47$0.5317.87$529.47
$520.00$510.00Aug 21$0.58$9.42$0.5816.24$519.42
$550.00$540.00Aug 21$0.65$9.35$0.6514.38$549.35
$540.00$530.00Aug 21$0.82$9.18$0.8211.20$539.18
$570.00$560.00Aug 21$1.30$8.70$1.306.69$568.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 2.70, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$600.00Aug 21$7.30$7.30$2.702.70$597.30
$600.00$620.00Aug 21$13.10$13.10$6.901.90$613.10
$620.00$630.00Aug 21$5.00$5.00$5.001.00$625.00
$630.00$640.00Aug 21$4.65$4.65$5.350.87$634.65
$640.00$650.00Aug 21$3.95$3.95$6.050.65$643.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$620.00Aug 21$15.80$15.80$14.201.11$634.20
$620.00$610.00Aug 21$4.15$4.15$5.850.71$615.85
$610.00$600.00Aug 21$3.40$3.40$6.600.52$606.60
$590.00$580.00Aug 21$3.15$3.15$6.850.46$586.85
$600.00$590.00Aug 21$2.50$2.50$7.500.33$597.50

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. 4 found (cheapest 8.30% of stock, avg 9.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$620.00Aug 21$29.65$22.35$52.00$568.00$672.008.30%
$650.00Aug 21$16.05$38.15$54.20$595.80$704.208.65%
$600.00Aug 21$42.75$14.80$57.55$542.45$657.559.18%
$590.00Aug 21$50.05$12.30$62.35$527.65$652.359.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.06% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$670.00$580.00Aug 21$10.05$9.15$19.20$560.80$689.20
$660.00$580.00Aug 21$12.60$9.15$21.75$558.25$681.75
$670.00$590.00Aug 21$10.05$12.30$22.35$567.65$692.35
$660.00$590.00Aug 21$12.60$12.30$24.90$565.10$684.90
$670.00$600.00Aug 21$10.05$14.80$24.85$575.15$694.85
$650.00$580.00Aug 21$16.05$9.15$25.20$554.80$675.20
$660.00$600.00Aug 21$12.60$14.80$27.40$572.60$687.40
$670.00$610.00Aug 21$10.05$18.20$28.25$581.75$698.25
$650.00$590.00Aug 21$16.05$12.30$28.35$561.65$678.35
$640.00$580.00Aug 21$20.00$9.15$29.15$550.85$669.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 9.00, avg credit $5.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/580590/600Aug 21$9.00$1.009.00$571.00$599.00
550/560590/600Aug 21$8.70$1.306.69$551.30$598.70
560/570590/600Aug 21$8.60$1.406.14$561.40$598.60
600/610620/630Aug 21$8.40$1.605.25$601.60$628.40
580/590620/630Aug 21$8.15$1.854.41$581.85$628.15
580/590600/620Aug 21$16.25$3.754.33$573.75$616.25
530/540590/600Aug 21$8.12$1.884.32$531.88$598.12
600/610630/640Aug 21$8.05$1.954.13$601.95$638.05
540/550590/600Aug 21$7.95$2.053.88$542.05$597.95
510/520590/600Aug 21$7.88$2.123.72$512.12$597.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$670.00$680.00Aug 21$0.25$9.7539.00
$620.00$630.00$640.00Aug 21$0.35$9.6527.57
$640.00$650.00$660.00Aug 21$0.50$9.5019.00
$630.00$640.00$650.00Aug 21$0.70$9.3013.29
$650.00$660.00$670.00Aug 21$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.29$9.7133.48
$560.00$570.00$580.00Aug 21$0.40$9.6024.00
$540.00$550.00$560.00Aug 21$0.75$9.2512.33
$600.00$610.00$620.00Aug 21$0.75$9.2512.33
$590.00$600.00$610.00Aug 21$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-6.55, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$720.001:2Aug 21-$2.10$17.90
$680.00$690.001:2Aug 21-$2.15$7.85
$690.00$700.001:2Aug 21-$4.25$5.75
$670.00$680.001:2Aug 21-$5.45$4.55
$600.00$620.001:2Aug 21-$16.55$3.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$620.001:2Aug 21-$6.55$23.45
$520.00$510.001:2Aug 21-$1.59$8.41
$530.00$520.001:2Aug 21-$2.22$7.78
$540.00$530.001:2Aug 21-$2.46$7.54
$560.00$550.001:2Aug 21-$3.35$6.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.78%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$630.00Aug 21$23.700.490.5%3.78%4.33%2322
$640.00Aug 21$18.300.432.1%2.92%5.06%2122
$650.00Aug 21$14.800.383.7%2.36%6.10%5427
$660.00Aug 21$11.800.325.3%1.88%7.22%4124
$670.00Aug 21$9.400.276.9%1.50%8.43%306244
$680.00Aug 21$6.900.228.5%1.10%9.63%2835
$700.00Aug 21$3.800.1511.7%0.61%12.32%753
$690.00Aug 21$3.100.1610.1%0.49%10.61%--27
$720.00Aug 21$1.000.1114.9%0.16%15.07%--11
$750.00Aug 21$0.850.0519.7%0.14%19.83%63135

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. 179 contracts (avg 507 vol/day, 179 traded recently)

MSCI averages only 507 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 $640.00 08-21 call last traded $21.60 on 07/17 (now $20.00/$22.80) — try a limit near $21.40. Also watch the $620.00 08-21 call last traded $31.50 on 07/17 (now $29.40/$33.70) — try a limit near $31.50; the $630.00 08-21 call last traded $26.20 on 07/17 (now $23.80/$28.40) — try a limit near $26.10. Most tradeable put: the $620.00 08-21 put last traded $23.60 on 07/17 (now $21.50/$23.60) — try a limit near $22.55.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Aug 21$23.80$28.40$26.10$26.20 07/17$5.35–$29.85$26.1016
$630.00Sep 18$30.80$34.60$32.70$31.00 07/17$8.35–$37.45$31.00--
$630.00Oct 16$36.00$43.00$39.50$40.00 07/15$28.50–$43.75$39.50--
$630.00Dec 18$51.70$55.80$53.75$47.40 07/13$22.45–$58.15$51.70--
$620.00Aug 21$29.40$33.70$31.55$31.50 07/17$6.55–$35.85$31.5078
$620.00Sep 18$35.80$40.70$38.25$37.70 07/15$10.95–$44.25$37.70--
$620.00Oct 16$42.00$49.50$45.75$45.50 07/15$32.10–$49.05$45.50--
$620.00Dec 18$56.80$60.60$58.70$62.30 07/16$24.95–$63.70$58.70--
$640.00Aug 21$20.00$22.80$21.40$21.60 07/17$4.85–$24.75$21.4017
$640.00Sep 18$25.50$29.80$27.65$27.89 07/17$7.50–$32.60$27.65--
$640.00Oct 16$31.00$37.20$34.10$35.30 07/15$24.75–$39.50$34.10--
$640.00Dec 18$47.00$50.50$48.75$47.74 07/15$19.95–$52.80$47.74--
$610.00Aug 21$35.30$39.80$37.55$36.40 07/16$8.80–$43.45$36.40--
$610.00Sep 18$41.70$46.80$44.25$42.00 07/17$12.40–$48.70$42.00--
$610.00Oct 16$48.00$54.80$51.40$52.70 07/15$37.10–$56.75$51.40--
$610.00Dec 18$61.00$68.90$64.95$50.30 07/09$27.80–$70.05$61.00--
$650.00Aug 21$15.50$18.60$17.05$17.60 07/16$2.85–$19.40$17.05--
$650.00Sep 18$21.10$25.70$23.40$23.50 07/17$6.25–$27.80$23.40--
$650.00Oct 16$27.50$34.00$30.75$30.30 07/15$21.30–$34.50$30.30--
$650.00Dec 18$42.70$46.10$44.40$46.80 07/16$17.55–$48.70$44.40--
$650.00Mar 19$57.10$62.20$59.65$58.25 07/17$59.65–$62.15$58.25--
$600.00Aug 21$42.00$47.10$44.55$49.00 07/16$10.85–$50.15$44.55--
$600.00Sep 18$48.00$53.70$50.85$17.22 06/26$14.55–$55.65$48.00--
$600.00Dec 18$67.00$74.10$70.55$34.70 06/30$31.05–$75.45$67.00--
$660.00Aug 21$12.20$14.80$13.50$13.42 07/17$2.40–$15.80$13.4271
$660.00Sep 18$17.70$21.50$19.60$19.84 07/17$4.90–$23.60$19.60--
$660.00Dec 18$38.60$41.70$40.15$42.40 07/16$15.75–$43.40$40.15--
$660.00Mar 19$51.00$58.30$54.65$57.37 07/17$54.65–$57.55$54.65--
$590.00Aug 21$49.00$54.40$51.70$52.13 07/17$13.10–$57.75$51.70--
$590.00Sep 18$54.00$60.60$57.30$40.00 07/02$18.45–$62.30$54.00--
$590.00Dec 18$73.00$80.80$76.90$77.00 07/15$33.95–$81.55$76.90--
$670.00Aug 21$9.70$12.00$10.85$10.60 07/16$1.73–$12.00$10.60--
$670.00Sep 18$14.40$18.10$16.25$16.94 07/17$4.33–$18.05$16.25--
$670.00Oct 16$19.10$24.70$21.90$12.90 07/09$14.35–$24.35$19.10--
$670.00Dec 18$31.90$40.20$36.05$35.10 07/15$13.90–$38.85$35.10--
$580.00Aug 21$56.00$62.00$59.00$19.10 06/30$16.50–$65.20$56.00--
$580.00Sep 18$61.00$67.50$64.25$41.00 07/01$21.60–$70.10$61.00--
$580.00Dec 18$80.00$87.40$83.70$42.90 06/30$37.50–$89.10$80.00--
$680.00Aug 21$7.10$10.80$8.95$9.07 07/16$1.45–$9.10$8.95--
$680.00Sep 18$12.00$15.30$13.65$5.22 07/01$4.35–$16.55$12.00--
$680.00Dec 18$31.20$33.90$32.55$34.10 07/16$12.45–$34.90$32.55--
$570.00Aug 21$64.00$70.20$67.10$31.26 06/25$19.75–$73.80$64.00--
$570.00Sep 18$69.00$75.70$72.35$66.00 07/07$25.45–$78.00$69.00--
$570.00Dec 18$86.10$94.00$90.05$78.10 07/06$42.00–$95.85$86.10--
$690.00Aug 21$2.75$7.90$5.33$4.80 07/15$1.60–$6.80$4.80--
$690.00Sep 18$7.20$13.20$10.20$10.70 07/13$2.80–$13.55$10.20--
$690.00Oct 16$14.00$18.20$16.10$17.30 07/17$10.10–$18.45$16.101
$690.00Dec 18$26.20$31.80$29.00$28.20 07/15$11.20–$30.95$28.20--
$560.00Aug 21$72.70$78.70$75.70$68.35 07/07$23.85–$82.35$72.70--
$560.00Sep 18$76.00$83.60$79.80$53.50 07/01$29.20–$86.30$76.00--
$560.00Dec 18$93.10$101.00$97.05$64.70 06/22$45.60–$103.15$93.10--
$700.00Aug 21$3.30$7.30$5.30$5.51 07/17$0.88–$5.50$5.3052
$700.00Sep 18$7.70$10.80$9.25$10.50 07/16$2.42–$11.15$9.25--
$700.00Oct 16$10.20$15.20$12.70$15.00 07/17$8.20–$15.40$12.70--
$700.00Dec 18$21.80$27.90$24.85$22.00 07/06$10.10–$27.90$22.00--
$700.00Mar 19$36.60$41.80$39.20$39.00 07/17$39.20–$40.95$39.00--
$550.00Aug 21$82.70$87.50$85.10$85.00 07/15$28.35–$91.40$85.00--
$550.00Dec 18$101.30$108.00$104.65$87.90 07/08$50.10–$110.25$101.30--
$710.00Aug 21$1.70$7.60$4.65$3.00 07/13$0.95–$5.55$3.00--
$710.00Sep 18$5.60$10.70$8.15$8.60 07/16$2.20–$9.00$8.15--
$710.00Dec 18$21.30$24.30$22.80$23.80 07/16$8.60–$24.45$22.80--
$540.00Aug 21$90.20$96.60$93.40$34.86 06/26$33.65–$100.75$90.20--
$540.00Oct 16$98.00$105.80$101.90$79.30 07/09$82.25–$108.55$98.00--
$540.00Dec 18$108.00$116.00$112.00$103.89 07/07$56.05–$119.05$108.00--
$720.00Aug 21$0.50$6.70$3.60$2.15 07/08$0.78–$5.60$2.15--
$720.00Sep 18$4.80$8.70$6.75$7.20 07/16$1.73–$7.75$6.75--
$720.00Dec 18$16.70$23.10$19.90$25.60 06/03$7.80–$21.15$19.90--
$530.00Dec 18$116.00$123.20$119.60$105.66 07/06$61.25–$126.60$116.00--
$730.00Aug 21$0.15$6.10$3.13$3.00 07/16$0.80–$3.28$3.00--
$730.00Dec 18$16.40$19.90$18.15$20.00 07/16$7.05–$19.90$18.15--
$520.00Aug 21$108.90$115.90$112.40$87.40 07/08$45.00–$119.95$108.90--
$520.00Sep 18$111.00$118.50$114.75$57.38 06/30$50.20–$121.70$111.00--
$520.00Dec 18$124.00$131.50$127.75$114.91 07/07$66.90–$133.85$124.00--
$740.00Dec 18$12.00$17.80$14.90$9.30 06/25$6.30–$17.75$12.00--
$750.00Aug 21$1.00$2.85$1.93$2.45 07/17$0.80–$2.93$1.93--
$750.00Sep 18$0.80$6.30$3.55$1.74 06/22$1.33–$3.68$1.74--
$500.00Dec 18$140.60$148.00$144.30$156.49 06/02$79.05–$151.65$144.30--
$760.00Aug 21$0.45$2.35$1.40$5.90 06/01$0.48–$2.53$1.40--
$490.00Dec 18$149.20$156.00$152.60$120.08 07/01$85.70–$160.45$149.20--
$480.00Dec 18$158.00$165.30$161.65$134.85 05/26$92.60–$169.35$158.00--
$780.00Dec 18$8.10$11.70$9.90$7.55 07/16$2.78–$11.35$8.10--
$790.00Dec 18$6.90$11.30$9.10$6.40 07/16$2.03–$9.25$6.90--
$800.00Dec 18$5.80$10.30$8.05$7.34 07/17$2.23–$8.25$7.34--
$820.00Dec 18$2.60$8.50$5.55$11.40 05/29$1.40–$6.80$5.55--
$830.00Sep 18$0.05$1.80$0.93$2.05 06/11$0.63–$2.10$0.93--
$840.00Dec 18$3.10$7.70$5.40$3.60 07/08$1.67–$5.65$3.60--
$860.00Dec 18$0.85$5.90$3.38$2.55 07/09$1.75–$5.53$2.55--
$350.00Dec 18$279.00$288.00$283.50$233.90 06/22$202.55–$291.35$279.00--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Aug 21$25.30$28.50$26.90$26.10 07/16$24.50–$88.50$26.10--
$630.00Sep 18$30.60$33.70$32.15$29.20 07/16$29.00–$90.85$30.60--
$630.00Dec 18$48.10$50.50$49.30$45.60 07/16$45.20–$99.20$48.10--
$620.00Aug 21$21.50$23.60$22.55$23.60 07/17$20.05–$80.10$22.55119
$620.00Sep 18$26.40$29.20$27.80$27.50 07/16$25.35–$82.55$27.50--
$620.00Oct 16$29.80$34.80$32.30$45.50 07/10$29.75–$47.00$32.30--
$620.00Dec 18$43.40$45.90$44.65$41.30 07/16$40.65–$92.05$43.40--
$640.00Aug 21$30.60$34.40$32.50$31.20 07/16$29.60–$97.95$31.20--
$640.00Dec 18$51.30$56.50$53.90$52.70 07/17$50.35–$107.00$52.70--
$610.00Aug 21$16.60$20.90$18.75$17.75 07/17$16.30–$71.55$17.75--
$610.00Sep 18$21.50$24.50$23.00$23.50 07/16$21.45–$74.65$23.00--
$610.00Oct 16$26.00$29.90$27.95$40.60 07/10$26.20–$41.60$27.95--
$610.00Dec 18$37.10$43.80$40.45$38.80 07/15$36.85–$84.85$38.80--
$650.00Aug 21$36.40$40.60$38.50$39.50 07/17$34.30–$106.10$38.50--
$650.00Oct 16$45.60$50.00$47.80$64.40 07/10$43.65–$65.40$47.80--
$650.00Dec 18$58.50$60.50$59.50$55.40 07/16$55.30–$115.20$58.50--
$600.00Aug 21$13.30$15.80$14.55$15.23 07/17$12.05–$63.30$14.5510
$600.00Sep 18$18.10$21.30$19.70$20.24 07/17$18.30–$67.15$19.70--
$600.00Oct 16$22.00$26.70$24.35$25.30 07/15$23.05–$36.70$24.35--
$600.00Dec 18$32.20$37.30$34.75$35.40 07/15$34.05–$77.75$34.75--
$660.00Sep 18$47.00$50.40$48.70$45.70 07/16$44.95–$117.30$47.00--
$660.00Oct 16$50.70$56.00$53.35$71.10 07/10$49.90–$72.35$53.35--
$590.00Aug 21$9.90$13.10$11.50$11.84 07/17$10.65–$55.65$11.50--
$590.00Sep 18$14.10$17.60$15.85$15.30 07/16$15.30–$59.55$15.30--
$590.00Dec 18$28.20$35.10$31.65$38.10 07/14$30.50–$71.30$31.65--
$580.00Aug 21$9.00$10.40$9.70$9.80 07/17$8.65–$49.75$9.70193
$580.00Sep 18$11.10$15.00$13.05$13.70 07/16$12.85–$53.20$13.05--
$580.00Oct 16$16.00$20.30$18.15$26.50 07/10$16.80–$28.50$18.15--
$580.00Dec 18$25.00$32.00$28.50$34.00 07/14$28.15–$64.95$28.50--
$570.00Aug 21$5.80$8.80$7.30$10.59 07/13$7.05–$41.85$7.30--
$570.00Sep 18$8.40$13.70$11.05$11.00 07/16$10.55–$46.40$11.00--
$690.00Dec 18$81.30$86.50$83.90$79.30 07/16$79.25–$148.75$81.30--
$560.00Aug 21$4.60$7.20$5.90$5.26 07/17$5.80–$36.35$5.26--
$560.00Sep 18$6.80$11.70$9.25$8.80 07/16$9.00–$40.25$8.80--
$560.00Oct 16$10.00$15.90$12.95$19.50 07/10$12.55–$21.70$12.95--
$560.00Dec 18$19.30$25.20$22.25$28.50 07/07$21.95–$53.30$22.25--
$550.00Aug 21$4.40$6.20$5.30$5.30 07/17$3.75–$30.60$5.30--
$550.00Sep 18$4.30$12.20$8.25$12.90 07/10$7.75–$34.75$8.25--
$550.00Oct 16$7.80$13.30$10.55$16.90 07/10$10.55–$18.85$10.55--
$540.00Aug 21$1.65$5.30$3.47$4.10 07/17$3.03–$25.60$3.47--
$540.00Sep 18$3.50$9.80$6.65$10.50 07/14$6.45–$30.00$6.65--
$540.00Dec 18$14.40$19.20$16.80$17.89 07/16$16.80–$42.85$16.80--
$530.00Aug 21$3.00$6.20$4.60$2.75 07/16$2.93–$21.50$3.00--
$530.00Sep 18$3.50$6.80$5.15$5.00 07/16$5.15–$26.10$5.00--
$530.00Oct 16$4.90$11.50$8.20$8.10 07/15$8.20–$13.90$8.10--
$530.00Dec 18$12.60$17.50$15.05$14.85 07/16$14.65–$39.15$14.85--
$520.00Aug 21$2.50$5.80$4.15$3.80 07/13$1.75–$18.20$3.80--
$520.00Oct 16$4.50$9.50$7.00$10.60 07/10$6.55–$12.00$7.00--
$520.00Dec 18$10.20$15.50$12.85$32.50 06/26$12.85–$33.80$12.85--
$510.00Aug 21$0.20$2.95$1.58$1.90 07/16$1.58–$15.30$1.58--
$510.00Sep 18$1.30$6.40$3.85$5.74 07/13$3.30–$17.85$3.85--
$510.00Dec 18$8.50$16.50$12.50$17.40 06/03$11.95–$30.30$12.50--
$500.00Aug 21$1.60$4.90$3.25$1.80 07/16$1.78–$11.95$1.80--
$500.00Sep 18$1.60$4.20$2.90$2.85 07/16$2.90–$14.70$2.85--
$500.00Dec 18$7.70$13.80$10.75$12.50 07/14$10.75–$26.95$10.75--
$490.00Aug 21$0.05$5.00$2.53$2.52 07/15$1.45–$9.55$2.52--
$490.00Sep 18$1.25$3.90$2.58$3.60 07/13$2.28–$12.25$2.58--
$490.00Dec 18$6.70$11.90$9.30$18.00 05/26$9.30–$23.45$9.30--
$480.00Aug 21$0.15$4.60$2.38$0.85 07/16$1.05–$8.10$0.85--
$480.00Sep 18$0.90$3.50$2.20$8.00 06/25$2.20–$9.90$2.20--
$480.00Dec 18$5.90$9.70$7.80$8.75 07/16$7.70–$20.70$7.80--
$470.00Aug 21$0.05$1.80$0.93$1.97 07/15$0.65–$6.55$0.93--
$470.00Dec 18$4.90$10.00$7.45$8.25 07/13$6.80–$18.00$7.45--
$470.00Mar 19$9.90$16.80$13.35$12.47 07/16$12.30–$13.35$12.47--
$460.00Aug 21$0.05$3.20$1.63$0.40 07/16$0.53–$4.80$0.40--
$460.00Sep 18$0.20$2.85$1.53$3.60 07/08$1.50–$7.20$1.53--
$800.00Dec 18$172.50$178.30$175.40$227.30 05/20$167.85–$255.45$175.40--
$450.00Aug 21$0.20$0.90$0.55$0.60 07/17$0.35–$4.20$0.55--
$450.00Sep 18$0.85$5.20$3.03$5.85 06/30$1.55–$6.35$3.03--
$450.00Dec 18$3.80$7.00$5.40$5.92 07/16$5.25–$14.20$5.40--
$810.00Dec 18$181.90$186.20$184.05$237.30 05/20$175.40–$265.35$184.05--
$440.00Aug 21$0.00$3.80$1.90$3.10 06/30$0.70–$4.28$1.90--
$440.00Sep 18$0.05$3.20$1.63$3.87 07/01$1.30–$6.30$1.63--
$440.00Dec 18$3.10$5.90$4.50$5.48 07/16$4.50–$11.80$4.50--
$820.00Dec 18$189.80$197.00$193.40$246.80 05/20$185.70–$275.35$193.40--
$430.00Aug 21$0.00$3.60$1.80$2.60 06/30$0.75–$3.93$1.80--
$430.00Sep 18$0.05$2.95$1.50$2.70 06/23$0.83–$4.13$1.50--
$420.00Dec 18$0.95$5.10$3.03$7.40 05/29$3.03–$9.30$3.03--
$840.00Dec 18$208.20$216.40$212.30$266.90 05/20$204.60–$295.35$212.30--
$400.00Sep 18$0.00$1.55$0.78$1.85 06/29$0.70–$2.93$0.78--
$400.00Dec 18$1.35$4.20$2.78$6.57 06/30$2.78–$7.65$2.78--
$390.00Aug 21$0.00$3.10$1.55$0.80 06/11$0.57–$2.40$0.80--
$390.00Dec 18$0.05$5.80$2.93$5.20 06/29$2.60–$6.00$2.93--
$380.00Aug 21$0.00$2.95$1.48$1.25 05/22$0.63–$2.40$1.25--
$380.00Dec 18$0.55$3.60$2.08$5.10 06/25$1.95–$5.25$2.08--
$360.00Sep 18$0.00$0.90$0.45$0.90 06/11$0.45–$2.42$0.45--
$330.00Dec 18$0.05$2.05$1.05$2.12 06/11$0.85–$3.93$1.05--
$320.00Dec 18$0.00$3.00$1.50$1.00 07/15$0.70–$4.30$1.00--
$300.00Sep 18$0.00$2.70$1.35$0.35 06/30$0.45–$1.75$0.35--
$300.00Dec 18$0.00$1.65$0.83$1.19 06/11$0.83–$2.53$0.83--
$270.00Dec 18$0.00$3.50$1.75$0.97 05/22$0.28–$2.40$0.97--

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 553
Total Puts 255
Put/Call Ratio 0.46
Net Difference 298

Prior's Put/Call Breakdown

Total Calls 138
Total Puts 217
Put/Call Ratio 1.57
Net Difference -79

Prior 7-Day Put/Call Summary

Total Calls 431
Total Puts 411
Average Put/Call Ratio 1.12
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