Tour v526
MSCI
MSCI INC
$566.02 -0.94%
(8/25 12:01) ◀
|
Tuesday, August 25, 2026 (1:00pm)
January 2026
|
▶ (8/25 14:00)
◀ 8/25 13:00 ▶

Option Volume

Detail
ℹ
Current (08/25 1:00pm) 163
Calls: 43 (26%)
Puts: 120 (74%)
Prior --
Calls: 293 (60%)
Puts: 194 (40%)
Current vs Prior +0.00%
Calls: -85.32% (Calls)
Puts: -38.14% (Puts)
Prior 7-Day Total 3,645
Calls: 1,906 (52%)
Puts: 1,739 (48%)
Prior 7-Day Average 520
Calls: 272 (52%)
Puts: 248 (48%)
Current vs Prior 7-Day Avg -68.70%
Calls: -84.21%
Puts: -51.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25 1:00pm) $157.3K
Calls: $90.6K (58%)
Puts: $66.8K (42%)
Prior --
Calls: $145.2K (52%)
Puts: $135.3K (48%)
Current vs Prior +0.00%
Calls: -37.62%
Puts: -50.64%
Prior 7-Day Total $4.20M
Calls: $2.37M (56%)
Puts: $1.83M (44%)
Prior 7-Day Average $599.6K
Calls: $337.9K (56%)
Puts: $261.7K (44%)
Current vs Prior 7-Day Avg -73.76%
Calls: -73.19%
Puts: -74.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25 1:00pm) 2.79
Prior 1.00
Current vs Prior +179.07%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +49.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25 1:00pm) 8,969
Calls: 5,152 (57%)
Puts: 3,817 (43%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 45,116
Calls: 22,548 (50%)
Puts: 22,568 (50%)
Prior 7-Day Average 6,445
Calls: 3,221 (50%)
Puts: 3,224 (50%)
Current vs Prior 7-Day Avg +39.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.46% | 8.99%
Prior 8.18% | 10.20%
Current vs Prior -21.04% | -11.82%
Prior 7-Day Avg 8.36% | 10.48%
Current vs 7-Day Avg -22.79% | -14.23%
Prior 7-Day Eod 8.18% | 10.20%
Current vs 7-Day Eod -21.04% | -11.82%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.72% | 10.21%
Calls: 20.87% | 14.83%
Puts: 16.57% | 5.59%
Prior 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Current vs Prior +62.08% | -39.23%
Prior 7-Day Avg 14.00% | 12.78%
Calls: 13.54% | 11.50%
Puts: 14.46% | 14.06%
Current vs 7-Day Avg +33.69% | -20.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.79 - heavy put buying. P/C ratio rising 179% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:00BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:00BEARISHNEUTRALBEARISH

📈 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. 7 found (avg delta 0.68, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 1824.0027.70$25.8514.3%--0.6712
$560.00Sep 1817.6021.70$19.6520.9%--0.5890
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 1851.7058.20$54.9511.8%--0.8938
$600.00Sep 1834.5040.40$37.4515.8%--0.7932
$590.00Sep 1827.3032.50$29.9017.4%--0.7171
$580.00Sep 1821.6024.90$23.2514.2%--0.6221
$570.00Sep 1815.5018.30$16.9016.6%--0.5267

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 89, top 32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 184.005.30$4.6528.0%50.211.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Sep 183.704.60$4.1521.7%320.18191
$540.00Sep 185.506.90$6.2022.6%200.24165
$510.00Sep 181.551.95$1.7522.9%150.08357
$520.00Sep 182.453.20$2.8326.5%100.1370
$500.00Sep 180.951.75$1.3559.3%40.0654

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. 22 found (best R:R 1.02, avg 12.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$570.00Sep 18$4.95$5.05$4.9558%1.02$564.95
$600.00$610.00Sep 18$1.35$8.65$1.3521%6.41$601.35
$550.00$560.00Sep 18$6.20$3.80$6.2067%0.61$556.20
$610.00$620.00Sep 18$1.05$8.95$1.0516%8.52$611.05
$630.00$640.00Sep 18$0.45$9.55$0.458%21.22$630.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$550.00Sep 18$3.25$6.75$3.2542%2.08$556.75
$510.00$500.00Sep 18$0.40$9.60$0.408%24.00$509.60
$570.00$560.00Sep 18$4.45$5.55$4.4552%1.25$565.55
$490.00$480.00Sep 18$0.15$9.85$0.154%65.67$489.85
$590.00$580.00Sep 18$6.65$3.35$6.6571%0.50$583.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.43, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$600.00Sep 18$2.50$2.50$7.5071%0.33$592.50
$580.00$590.00Sep 18$3.35$3.35$6.6562%0.50$583.35
$620.00$630.00Sep 18$0.80$0.80$9.2088%0.09$620.80
$640.00$650.00Sep 18$0.35$0.35$9.6594%0.04$640.35
$570.00$580.00Sep 18$4.20$4.20$5.8052%0.72$574.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$540.00Sep 18$3.00$3.00$7.0067%0.43$547.00
$520.00$510.00Sep 18$1.08$1.08$8.9287%0.12$518.92
$540.00$530.00Sep 18$2.05$2.05$7.9576%0.26$537.95
$500.00$490.00Sep 18$0.55$0.55$9.4594%0.06$499.45
$530.00$520.00Sep 18$1.32$1.32$8.6882%0.15$528.68

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. 7 found (cheapest 5.58% of stock, avg 6.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Sep 18$14.70$16.90$31.60$538.40$601.605.58%
$560.00Sep 18$19.65$12.45$32.10$527.90$592.105.67%
$580.00Sep 18$10.50$23.25$33.75$546.25$613.755.96%
$550.00Sep 18$25.85$9.20$35.05$514.95$585.056.19%
$590.00Sep 18$7.15$29.90$37.05$552.95$627.056.55%
$600.00Sep 18$4.65$37.45$42.10$557.90$642.107.44%
$620.00Sep 18$2.25$54.95$57.20$562.80$677.2010.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.08% of stock, avg 2.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$520.00Sep 18$3.30$2.83$6.13$513.87$616.13
$610.00$530.00Sep 18$3.30$4.15$7.45$522.55$617.45
$600.00$520.00Sep 18$4.65$2.83$7.48$512.52$607.48
$600.00$530.00Sep 18$4.65$4.15$8.80$521.20$608.80
$610.00$540.00Sep 18$3.30$6.20$9.50$530.50$619.50
$600.00$540.00Sep 18$4.65$6.20$10.85$529.15$610.85
$590.00$520.00Sep 18$7.15$2.83$9.98$510.02$599.98
$590.00$530.00Sep 18$7.15$4.15$11.30$518.70$601.30
$590.00$540.00Sep 18$7.15$6.20$13.35$526.65$603.35
$610.00$550.00Sep 18$3.30$9.20$12.50$537.50$622.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 0.10, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
490/500640/650Sep 18$0.90$9.1088%0.10$499.10$640.90
470/480640/650Sep 18$0.55$9.4591%0.06$479.45$640.55
510/520640/650Sep 18$1.43$8.5782%0.17$518.57$641.43
490/500630/640Sep 18$1.00$9.0086%0.11$499.00$631.00
490/500620/630Sep 18$1.35$8.6582%0.16$498.65$621.35
470/480630/640Sep 18$0.65$9.3589%0.07$479.35$630.65
470/480620/630Sep 18$1.00$9.0085%0.11$479.00$621.00
480/490640/650Sep 18$0.50$9.5090%0.05$489.50$640.50
540/550640/650Sep 18$3.35$6.6561%0.50$546.65$643.35
490/500590/600Sep 18$3.05$6.9564%0.44$496.95$593.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 32.33, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Sep 18$0.75$9.2520%12.33
$600.00$610.00$620.00Sep 18$0.30$9.7010%32.33
$610.00$620.00$630.00Sep 18$0.25$9.758%39.00
$570.00$580.00$590.00Sep 18$0.85$9.1519%10.76
$630.00$640.00$650.00Sep 18$0.10$9.904%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Sep 18$0.30$9.7019%32.33
$540.00$550.00$560.00Sep 18$0.25$9.7518%39.00
$510.00$520.00$530.00Sep 18$0.24$9.769%40.67
$580.00$590.00$600.00Sep 18$0.90$9.1017%10.11
$520.00$530.00$540.00Sep 18$0.73$9.2712%12.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.67, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$630.001:2Sep 18-$0.65$9.35
$590.00$600.001:2Sep 18-$2.15$7.85
$640.00$650.001:2Sep 18-$0.30$9.70
$630.00$640.001:2Sep 18-$0.55$9.45
$610.00$620.001:2Sep 18-$1.20$8.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Sep 18-$0.67$9.33
$500.00$490.001:2Sep 18-$0.25$9.75
$480.00$470.001:2Sep 18-$0.25$9.75
$530.00$520.001:2Sep 18-$1.51$8.49
$490.00$480.001:2Sep 18-$0.50$9.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.42%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Sep 18$13.700.480.7%2.42%3.12%--23
$580.00Sep 18$9.600.392.5%1.70%4.17%--516
$590.00Sep 18$6.500.294.2%1.15%5.38%--25
$600.00Sep 18$4.000.216.0%0.71%6.71%51.1K
$610.00Sep 18$2.600.167.8%0.46%8.23%--98
$620.00Sep 18$1.100.129.5%0.19%9.73%--543
$630.00Sep 18$0.600.0811.3%0.11%11.41%--646
$640.00Sep 18$0.350.0613.1%0.06%13.13%--80

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, 198 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 $660.00 12-18 call last traded $10.10 on 08/21 (now $8.90/$11.40) — try a limit near $10.10. Also watch the $590.00 09-18 call last traded $8.44 on 08/21 (now $6.50/$8.60) — try a limit near $7.55; the $630.00 10-16 call last traded $5.40 on 08/21 (now $4.20/$5.80) — try a limit near $5.00. Most tradeable put: the $530.00 11-20 put last traded $18.63 on 08/21 (now $17.80/$19.40) — try a limit near $18.60.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Sep 18$18.40$21.30$19.85$27.90 08/19$15.30–$40.30$19.85--
$560.00Oct 16$25.70$30.60$28.15$40.00 08/04$22.25–$47.95$28.15--
$560.00Dec 18$39.30$47.50$43.40$50.00 07/21$37.40–$61.05$43.40--
$560.00Mar 19$56.30$62.20$59.25$59.42 08/18$52.20–$75.45$59.25--
$570.00Sep 18$12.50$16.00$14.25$14.00 08/18$10.80–$33.25$14.00--
$570.00Oct 16$20.40$23.40$21.90$28.00 08/19$17.80–$40.80$21.90--
$570.00Nov 20$29.60$37.70$33.65$33.45 08/19$28.40–$41.85$33.45--
$570.00Dec 18$34.40$41.00$37.70$48.38 08/05$33.50–$55.10$37.70--
$570.00Mar 19$51.00$57.40$54.20$59.30 08/14$48.30–$70.70$54.20--
$550.00Sep 18$23.30$28.20$25.75$40.00 07/27$20.50–$46.90$25.75--
$550.00Oct 16$31.00$35.60$33.30$43.29 08/05$27.05–$54.55$33.30--
$550.00Dec 18$44.70$52.70$48.70$61.10 07/31$41.90–$66.50$48.70--
$550.00Mar 19$61.30$68.10$64.70$64.91 08/18$56.30–$81.35$64.70--
$580.00Sep 18$9.40$11.80$10.60$12.90 08/19$7.40–$27.75$10.60--
$580.00Oct 16$16.80$19.70$18.25$20.50 08/20$14.20–$35.30$18.25--
$580.00Nov 20$25.30$32.90$29.10$27.20 08/17$24.20–$36.55$27.20--
$580.00Dec 18$29.80$37.90$33.85$37.00 08/10$28.35–$50.10$33.85--
$580.00Mar 19$46.20$52.20$49.20$47.10 08/17$44.60–$65.00$47.10--
$540.00Sep 18$31.00$36.20$33.60$46.60 07/21$26.00–$54.55$33.60--
$540.00Oct 16$38.20$42.70$40.45$79.30 07/09$33.35–$60.35$40.45--
$540.00Dec 18$50.40$59.30$54.85$103.89 07/07$47.15–$73.70$54.85--
$540.00Mar 19$65.40$74.50$69.95$76.06 07/27$62.10–$87.00$69.95--
$590.00Sep 18$6.50$8.60$7.55$8.44 08/21$6.15–$22.85$7.5514
$590.00Oct 16$10.70$17.10$13.90$12.80 08/17$11.30–$30.20$12.80--
$590.00Dec 18$25.30$33.40$29.35$38.05 07/22$24.30–$44.10$29.35--
$530.00Sep 18$37.70$43.30$40.50$49.80 08/19$32.20–$62.05$40.50--
$530.00Dec 18$56.70$65.70$61.20$57.39 08/17$53.75–$80.00$57.39--
$600.00Sep 18$4.30$6.20$5.25$5.80 08/21$5.08–$18.60$5.25--
$600.00Oct 16$7.50$14.10$10.80$11.19 08/18$8.85–$25.60$10.80--
$600.00Dec 18$21.00$29.80$25.40$21.70 08/17$21.05–$39.30$21.70--
$600.00Mar 19$36.00$44.70$40.35$38.00 08/12$36.30–$55.00$38.00--
$520.00Sep 18$47.00$52.50$49.75$44.51 08/17$40.10–$70.45$47.00--
$520.00Dec 18$64.20$72.30$68.25$114.91 07/07$59.75–$87.30$68.25--
$610.00Sep 18$2.75$6.40$4.58$3.75 08/21$2.83–$15.65$3.75--
$610.00Oct 16$7.40$11.40$9.40$8.83 08/19$7.10–$21.75$8.83--
$610.00Nov 20$16.50$18.90$17.70$19.10 08/21$13.70–$23.10$17.70--
$610.00Dec 18$17.90$26.50$22.20$22.05 08/12$18.55–$34.95$22.05--
$610.00Mar 19$32.30$41.00$36.65$33.85 08/17$33.05–$50.30$33.85--
$620.00Sep 18$1.70$3.80$2.75$2.60 08/20$2.17–$11.80$2.60--
$620.00Oct 16$6.00$7.50$6.75$7.25 08/21$5.50–$17.70$6.75--
$620.00Dec 18$15.20$23.20$19.20$17.80 07/27$15.85–$31.15$17.80--
$620.00Mar 19$28.40$37.00$32.70$38.60 07/22$30.20–$46.40$32.70--
$500.00Sep 18$65.00$70.40$67.70$66.80 08/11$56.70–$87.40$66.80--
$500.00Dec 18$78.20$87.00$82.60$90.00 07/22$73.05–$102.15$82.60--
$630.00Sep 18$1.05$2.05$1.55$1.33 08/21$1.55–$9.40$1.33141
$630.00Oct 16$4.20$5.80$5.00$5.40 08/21$3.90–$14.40$5.0011
$630.00Nov 20$11.50$14.00$12.75$13.25 08/21$10.10–$16.65$12.75--
$630.00Dec 18$12.50$20.50$16.50$21.80 07/21$13.40–$28.10$16.50--
$630.00Mar 19$25.40$33.90$29.65$35.20 07/22$26.70–$42.25$29.65--
$490.00Dec 18$86.20$94.80$90.50$120.08 07/01$80.35–$109.65$90.50--
$640.00Sep 18$0.55$2.15$1.35$1.62 08/12$1.35–$7.25$1.35--
$640.00Oct 16$3.10$5.50$4.30$3.60 08/21$3.68–$12.65$3.606
$640.00Nov 20$9.60$11.20$10.40$11.00 08/20$8.95–$14.30$10.40--
$640.00Dec 18$9.90$18.20$14.05$16.00 08/14$11.55–$24.55$14.05--
$640.00Mar 19$22.40$30.90$26.65$32.00 07/22$23.85–$38.00$26.65--
$650.00Sep 18$0.00$2.25$1.13$1.10 08/17$0.90–$5.80$1.10--
$650.00Oct 16$2.15$3.80$2.97$30.30 07/15$2.58–$10.90$2.97--
$650.00Nov 20$4.70$13.00$8.85$8.90 08/18$7.85–$12.20$8.85--
$650.00Dec 18$8.10$13.10$10.60$11.45 08/19$10.60–$21.50$10.60--
$650.00Mar 19$22.20$27.20$24.70$27.80 08/14$21.70–$34.90$24.70--
$660.00Sep 18$0.00$1.90$0.95$1.38 08/14$0.73–$4.50$0.95--
$660.00Oct 16$0.60$3.70$2.15$3.65 08/14$2.15–$7.30$2.15--
$660.00Dec 18$8.90$11.40$10.15$10.10 08/21$8.90–$19.60$10.1019
$660.00Mar 19$17.40$25.70$21.55$23.10 07/21$19.90–$31.50$21.55--
$670.00Sep 18$0.00$1.35$0.68$2.43 07/22$0.68–$3.55$0.68--
$670.00Oct 16$0.80$2.90$1.85$12.90 07/09$1.53–$6.30$1.85--
$670.00Dec 18$5.40$12.30$8.85$35.10 07/15$6.65–$16.90$8.85--
$450.00Sep 18$111.00$119.20$115.10$109.87 08/17$104.20–$134.50$111.00--
$450.00Mar 19$129.50$138.00$133.75$129.32 08/17$123.25–$152.25$129.50--
$680.00Sep 18$0.00$1.20$0.60$0.62 08/17$0.48–$3.03$0.60--
$680.00Dec 18$3.60$10.90$7.25$34.10 07/16$6.18–$14.60$7.25--
$680.00Mar 19$13.10$21.40$17.25$17.84 08/11$15.65–$25.85$17.25--
$440.00Dec 18$129.10$136.80$132.95$142.40 08/19$122.35–$152.65$132.95--
$690.00Sep 18$0.05$1.10$0.58$0.42 08/17$0.48–$3.00$0.42--
$690.00Oct 16$0.00$2.10$1.05$3.50 07/24$1.05–$4.65$1.05--
$690.00Dec 18$4.80$8.20$6.50$12.25 07/28$5.53–$12.60$6.50--
$430.00Mar 19$145.80$154.30$150.05$145.64 08/12$139.70–$169.10$145.80--
$700.00Sep 18$0.05$1.05$0.55$1.19 07/22$0.40–$2.63$0.55--
$700.00Oct 16$0.00$1.70$0.85$15.00 07/17$0.85–$4.10$0.85--
$700.00Dec 18$2.20$8.10$5.15$5.31 08/17$4.70–$11.50$5.15--
$700.00Mar 19$9.40$17.80$13.60$15.00 08/18$12.95–$21.20$13.60--
$710.00Sep 18$0.10$1.05$0.58$8.60 07/16$0.43–$1.70$0.58--
$710.00Dec 18$1.40$7.40$4.40$23.80 07/16$4.13–$9.70$4.40--
$720.00Sep 18$0.00$1.00$0.50$5.96 07/20$0.33–$2.13$0.50--
$400.00Mar 19$172.20$179.90$176.05$178.30 07/27$165.40–$195.85$176.05--
$730.00Dec 18$2.20$4.60$3.40$3.08 08/20$2.90–$6.45$3.08--
$730.00Mar 19$5.30$13.70$9.50$9.10 08/12$9.40–$15.15$9.10--
$740.00Oct 16$0.00$1.00$0.50$6.82 07/20$0.48–$2.42$0.50--
$740.00Dec 18$0.30$4.50$2.40$9.30 06/25$2.32–$5.85$2.40--
$750.00Dec 18$0.20$4.30$2.25$4.20 08/05$2.00–$5.25$2.25--
$760.00Sep 18$0.00$1.15$0.57$0.90 07/28$0.23–$1.90$0.57--
$780.00Oct 16$0.00$0.85$0.43$1.10 08/05$0.33–$2.40$0.43--
$780.00Dec 18$0.00$2.40$1.20$7.55 07/16$1.20–$4.13$1.20--
$790.00Dec 18$0.00$3.30$1.65$6.40 07/16$1.17–$3.93$1.65--
$800.00Dec 18$0.00$3.10$1.55$7.43 07/20$1.03–$3.03$1.55--
$820.00Mar 19$2.40$4.50$3.45$3.40 08/20$3.15–$6.30$3.40--
$840.00Dec 18$0.00$2.40$1.20$3.60 07/08$0.78–$2.88$1.20--
$860.00Dec 18$0.00$1.50$0.75$2.55 07/09$0.60–$2.42$0.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Sep 18$12.60$15.80$14.20$12.35 08/21$12.70–$29.75$12.60--
$560.00Oct 16$18.10$21.80$19.95$18.20 08/14$17.95–$33.50$18.20--
$560.00Dec 18$29.00$37.60$33.30$42.70 07/21$31.80–$44.05$33.30--
$560.00Mar 19$40.90$49.40$45.15$48.64 08/07$42.80–$55.15$45.15--
$570.00Sep 18$17.30$21.50$19.40$17.30 08/20$16.90–$35.25$17.30--
$570.00Dec 18$34.00$43.00$38.50$37.20 08/04$36.10–$50.55$37.20--
$570.00Mar 19$45.60$54.60$50.10$53.60 07/27$46.70–$59.20$50.10--
$550.00Sep 18$9.40$10.60$10.00$10.60 08/21$9.40–$23.65$10.0036
$550.00Oct 16$14.30$17.40$15.85$15.07 08/21$14.40–$28.05$15.0715
$550.00Dec 18$25.00$31.00$28.00$40.30 07/24$26.80–$40.50$28.00--
$550.00Mar 19$36.60$45.50$41.05$43.50 08/07$38.80–$48.90$41.05--
$580.00Sep 18$22.30$26.10$24.20$22.53 08/21$22.65–$42.10$22.53--
$580.00Oct 16$27.70$32.00$29.85$32.10 08/04$27.45–$45.75$29.85--
$580.00Dec 18$39.00$48.00$43.50$41.00 08/04$40.50–$56.10$41.00--
$580.00Mar 19$50.70$59.00$54.85$58.00 08/17$51.55–$65.70$54.85--
$540.00Sep 18$5.00$8.40$6.70$6.20 08/21$6.20–$20.00$6.20166
$540.00Oct 16$11.50$13.70$12.60$12.84 08/18$10.30–$23.95$12.60--
$540.00Dec 18$21.00$29.50$25.25$28.00 08/17$24.15–$34.45$25.25--
$540.00Mar 19$32.50$40.90$36.70$40.40 07/27$35.20–$45.50$36.70--
$590.00Sep 18$28.00$34.00$31.00$36.50 08/17$28.00–$48.50$31.00--
$590.00Oct 16$33.70$38.70$36.20$37.60 08/04$32.35–$52.45$36.20--
$590.00Dec 18$45.00$53.80$49.40$54.40 07/27$45.90–$61.80$49.40--
$590.00Mar 19$56.70$62.80$59.75$64.10 07/27$56.80–$71.45$59.75--
$530.00Sep 18$3.00$5.30$4.15$4.95 08/21$4.15–$16.00$4.15181
$530.00Oct 16$8.40$10.40$9.40$12.10 08/18$9.05–$20.00$9.40--
$530.00Nov 20$17.80$19.40$18.60$18.63 08/21$17.05–$22.10$18.602
$530.00Dec 18$17.40$25.90$21.65$28.91 07/21$20.60–$31.45$21.65--
$600.00Sep 18$35.30$42.60$38.95$36.95 08/14$33.20–$56.50$36.95--
$600.00Oct 16$39.10$47.60$43.35$49.00 07/21$38.40–$59.70$43.35--
$600.00Dec 18$51.00$60.20$55.60$59.30 08/17$50.70–$68.10$55.60--
$520.00Sep 18$2.70$4.00$3.35$3.61 08/21$3.00–$11.65$3.3564
$520.00Oct 16$6.80$8.10$7.45$7.20 08/21$7.10–$16.00$7.206
$520.00Nov 20$13.70$18.90$16.30$15.61 08/21$14.40–$18.15$15.611
$520.00Dec 18$14.30$23.20$18.75$18.90 08/17$18.05–$27.50$18.75--
$520.00Mar 19$25.80$33.40$29.60$28.39 08/19$27.75–$36.35$28.39--
$610.00Sep 18$44.70$50.40$47.55$53.35 08/17$40.35–$64.20$47.55--
$610.00Oct 16$48.20$53.40$50.80$40.60 07/10$45.15–$67.65$48.20--
$610.00Dec 18$58.00$66.00$62.00$66.30 07/27$56.70–$75.65$62.00--
$610.00Mar 19$68.20$77.00$72.60$81.15 07/24$66.75–$84.45$72.60--
$510.00Sep 18$1.85$2.85$2.35$2.30 08/20$2.25–$9.85$2.30--
$510.00Oct 16$5.00$6.50$5.75$5.80 08/21$5.20–$12.95$5.75--
$510.00Nov 20$11.30$16.50$13.90$13.10 08/18$12.15–$15.85$13.10--
$510.00Dec 18$14.60$16.90$15.75$15.10 08/20$14.85–$24.20$15.10--
$510.00Mar 19$21.80$30.20$26.00$25.36 08/19$25.05–$33.30$25.36--
$620.00Sep 18$53.80$59.90$56.85$28.80 07/20$47.35–$72.80$53.80--
$620.00Oct 16$56.40$62.60$59.50$45.50 07/10$51.65–$75.60$56.40--
$620.00Dec 18$65.00$73.10$69.05$72.70 07/27$62.45–$82.55$69.05--
$500.00Sep 18$0.95$2.05$1.50$1.62 08/21$1.50–$7.25$1.50--
$500.00Oct 16$2.25$5.20$3.73$4.50 08/21$3.73–$11.00$3.73--
$500.00Nov 20$9.30$14.30$11.80$9.96 08/21$10.20–$13.75$9.96--
$500.00Dec 18$12.20$16.90$14.55$13.30 08/20$12.70–$20.45$13.30--
$500.00Mar 19$18.90$27.80$23.35$25.00 08/06$22.15–$30.10$23.35--
$630.00Sep 18$63.30$69.30$66.30$69.12 07/22$55.05–$81.65$66.30--
$630.00Dec 18$72.00$80.60$76.30$78.00 07/27$68.65–$90.95$76.30--
$490.00Sep 18$0.40$1.65$1.02$1.00 08/21$1.02–$7.05$1.0021
$490.00Oct 16$1.45$4.00$2.73$3.46 08/21$2.73–$8.60$2.73--
$490.00Nov 20$7.40$11.70$9.55$8.20 08/21$8.25–$11.70$8.20--
$490.00Dec 18$7.80$14.30$11.05$13.30 07/29$9.70–$18.05$11.05--
$490.00Mar 19$16.10$24.60$20.35$23.50 07/27$20.00–$26.35$20.35--
$640.00Dec 18$80.00$88.80$84.40$52.70 07/17$75.35–$98.55$80.00--
$480.00Sep 18$0.05$1.35$0.70$0.83 08/20$0.70–$4.60$0.70--
$480.00Oct 16$1.55$3.20$2.38$2.40 08/14$2.23–$8.60$2.38--
$480.00Nov 20$5.20$8.20$6.70$7.00 08/20$6.70–$8.90$6.70--
$480.00Dec 18$5.40$13.40$9.40$10.20 08/10$8.65–$15.20$9.40--
$480.00Mar 19$15.50$20.10$17.80$17.96 08/19$17.70–$24.10$17.80--
$650.00Oct 16$83.40$89.70$86.55$64.40 07/10$74.40–$102.15$83.40--
$650.00Dec 18$88.40$95.10$91.75$55.40 07/16$82.85–$106.75$88.40--
$470.00Sep 18$0.05$1.00$0.53$0.96 08/17$0.53–$3.88$0.53--
$470.00Oct 16$1.15$2.50$1.83$1.95 08/20$1.83–$6.80$1.83--
$470.00Dec 18$7.00$8.90$7.95$7.80 08/20$7.25–$13.80$7.80--
$470.00Mar 19$11.90$20.00$15.95$16.90 08/18$15.35–$21.00$15.95--
$660.00Sep 18$92.60$100.60$96.60$45.70 07/16$80.00–$110.65$92.60--
$660.00Oct 16$92.70$100.10$96.40$71.10 07/10$82.60–$111.65$92.70--
$660.00Mar 19$103.00$112.20$107.60$109.00 08/17$98.40–$120.65$107.60--
$460.00Sep 18$0.00$1.10$0.55$0.72 08/13$0.35–$3.03$0.55--
$460.00Oct 16$0.80$2.00$1.40$1.40 08/21$1.40–$5.60$1.40--
$460.00Nov 20$3.40$5.70$4.55$4.50 08/21$4.55–$6.90$4.50--
$460.00Dec 18$5.30$7.60$6.45$6.40 08/20$5.70–$12.05$6.40--
$450.00Sep 18$0.20$1.30$0.75$0.52 08/13$0.70–$2.75$0.52--
$450.00Oct 16$0.35$1.70$1.02$1.15 08/20$1.02–$3.97$1.02--
$450.00Dec 18$2.50$8.30$5.40$6.98 08/05$4.58–$10.35$5.40--
$450.00Mar 19$8.70$14.50$11.60$13.36 08/17$10.30–$16.50$11.60--
$440.00Sep 18$0.00$1.05$0.53$1.07 08/04$0.50–$2.42$0.53--
$440.00Oct 16$0.30$1.35$0.83$0.80 08/21$0.83–$3.83$0.80--
$440.00Nov 20$2.30$4.30$3.30$3.00 08/21$3.15–$4.45$3.00--
$440.00Dec 18$1.95$6.90$4.43$6.16 07/28$4.00–$8.80$4.43--
$440.00Mar 19$8.70$15.20$11.95$14.30 07/21$9.70–$14.80$11.95--
$690.00Dec 18$123.80$131.20$127.50$79.30 07/16$114.20–$142.35$123.80--
$430.00Oct 16$0.00$1.45$0.73$0.75 08/14$0.70–$2.63$0.73--
$430.00Nov 20$1.70$4.30$3.00$3.40 08/18$2.65–$5.23$3.00--
$430.00Dec 18$2.40$5.80$4.10$3.90 08/14$3.93–$7.40$3.90--
$430.00Mar 19$6.50$11.90$9.20$10.20 08/17$9.20–$12.20$9.20--
$420.00Sep 18$0.00$1.65$0.83$0.27 08/12$0.33–$2.93$0.27--
$420.00Oct 16$0.00$1.50$0.75$0.50 08/12$0.63–$2.42$0.50--
$420.00Nov 20$0.85$3.40$2.13$2.85 08/18$1.90–$3.20$2.13--
$420.00Dec 18$2.50$4.70$3.60$3.60 08/20$3.13–$6.55$3.60--
$420.00Mar 19$5.60$10.40$8.00$10.65 07/21$7.30–$11.45$8.00--
$410.00Sep 18$0.00$0.95$0.48$1.20 07/21$0.28–$1.92$0.48--
$410.00Oct 16$0.10$1.50$0.80$2.20 07/21$0.55–$2.45$0.80--
$410.00Nov 20$1.05$2.60$1.83$1.60 08/20$1.75–$4.10$1.60--

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 43
Total Puts 120
Put/Call Ratio 2.79
Net Difference -77

Prior's Put/Call Breakdown

Total Calls 293
Total Puts 194
Put/Call Ratio 1.00
Net Difference 99

Prior 7-Day Put/Call Summary

Total Calls 1,906
Total Puts 1,739
Average Put/Call Ratio 1.87
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