Tour v346
MSCI
MSCI INC
$628.66 -1.35%
$628.57 (-0.01%)🌙
as of 07/17 07:00 PM
(7/16 18:45) ◀
|
Friday, July 17, 2026 (7:00pm)
January 2026
|
▶
◀ 7/17 19:00

Option Volume

Detail
ℹ
Current (07/17) 537
Calls: 380 (71%)
Puts: 157 (29%)
Prior (07/16) 533
Calls: 349 (65%)
Puts: 184 (35%)
Current vs Prior +0.75%
Calls: +8.88% (Calls)
Puts: -14.67% (Puts)
Prior 7-Day Total 5,175
Calls: 3,200 (62%)
Puts: 1,975 (38%)
Prior 7-Day Average 739
Calls: 457 (62%)
Puts: 282 (38%)
Current vs Prior 7-Day Avg -27.36%
Calls: -16.88%
Puts: -44.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $640.6K
Calls: $424.8K (66%)
Puts: $215.7K (34%)
Prior (07/16) $700.6K
Calls: $488.0K (70%)
Puts: $212.6K (30%)
Current vs Prior -8.57%
Calls: -12.93%
Puts: +1.46%
Prior 7-Day Total $4.68M
Calls: $2.85M (61%)
Puts: $1.84M (39%)
Prior 7-Day Average $669.1K
Calls: $406.7K (61%)
Puts: $262.5K (39%)
Current vs Prior 7-Day Avg -4.27%
Calls: +4.47%
Puts: -17.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.41
Prior (07/16) 0.53
Current vs Prior -21.63%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -45.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 1,522
Calls: 1,200 (79%)
Puts: 322 (21%)
Prior (07/16) 1,166
Calls: 717 (61%)
Puts: 449 (39%)
Current vs Prior +30.53%
Prior 7-Day Total 8,339
Calls: 5,111 (61%)
Puts: 3,228 (39%)
Prior 7-Day Average 1,191
Calls: 730 (61%)
Puts: 461 (39%)
Current vs Prior 7-Day Avg +27.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.93% | 9.30%1.93% | 9.30%
Prior 2.25% | 9.33%2.25% | 9.33%
Current vs Prior +312.88% | +20.04%-14.32% | -0.34%
Prior 7-Day Avg 3.76% | 9.75%3.76% | 9.75%
Current vs 7-Day Avg +147.03% | +14.83%-48.73% | -4.66%
Prior 7-Day Eod 2.25% | 9.33%2.25% | 9.33%
Current vs 7-Day Eod +312.88% | +20.04%-14.32% | -0.34%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.51% | 14.29%
Calls: 18.55% | 13.33%
Puts: 26.46% | 15.26%
Prior 22.51% | 14.29%
Calls: 18.55% | 13.33%
Puts: 26.46% | 15.26%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.51% | 14.29%
Calls: 18.55% | 13.33%
Puts: 26.46% | 15.26%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($424.8K). Extreme bullish P/C ratio of 0.41 - heavy call buying (380 calls vs 157 puts). P/C ratio dropping 22% - sentiment shifting bullish. Call-heavy open interest (1,200 calls vs 322 puts) suggests bullish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.3%, best 9.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2121.5023.60$22.559.3%260.43119

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. 8 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 1744.7050.40$47.5512.0%10.93--
$610.00Jul 1715.4022.20$18.8036.2%300.8780
$620.00Jul 174.8011.90$8.3585.0%30.85768
$590.00Aug 2149.0054.40$51.7010.4%10.74--
$620.00Aug 2129.4033.70$31.5513.6%10.5678
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Jul 178.0015.30$11.6562.7%20.82--
$650.00Aug 2136.4040.60$38.5010.9%270.61--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 389, top 137)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 211.002.85$1.9395.9%1370.06--
$660.00Aug 2112.2014.80$13.5019.3%570.3371
$610.00Jul 1715.4022.20$18.8036.2%300.8780
$630.00Aug 2123.8028.40$26.1017.6%70.5116
$640.00Aug 2120.0022.80$21.4013.1%70.4517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Jul 170.002.40$1.20200.0%480.13--
$650.00Aug 2136.4040.60$38.5010.9%270.61--
$620.00Aug 2121.5023.60$22.559.3%260.43119
$600.00Aug 2113.3015.80$14.5517.2%130.3210
$620.00Jul 170.001.35$0.68198.5%40.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 897.8%, max 2716.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$640.00Jul 17Aug 21254.8%35.1%626.8%817
$620.00Jul 17Aug 21182.4%33.7%441.3%4846
$630.00Jul 17Aug 21104.9%35.5%195.2%1216
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 17Aug 211120.2%39.8%2716.1%6--
$610.00Jul 17Aug 21368.9%34.6%966.4%51--
$620.00Jul 17Aug 21182.4%33.7%441.3%30119

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 34.71, avg 6.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$640.00Jul 17$0.28$9.72$0.2834.71$630.28
$700.00$750.00Aug 21$3.37$46.63$3.3713.84$703.37
$660.00$700.00Aug 21$8.20$31.80$8.203.88$668.20
$640.00$660.00Aug 21$7.90$12.10$7.901.53$647.90
$630.00$640.00Aug 21$4.70$5.30$4.701.13$634.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$550.00Aug 21$0.60$9.40$0.6015.67$559.40
$590.00$580.00Aug 21$1.80$8.20$1.804.56$588.20
$550.00$540.00Aug 21$1.83$8.17$1.834.46$548.17
$580.00$560.00Aug 21$3.80$16.20$3.804.26$576.20
$600.00$590.00Aug 21$3.05$6.95$3.052.28$596.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 23.00, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$610.00Jul 17$28.75$28.75$1.2523.00$608.75
$620.00$630.00Jul 17$6.87$6.87$3.132.19$626.87
$590.00$620.00Aug 21$20.15$20.15$9.852.05$610.15
$620.00$630.00Aug 21$5.45$5.45$4.551.20$625.45
$630.00$640.00Aug 21$4.70$4.70$5.300.89$634.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$620.00Jul 17$10.97$10.97$9.031.21$629.03
$650.00$620.00Aug 21$15.95$15.95$14.051.14$634.05
$610.00$600.00Aug 21$4.20$4.20$5.800.72$605.80
$620.00$610.00Aug 21$3.80$3.80$6.200.61$616.20
$600.00$590.00Aug 21$3.05$3.05$6.950.44$596.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $18.59, cheapest $4.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$640.00Jul 17Aug 21$20.20254.8%35.1%
$620.00Jul 17Aug 21$23.20182.4%33.7%
$630.00Jul 17Aug 21$24.62104.9%35.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$4.101120.2%39.8%
$610.00Jul 17Aug 21$17.55368.9%34.6%
$620.00Jul 17Aug 21$21.87182.4%33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.44% of stock, avg 5.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$620.00Jul 17$8.35$0.68$9.03$610.97$629.031.44%
$640.00Jul 17$1.20$11.65$12.85$627.15$652.852.04%
$610.00Jul 17$18.80$1.20$20.00$590.00$630.003.18%
$620.00Aug 21$31.55$22.55$54.10$565.90$674.108.61%
$590.00Aug 21$51.70$11.50$63.20$526.80$653.2010.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.30% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$620.00Jul 17$1.20$0.68$1.88$618.12$641.88
$650.00$620.00Jul 17$1.23$0.68$1.91$618.09$651.91
$630.00$620.00Jul 17$1.48$0.68$2.16$617.84$632.16
$640.00$610.00Jul 17$1.20$1.20$2.40$607.60$642.40
$640.00$550.00Jul 17$1.20$1.20$2.40$547.60$642.40
$650.00$610.00Jul 17$1.23$1.20$2.43$607.57$652.43
$650.00$550.00Jul 17$1.23$1.20$2.43$547.57$652.43
$630.00$610.00Jul 17$1.48$1.20$2.68$607.32$632.68
$630.00$550.00Jul 17$1.48$1.20$2.68$547.32$632.68
$750.00$580.00Aug 21$1.93$9.70$11.63$568.37$761.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 27.57, avg credit $10.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
600/610620/630Aug 21$9.65$0.3527.57$600.35$629.65
600/610630/640Aug 21$8.90$1.108.09$601.10$638.90
590/600620/630Aug 21$8.50$1.505.67$591.50$628.50
610/620630/640Aug 21$8.50$1.505.67$611.50$638.50
560/580590/620Aug 21$23.95$6.053.96$556.05$613.95
590/600630/640Aug 21$7.75$2.253.44$592.25$637.75
540/550590/620Aug 21$21.98$8.022.74$528.02$611.98
540/550620/630Aug 21$7.28$2.722.68$542.72$627.28
580/590620/630Aug 21$7.25$2.752.64$582.75$627.25
550/560590/620Aug 21$20.75$9.252.24$539.25$610.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 31.26, cheapest $0.31)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00Jul 17$0.31$9.6931.26
$620.00$630.00$640.00Aug 21$0.75$9.2512.33
$610.00$620.00$630.00Jul 17$3.58$6.421.79
$620.00$630.00$640.00Jul 17$6.59$3.410.52
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Aug 21$1.15$8.857.70
$580.00$590.00$600.00Aug 21$1.25$8.757.00

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 $-1.20, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$620.001:2Aug 21-$11.40$18.60
$640.00$660.001:2Aug 21-$5.60$14.40
$630.00$640.001:2Jul 17-$0.92$9.08
$640.00$650.001:2Jul 17-$1.26$8.74
$700.00$750.001:2Aug 21$1.44$48.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$550.001:2Jul 17-$1.20$58.80
$650.00$620.001:2Aug 21-$6.60$23.40
$580.00$560.001:2Aug 21-$2.10$17.90
$550.00$540.001:2Aug 21-$1.64$8.36
$620.00$610.001:2Jul 17-$1.72$8.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.79%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$630.00Aug 21$23.800.510.2%3.79%4.00%716
$640.00Aug 21$20.000.451.8%3.18%4.99%717
$660.00Aug 21$12.200.335.0%1.94%6.93%5771
$700.00Aug 21$3.300.1611.3%0.52%11.87%152
$750.00Aug 21$1.000.0619.3%0.16%19.46%137--

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. 192 contracts (avg 391 vol/day, 191 traded recently)

MSCI averages only 391 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 $18.60 on 07/06 (now $20.00/$22.80) — try a limit near $20.00. Also watch the $620.00 08-21 call last traded $21.30 on 07/10 (now $29.40/$33.70) — try a limit near $29.40; the $630.00 08-21 call last traded $17.20 on 07/10 (now $23.80/$28.40) — try a limit near $23.80. Most tradeable put: the $620.00 08-21 put last traded $35.80 on 07/10 (now $21.50/$23.60) — try a limit near $22.55.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Jul 17$0.00$2.95$1.48$2.00 07/10$0.53–$7.80$1.48--
$630.00Aug 21$23.80$28.40$26.10$17.20 07/10$5.35–$29.85$23.8016
$630.00Sep 18$30.80$34.60$32.70$22.50 07/08$8.35–$37.45$30.80--
$630.00Dec 18$51.70$55.80$53.75$40.70 07/09$22.45–$58.15$51.70--
$620.00Jul 17$4.80$11.90$8.35$3.60 07/10$0.60–$17.05$4.80768
$620.00Aug 21$29.40$33.70$31.55$21.30 07/10$6.55–$35.85$29.4078
$620.00Sep 18$35.80$40.70$38.25$31.20 06/17$10.95–$44.25$35.80--
$620.00Dec 18$56.80$60.60$58.70$46.30 07/09$24.95–$63.70$56.80--
$640.00Jul 17$0.00$2.40$1.20$4.80 07/07$0.33–$4.80$1.20--
$640.00Aug 21$20.00$22.80$21.40$18.60 07/06$4.85–$24.75$20.0017
$640.00Sep 18$25.50$29.80$27.65$11.42 06/25$7.50–$32.60$25.50--
$640.00Dec 18$47.00$50.50$48.75$36.70 07/09$19.95–$52.80$47.00--
$610.00Jul 17$15.40$22.20$18.80$16.00 07/07$1.25–$26.85$16.0080
$610.00Aug 21$35.30$39.80$37.55$25.00 07/10$8.80–$43.45$35.30--
$610.00Sep 18$41.70$46.80$44.25$13.70 06/26$12.40–$48.70$41.70--
$610.00Dec 18$61.00$68.90$64.95$50.30 07/09$27.80–$70.05$61.00--
$650.00Jul 17$0.00$2.45$1.23$3.00 07/07$0.38–$2.63$1.23117
$650.00Aug 21$15.50$18.60$17.05$10.60 07/02$2.85–$19.40$15.50--
$650.00Sep 18$21.10$25.70$23.40$12.20 06/22$6.25–$27.80$21.10--
$650.00Dec 18$42.70$46.10$44.40$32.80 07/09$17.55–$48.70$42.70--
$600.00Jul 17$25.40$32.10$28.75$12.27 07/09$1.30–$35.60$25.40--
$600.00Aug 21$42.00$47.10$44.55$30.33 07/10$10.85–$50.15$42.00--
$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--
$660.00Jul 17$0.00$2.40$1.20$1.50 07/06$0.23–$2.30$1.20--
$660.00Aug 21$12.20$14.80$13.50$8.90 07/08$2.40–$15.80$12.2071
$660.00Sep 18$17.70$21.50$19.60$7.50 06/25$4.90–$23.60$17.70--
$660.00Dec 18$38.60$41.70$40.15$31.50 07/10$15.75–$43.40$38.60--
$590.00Jul 17$34.70$40.40$37.55$15.20 07/09$4.50–$46.05$34.70--
$590.00Aug 21$49.00$54.40$51.70$33.95 07/09$13.10–$57.75$49.00--
$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$38.60 06/30$33.95–$81.55$73.00--
$670.00Jul 17$0.00$2.40$1.20$0.97 06/24$0.10–$1.90$0.97--
$670.00Aug 21$9.70$12.00$10.85$4.45 06/22$1.73–$12.00$9.70--
$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$33.30 07/07$13.90–$38.85$33.30--
$580.00Jul 17$44.70$50.40$47.55$24.75 07/09$6.05–$56.10$44.70--
$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--
$680.00Jul 17$0.00$2.40$1.20$0.57 07/07$0.08–$2.05$0.57--
$680.00Aug 21$7.10$10.80$8.95$6.30 07/10$1.45–$9.10$7.10--
$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$30.00 07/07$12.45–$34.90$31.20--
$570.00Jul 17$54.70$62.00$58.35$41.00 07/10$8.30–$66.20$54.70--
$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--
$690.00Jul 17$0.00$2.40$1.20$8.10 06/01$0.75–$1.80$1.20--
$690.00Aug 21$2.75$7.90$5.33$6.80 06/11$1.60–$6.80$5.33--
$690.00Dec 18$26.20$31.80$29.00$15.00 07/01$11.20–$30.95$26.20--
$690.00Oct 16$14.00$18.20$16.10--$16.10–$16.10—$14.001
$560.00Jul 17$64.70$70.20$67.45$15.60 06/30$11.40–$75.85$64.70--
$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--
$700.00Jul 17$0.00$2.40$1.20$0.89 06/26$0.75–$1.60$0.89--
$700.00Aug 21$3.30$7.30$5.30$5.00 07/07$0.88–$5.50$5.0052
$700.00Sep 18$7.70$10.80$9.25$7.18 07/08$2.42–$11.15$7.70--
$700.00Dec 18$21.80$27.90$24.85$22.00 07/06$10.10–$27.90$22.00--
$550.00Jul 17$74.70$82.20$78.45$53.80 07/10$15.85–$85.80$74.70--
$550.00Aug 21$82.70$87.50$85.10$63.20 07/10$28.35–$91.40$82.70--
$550.00Dec 18$101.30$108.00$104.65$87.90 07/08$50.10–$110.25$101.30--
$710.00Jul 17$0.00$2.40$1.20$0.94 07/01$0.75–$1.50$0.94--
$710.00Dec 18$21.30$24.30$22.80$28.20 06/03$8.60–$24.45$22.80--
$540.00Jul 17$84.70$91.10$87.90$59.14 07/06$20.90–$95.80$84.70--
$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--
$720.00Dec 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--
$730.00Dec 18$16.40$19.90$18.15$13.80 05/21$7.05–$19.90$16.40--
$520.00Jul 17$104.70$112.00$108.35$80.50 07/08$33.55–$116.10$104.70--
$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--
$740.00Jul 17$0.00$0.25$0.13$2.30 06/01$0.13–$1.00$0.13--
$740.00Dec 18$12.00$17.80$14.90$9.30 06/25$6.30–$17.75$12.00--
$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--
$490.00Jul 17$134.60$140.80$137.70$107.19 05/26$58.85–$146.15$134.60--
$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--
$780.00Jul 17$0.00$1.25$0.63$1.00 06/01$0.63–$2.40$0.63--
$790.00Dec 18$6.90$11.30$9.10$6.25 05/20$2.03–$9.25$6.90--
$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 (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Jul 17$0.05$7.50$3.78$41.12 06/17$3.78–$85.35$3.78--
$630.00Aug 21$25.30$28.50$26.90$32.40 06/01$24.50–$88.50$26.90--
$630.00Dec 18$48.10$50.50$49.30$56.50 07/07$45.20–$99.20$49.30--
$620.00Jul 17$0.00$1.35$0.68$63.82 06/25$0.60–$75.55$0.68--
$620.00Aug 21$21.50$23.60$22.55$35.80 07/10$20.05–$80.10$22.55119
$620.00Sep 18$26.40$29.20$27.80$41.90 07/10$25.35–$82.55$27.80--
$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$55.80 07/08$40.65–$92.05$44.65--
$610.00Jul 17$0.00$2.40$1.20$18.00 07/08$0.50–$65.65$1.20--
$610.00Aug 21$16.60$20.90$18.75$30.60 07/10$16.30–$71.55$18.75--
$610.00Sep 18$21.50$24.50$23.00$55.90 05/18$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$50.20 07/10$36.85–$84.85$40.45--
$650.00Jul 17$20.00$25.40$22.70$33.80 06/02$15.00–$105.40$22.70--
$650.00Oct 16$45.60$50.00$47.80$64.40 07/10$43.65–$65.40$47.80--
$600.00Jul 17$0.00$2.60$1.30$12.54 07/08$0.13–$56.20$1.30--
$600.00Aug 21$13.30$15.80$14.55$23.51 07/07$12.05–$63.30$14.5510
$600.00Sep 18$18.10$21.30$19.70$30.90 07/10$18.30–$67.15$19.70--
$600.00Oct 16$22.00$26.70$24.35$34.80 07/10$23.05–$36.70$24.35--
$600.00Dec 18$32.20$37.30$34.75$45.50 07/10$34.05–$77.75$34.75--
$660.00Jul 17$29.80$35.30$32.55$76.02 05/22$23.65–$114.30$32.55--
$660.00Oct 16$50.70$56.00$53.35$71.10 07/10$49.90–$72.35$53.35--
$590.00Jul 17$0.00$2.50$1.25$8.60 07/08$0.15–$47.55$1.25--
$590.00Aug 21$9.90$13.10$11.50$20.05 07/10$10.65–$55.65$11.50--
$590.00Sep 18$14.10$17.60$15.85$26.60 07/10$15.30–$59.55$15.85--
$590.00Dec 18$28.20$35.10$31.65$37.80 07/07$30.50–$71.30$31.65--
$580.00Jul 17$0.00$2.40$1.20$6.00 07/08$0.18–$38.45$1.20--
$580.00Aug 21$9.00$10.40$9.70$17.80 07/10$8.65–$49.75$9.70193
$580.00Sep 18$11.10$15.00$13.05$17.30 07/10$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$37.00 07/10$28.15–$64.95$28.50--
$680.00Jul 17$48.90$55.40$52.15$86.00 06/12$44.00–$135.35$52.15--
$570.00Jul 17$0.00$2.40$1.20$1.77 07/10$0.15–$31.15$1.20--
$570.00Aug 21$5.80$8.80$7.30$14.60 07/10$7.05–$41.85$7.30--
$570.00Sep 18$8.40$13.70$11.05$19.00 07/10$10.55–$46.40$11.05--
$690.00Jul 17$57.90$65.40$61.65$116.60 05/20$54.00–$145.50$61.65--
$560.00Jul 17$0.00$2.40$1.20$1.23 07/10$0.20–$24.60$1.20--
$560.00Aug 21$4.60$7.20$5.90$21.00 07/01$5.80–$36.35$5.90--
$560.00Sep 18$6.80$11.70$9.25$15.40 07/10$9.00–$40.25$9.25--
$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--
$700.00Jul 17$68.90$75.40$72.15$126.70 05/20$63.65–$155.45$72.15--
$550.00Jul 17$0.00$2.40$1.20$1.20 07/09$0.08–$18.15$1.20--
$550.00Aug 21$4.40$6.20$5.30$10.00 07/09$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--
$540.00Jul 17$0.00$2.40$1.20$1.25 07/08$0.05–$13.10$1.20--
$540.00Aug 21$1.65$5.30$3.47$8.00 07/09$3.03–$25.60$3.47--
$540.00Sep 18$3.50$9.80$6.65$11.00 07/10$6.45–$30.00$6.65--
$540.00Dec 18$14.40$19.20$16.80$22.50 07/07$16.80–$42.85$16.80--
$720.00Jul 17$88.30$95.40$91.85$147.10 05/20$83.80–$175.35$91.85--
$530.00Jul 17$0.00$2.40$1.20$0.92 07/08$0.08–$8.65$0.92--
$530.00Aug 21$3.00$6.20$4.60$6.00 07/07$2.93–$21.50$4.60--
$530.00Sep 18$3.50$6.80$5.15$9.40 07/10$5.15–$26.10$5.15--
$530.00Dec 18$12.60$17.50$15.05$19.38 07/07$14.65–$39.15$15.05--
$520.00Jul 17$0.00$2.40$1.20$0.40 07/10$0.33–$7.15$0.40--
$520.00Aug 21$2.50$5.80$4.15$5.00 07/06$1.75–$18.20$4.15--
$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--
$510.00Jul 17$0.00$2.40$1.20$0.70 07/06$0.40–$6.15$0.70--
$510.00Aug 21$0.20$2.95$1.58$4.80 07/08$1.58–$15.30$1.58--
$510.00Sep 18$1.30$6.40$3.85$6.60 07/10$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--
$500.00Jul 17$0.00$1.00$0.50$0.45 07/10$0.10–$2.98$0.45--
$500.00Aug 21$1.60$4.90$3.25$3.10 07/10$1.78–$11.95$3.10--
$500.00Sep 18$1.60$4.20$2.90$12.20 06/29$2.90–$14.70$2.90--
$500.00Dec 18$7.70$13.80$10.75$23.80 06/26$10.75–$26.95$10.75--
$490.00Jul 17$0.00$0.10$0.05$1.67 06/25$0.05–$2.38$0.05--
$490.00Aug 21$0.05$5.00$2.53$2.62 07/10$1.45–$9.55$2.53--
$490.00Sep 18$1.25$3.90$2.58$2.90 07/07$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--
$480.00Jul 17$0.00$2.40$1.20$0.40 06/23$0.75–$2.40$0.40--
$480.00Aug 21$0.15$4.60$2.38$2.10 07/10$1.05–$8.10$2.10--
$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$12.50 07/08$7.70–$20.70$7.80--
$470.00Jul 17$0.00$2.40$1.20$0.20 07/02$0.35–$1.75$0.20--
$470.00Aug 21$0.05$1.80$0.93$1.77 07/10$0.65–$6.55$0.93--
$470.00Sep 18$0.40$3.10$1.75$10.00 05/14$1.75–$8.70$1.75--
$470.00Dec 18$4.90$10.00$7.45$15.57 06/26$6.80–$18.00$7.45--
$460.00Jul 17$0.00$1.50$0.75$2.45 05/20$0.20–$0.78$0.75--
$460.00Aug 21$0.05$3.20$1.63$1.40 07/10$0.53–$4.80$1.40--
$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--
$450.00Jul 17$0.00$2.40$1.20$0.20 07/10$0.50–$1.75$0.20--
$450.00Aug 21$0.20$0.90$0.55$1.25 07/06$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$13.80 06/26$5.25–$14.20$5.40--
$440.00Jul 17$0.00$2.40$1.20$0.20 07/10$0.63–$2.30$0.20--
$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$7.08 06/02$4.50–$11.80$4.50--
$430.00Jul 17$0.00$2.40$1.20$0.20 07/10$0.63–$1.75$0.20--
$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–$5.15$1.50--
$420.00Jul 17$0.00$2.40$1.20$0.15 07/10$0.63–$1.70$0.15--
$420.00Dec 18$0.95$5.10$3.03$7.40 05/29$3.03–$9.30$3.03--
$410.00Aug 21$0.00$3.20$1.60$3.30 05/14$0.85–$2.53$1.60--
$400.00Jul 17$0.00$2.40$1.20$0.40 05/19$0.50–$1.45$0.40--
$400.00Aug 21$0.00$0.85$0.43$2.50 05/13$0.43–$2.42$0.43--
$400.00Sep 18$0.00$1.55$0.78$1.85 06/29$0.70–$2.93$0.78--

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 380
Total Puts 157
Put/Call Ratio 0.41
Net Difference 223

Prior's Put/Call Breakdown

Total Calls 349
Total Puts 184
Put/Call Ratio 0.53
Net Difference 165

Prior 7-Day Put/Call Summary

Total Calls 3,200
Total Puts 1,975
Average Put/Call Ratio 0.76
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