Tour v526
MSCI
MSCI INC
$563.09 -1.32%
$564.00 (+0.16%)🌙
as of 09/01 06:47 PM
(8/31 18:46) ◀
|
Tuesday, September 1, 2026 (6:47pm)
January 2026
|
▶
◀ 9/1 18:47

Option Volume

Detail
ℹ
Current (09/01) 423
Calls: 304 (72%)
Puts: 119 (28%)
Prior (08/31) 159
Calls: 73 (46%)
Puts: 86 (54%)
Current vs Prior +166.04%
Calls: +316.44% (Calls)
Puts: +38.37% (Puts)
Prior 7-Day Total 2,242
Calls: 864 (39%)
Puts: 1,378 (61%)
Prior 7-Day Average 320
Calls: 123 (39%)
Puts: 196 (61%)
Current vs Prior 7-Day Avg +32.07%
Calls: +146.30%
Puts: -39.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $274.3K
Calls: $127.5K (46%)
Puts: $146.8K (54%)
Prior (08/31) $123.8K
Calls: $60.1K (49%)
Puts: $63.7K (51%)
Current vs Prior +121.47%
Calls: +111.98%
Puts: +130.43%
Prior 7-Day Total $2.60M
Calls: $1.21M (46%)
Puts: $1.39M (54%)
Prior 7-Day Average $371.0K
Calls: $172.5K (46%)
Puts: $198.5K (54%)
Current vs Prior 7-Day Avg -26.07%
Calls: -26.09%
Puts: -26.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.39
Prior (08/31) 1.18
Current vs Prior -66.77%
Prior 7-Day Average 2.12
Current vs Prior 7-Day Avg -81.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 4,406
Calls: 3,036 (69%)
Puts: 1,370 (31%)
Prior (08/31) 4,083
Calls: 3,331 (82%)
Puts: 752 (18%)
Current vs Prior +7.91%
Prior 7-Day Total 18,862
Calls: 12,787 (68%)
Puts: 6,075 (32%)
Prior 7-Day Average 2,694
Calls: 1,826 (68%)
Puts: 867 (32%)
Current vs Prior 7-Day Avg +63.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 5.58% | 8.41%
Prior 5.86% | 8.53%
Current vs Prior -4.87% | -1.37%
Prior 7-Day Avg 5.79% | 8.64%
Current vs 7-Day Avg -3.72% | -2.65%
Prior 7-Day Eod 5.86% | 8.53%
Current vs 7-Day Eod -4.87% | -1.37%
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 19.75% | 13.27%
Calls: 16.91% | 11.20%
Puts: 22.59% | 15.34%
Current vs 7-Day Avg +16.61% | -10.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 121% vs prior. Unusually high activity with volume up 166% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (304 calls vs 119 puts). P/C ratio dropping 67% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8.8%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1862.0067.70$64.858.8%10.95--
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. 6 found (avg delta 0.68, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1862.0067.70$64.858.8%10.95--
$560.00Oct 1622.3025.70$24.0014.2%20.552
$560.00Sep 1812.5016.50$14.5027.6%90.5494
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 1844.8050.30$47.5511.6%10.896
$580.00Oct 1627.3031.70$29.5014.9%30.6026
$570.00Oct 1620.9025.80$23.3521.0%20.5383

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 380, top 129)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Sep 180.001.05$0.53198.1%1290.04652
$600.00Sep 181.204.00$2.60107.7%1020.151.1K
$570.00Oct 1617.7020.50$19.1014.7%190.4818
$560.00Sep 1812.5016.50$14.5027.6%90.5494
$590.00Sep 183.007.50$5.2585.7%70.2453
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 186.508.50$7.5026.7%270.34153
$520.00Oct 164.707.40$6.0544.6%140.19152
$500.00Oct 162.254.70$3.4870.4%110.12--
$540.00Sep 183.606.00$4.8050.0%60.24169
$530.00Oct 166.209.80$8.0045.0%50.24--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 5.6%, max 14.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Sep 18Oct 1630.9%26.9%14.8%857
$580.00Sep 18Oct 1628.4%27.0%5.0%4906
$560.00Sep 18Oct 1625.7%24.5%4.8%1196
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Sep 18Oct 1625.7%24.5%4.8%5118
$530.00Sep 18Oct 1628.4%27.1%4.5%9200
$550.00Sep 18Oct 1626.6%25.7%3.4%29174
$540.00Sep 18Oct 1627.5%27.0%1.9%9169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 5.45, avg 5.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$590.00Sep 18$1.55$8.45$1.5532%5.45$581.55
$610.00$620.00Oct 16$0.85$9.15$0.8521%10.76$610.85
$570.00$580.00Sep 18$2.70$7.30$2.7042%2.70$572.70
$600.00$610.00Sep 18$0.60$9.40$0.6015%15.67$600.60
$610.00$620.00Sep 18$0.50$9.50$0.5011%19.00$610.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$510.00Oct 16$0.90$9.10$0.9019%10.11$519.10
$560.00$550.00Oct 16$3.55$6.45$3.5545%1.82$556.45
$550.00$540.00Oct 16$2.80$7.20$2.8037%2.57$547.20
$530.00$520.00Sep 18$0.85$9.15$0.8516%10.76$529.15
$520.00$510.00Sep 18$0.67$9.33$0.6711%13.93$519.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.36, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$600.00Sep 18$2.65$2.65$7.3576%0.36$592.65
$620.00$630.00Sep 18$0.97$0.97$9.0391%0.11$620.97
$590.00$610.00Oct 16$5.25$5.25$14.7566%0.36$595.25
$620.00$630.00Oct 16$1.75$1.75$8.2582%0.21$621.75
$630.00$640.00Oct 16$1.12$1.12$8.8887%0.13$631.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$500.00Oct 16$1.67$1.67$8.3384%0.20$508.33
$540.00$530.00Oct 16$2.95$2.95$7.0569%0.42$537.05
$510.00$500.00Sep 18$0.63$0.63$9.3792%0.07$509.37
$540.00$530.00Sep 18$1.85$1.85$8.1576%0.23$538.15
$550.00$540.00Sep 18$2.70$2.70$7.3066%0.37$547.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $7.83, cheapest $7.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Sep 18Oct 16$7.8028.4%27.0%
$560.00Sep 18Oct 16$9.5025.7%24.5%
$570.00Sep 18Oct 16$9.6026.8%27.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Sep 18Oct 16$6.0025.7%24.5%
$550.00Sep 18Oct 16$6.2526.6%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.58% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Sep 18$14.50$11.30$25.80$534.20$585.804.58%
$560.00Oct 16$24.00$17.30$41.30$518.70$601.307.33%
$570.00Oct 16$19.10$23.35$42.45$527.55$612.457.54%
$580.00Oct 16$14.60$29.50$44.10$535.90$624.107.83%
$610.00Sep 18$2.00$47.55$49.55$560.45$659.558.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.73% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$520.00Sep 18$2.00$2.10$4.10$515.90$614.10
$600.00$520.00Sep 18$2.60$2.10$4.70$515.30$604.70
$610.00$530.00Sep 18$2.00$2.95$4.95$525.05$614.95
$600.00$530.00Sep 18$2.60$2.95$5.55$524.45$605.55
$610.00$540.00Sep 18$2.00$4.80$6.80$533.20$616.80
$600.00$540.00Sep 18$2.60$4.80$7.40$532.60$607.40
$590.00$520.00Sep 18$5.25$2.10$7.35$512.65$597.35
$590.00$530.00Sep 18$5.25$2.95$8.20$521.80$598.20
$590.00$540.00Sep 18$5.25$4.80$10.05$529.95$600.05
$580.00$520.00Sep 18$6.80$2.10$8.90$511.10$588.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 0.49, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/510590/600Sep 18$3.28$6.7268%0.49$506.72$593.28
500/510620/630Oct 16$3.42$6.5866%0.52$506.58$623.42
500/510620/630Sep 18$1.60$8.4084%0.19$508.40$621.60
500/510630/640Oct 16$2.79$7.2171%0.39$507.21$632.79
530/540620/630Oct 16$4.70$5.3052%0.89$535.30$624.70
510/520590/600Sep 18$3.32$6.6864%0.50$516.68$593.32
530/540630/640Oct 16$4.07$5.9356%0.69$535.93$634.07
530/540590/600Sep 18$4.50$5.5052%0.82$535.50$594.50
510/520620/630Sep 18$1.64$8.3680%0.20$518.36$621.64
530/540620/630Sep 18$2.82$7.1868%0.39$537.18$622.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Oct 16$0.40$9.6015%24.00
$600.00$610.00$620.00Sep 18$0.10$9.906%99.00
$620.00$630.00$640.00Oct 16$0.63$9.378%14.87
$570.00$580.00$590.00Sep 18$1.15$8.8517%7.70
$570.00$580.00$590.00Oct 16$1.10$8.9014%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Oct 16$0.10$9.9015%99.00
$510.00$520.00$530.00Sep 18$0.18$9.828%54.56
$540.00$550.00$560.00Sep 18$1.10$8.9022%8.09
$530.00$540.00$550.00Sep 18$0.85$9.1518%10.76
$540.00$550.00$560.00Oct 16$0.75$9.2514%12.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.70, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$610.001:2Oct 16-$0.70$19.30
$560.00$570.001:2Sep 18-$4.50$5.50
$610.00$620.001:2Sep 18-$1.00$9.00
$630.00$640.001:2Oct 16-$1.11$8.89
$600.00$610.001:2Sep 18-$1.40$8.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$530.001:2Sep 18-$1.10$8.90
$550.00$540.001:2Sep 18-$2.10$7.90
$510.00$500.001:2Sep 18-$0.17$9.83
$560.00$550.001:2Sep 18-$3.70$6.30
$520.00$510.001:2Sep 18-$0.76$9.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 3.14%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Oct 16$17.700.481.2%3.14%4.37%1918
$580.00Oct 16$12.900.403.0%2.29%5.29%1104
$590.00Oct 16$9.600.344.8%1.70%6.48%14
$610.00Oct 16$5.400.218.3%0.96%9.29%3--
$620.00Oct 16$3.900.1810.1%0.69%10.80%3--
$580.00Sep 18$5.900.323.0%1.05%4.05%3802
$630.00Oct 16$2.200.1311.9%0.39%12.27%214
$570.00Sep 18$7.600.421.2%1.35%2.58%123
$590.00Sep 18$3.000.244.8%0.53%5.31%753
$640.00Oct 16$0.650.1013.7%0.12%13.77%38

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. 199 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 $560.00 10-16 call last traded $27.50 on 08/25 (now $22.30/$25.70) — try a limit near $24.00. Also watch the $570.00 10-16 call last traded $24.80 on 08/28 (now $17.70/$20.50) — try a limit near $19.10; the $560.00 12-18 call last traded $47.60 on 08/28 (now $37.00/$43.40) — try a limit near $40.20. Most tradeable put: the $610.00 09-18 put last traded $53.35 on 08/17 (now $44.80/$50.30) — try a limit near $47.55.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Sep 18$12.50$16.50$14.50$20.14 08/27$14.50–$31.70$14.5094
$560.00Oct 16$22.30$25.70$24.00$27.50 08/25$22.25–$39.25$24.002
$560.00Dec 18$37.00$43.40$40.20$47.60 08/28$37.40–$54.20$40.2010
$560.00Mar 19$52.00$60.00$56.00$63.30 08/28$52.20–$66.95$56.00--
$570.00Sep 18$7.60$11.40$9.50$15.70 08/27$9.50–$25.85$9.5023
$570.00Oct 16$17.70$20.50$19.10$24.80 08/28$17.80–$33.55$19.1018
$570.00Nov 20$28.40$32.90$30.65$33.45 08/19$28.40–$41.85$30.65--
$570.00Dec 18$31.40$38.40$34.90$42.82 08/28$33.50–$48.05$34.90--
$570.00Mar 19$47.40$55.00$51.20$58.17 08/28$48.30–$63.10$51.20--
$550.00Sep 18$19.30$22.70$21.00$40.00 07/27$20.50–$38.20$21.00--
$550.00Oct 16$28.40$31.20$29.80$43.29 08/05$27.05–$45.35$29.80--
$550.00Dec 18$43.50$48.80$46.15$61.10 07/31$41.90–$59.10$46.15--
$550.00Mar 19$59.70$66.00$62.85$69.20 08/28$56.30–$74.00$62.85--
$580.00Sep 18$5.90$7.70$6.80$11.45 08/28$6.80–$21.00$6.80802
$580.00Oct 16$12.90$16.30$14.60$19.40 08/28$14.20–$28.50$14.60104
$580.00Nov 20$23.50$28.40$25.95$29.41 08/27$24.20–$36.55$25.9518
$580.00Dec 18$26.80$35.00$30.90$37.00 08/10$28.35–$42.95$30.90--
$580.00Mar 19$42.80$50.00$46.40$53.50 08/28$44.60–$58.10$46.40--
$540.00Sep 18$26.00$30.90$28.45$46.60 07/21$26.00–$45.45$28.45--
$540.00Oct 16$34.80$39.40$37.10$79.30 07/09$33.35–$51.75$37.10--
$540.00Dec 18$49.70$54.60$52.15$103.89 07/07$47.15–$65.35$52.15--
$540.00Mar 19$63.00$71.70$67.35$75.50 08/28$62.10–$79.25$67.35--
$590.00Sep 18$3.00$7.50$5.25$8.20 08/28$5.25–$16.95$5.2553
$590.00Oct 16$9.60$12.80$11.20$14.30 08/25$11.20–$24.50$11.204
$590.00Dec 18$22.70$30.90$26.80$38.05 07/22$24.30–$38.75$26.80--
$530.00Sep 18$34.80$39.80$37.30$49.80 08/19$32.20–$52.05$37.30--
$530.00Dec 18$54.00$62.20$58.10$57.39 08/17$53.75–$72.30$57.39--
$530.00Mar 19$69.60$77.70$73.65$81.70 08/28$68.25–$84.80$73.65--
$600.00Sep 18$1.20$4.00$2.60$5.40 08/28$2.60–$13.50$2.601.1K
$600.00Oct 16$6.80$9.90$8.35$13.00 08/28$8.35–$19.80$8.35--
$600.00Nov 20$16.30$20.80$18.55$22.60 08/28$17.40–$27.10$18.55--
$600.00Dec 18$20.60$27.00$23.80$25.50 08/25$21.05–$34.65$23.80--
$600.00Mar 19$36.40$42.00$39.20$43.62 08/28$36.30–$48.90$39.20--
$520.00Sep 18$43.50$50.00$46.75$44.51 08/17$40.10–$60.15$44.51--
$520.00Dec 18$61.90$68.00$64.95$114.91 07/07$59.75–$78.80$64.95--
$610.00Sep 18$0.40$3.60$2.00$3.80 08/28$2.00–$10.70$2.00100
$610.00Oct 16$5.40$6.50$5.95$9.40 08/28$5.95–$17.50$5.95--
$610.00Nov 20$11.90$19.50$15.70$19.10 08/21$13.70–$23.10$15.70--
$610.00Dec 18$17.10$21.70$19.40$24.71 08/28$18.55–$29.85$19.40--
$610.00Mar 19$30.40$38.00$34.20$33.85 08/17$33.05–$44.95$33.85--
$510.00Sep 18$51.00$58.20$54.60$59.10 08/26$48.20–$69.35$54.60--
$620.00Sep 18$0.65$2.35$1.50$2.25 08/28$1.50–$8.45$1.50--
$620.00Oct 16$3.90$6.30$5.10$6.60 08/27$5.10–$13.80$5.10--
$620.00Dec 18$15.00$19.70$17.35$17.80 07/27$15.85–$27.00$17.35--
$620.00Mar 19$27.40$35.00$31.20$32.90 08/25$30.20–$41.20$31.20--
$500.00Sep 18$62.00$67.70$64.85$77.80 08/28$56.70–$77.85$64.85--
$500.00Dec 18$77.50$84.00$80.75$90.00 07/22$73.05–$92.75$80.75--
$630.00Sep 18$0.00$1.05$0.53$1.21 08/26$0.53–$6.45$0.53652
$630.00Oct 16$2.20$4.50$3.35$5.10 08/28$3.35–$11.70$3.3514
$630.00Nov 20$8.40$12.70$10.55$12.70 08/27$10.10–$16.65$10.55--
$630.00Dec 18$12.20$16.60$14.40$21.80 07/21$13.40–$23.05$14.40--
$630.00Mar 19$23.40$32.00$27.70$29.70 08/25$26.70–$37.20$27.70--
$490.00Dec 18$83.00$92.00$87.50$120.08 07/01$80.35–$100.70$87.50--
$640.00Sep 18$0.00$1.50$0.75$0.87 08/26$0.68–$5.18$0.75--
$640.00Oct 16$0.65$3.80$2.23$3.70 08/28$2.23–$9.95$2.238
$640.00Nov 20$7.40$10.70$9.05$11.00 08/20$8.95–$14.30$9.05--
$640.00Dec 18$8.50$16.10$12.30$16.00 08/14$11.55–$20.25$12.30--
$640.00Mar 19$20.50$29.00$24.75$26.40 08/25$23.85–$34.25$24.75--
$650.00Sep 18$0.00$1.25$0.63$1.10 08/17$0.63–$3.73$0.63--
$650.00Oct 16$0.40$2.60$1.50$30.30 07/15$1.50–$6.90$1.50--
$650.00Nov 20$3.10$10.00$6.55$9.20 08/28$6.55–$12.20$6.55--
$650.00Dec 18$6.30$11.90$9.10$11.45 08/19$9.10–$17.60$9.10--
$650.00Mar 19$18.30$26.70$22.50$23.70 08/25$21.70–$30.85$22.50--
$660.00Sep 18$0.00$1.15$0.57$1.38 08/14$0.53–$2.73$0.57--
$660.00Oct 16$0.05$2.80$1.42$3.65 08/14$1.42–$6.55$1.42--
$660.00Dec 18$5.20$10.70$7.95$10.10 08/21$7.95–$16.60$7.9537
$660.00Mar 19$16.80$23.90$20.35$21.20 08/25$19.90–$28.00$20.35--
$670.00Sep 18$0.00$1.15$0.57$2.43 07/22$0.55–$2.15$0.57--
$670.00Oct 16$0.20$2.00$1.10$12.90 07/09$1.10–$4.20$1.10--
$670.00Dec 18$3.60$8.80$6.20$8.40 08/25$6.20–$13.90$6.209
$450.00Sep 18$110.10$117.30$113.70$109.87 08/17$104.55–$126.10$110.10--
$450.00Mar 19$128.20$135.00$131.60$129.32 08/17$123.25–$143.70$129.32--
$680.00Sep 18$0.00$0.80$0.40$0.62 08/17$0.40–$2.10$0.40--
$680.00Dec 18$4.40$9.00$6.70$34.10 07/16$6.18–$11.95$6.70--
$680.00Mar 19$12.30$20.00$16.15$17.84 08/11$15.65–$22.80$16.15--
$440.00Dec 18$127.40$134.40$130.90$142.40 08/19$122.35–$144.20$130.90--
$690.00Sep 18$0.05$1.00$0.53$0.42 08/17$0.43–$1.30$0.42--
$690.00Oct 16$0.00$1.75$0.88$3.50 07/24$0.88–$3.03$0.88--
$690.00Dec 18$3.50$7.90$5.70$12.25 07/28$5.53–$10.25$5.70--
$430.00Mar 19$144.50$152.00$148.25$155.00 08/27$139.70–$160.10$148.25--
$700.00Sep 18$0.05$0.95$0.50$0.24 08/27$0.40–$1.40$0.24--
$700.00Oct 16$0.00$1.35$0.68$15.00 07/17$0.68–$2.73$0.68--
$700.00Dec 18$2.05$6.60$4.32$5.31 08/17$4.32–$9.35$4.32--
$700.00Mar 19$9.00$16.80$12.90$15.00 08/18$12.90–$18.80$12.90--
$710.00Sep 18$0.00$0.75$0.38$8.60 07/16$0.38–$1.70$0.38--
$710.00Dec 18$2.15$5.80$3.97$23.80 07/16$3.88–$7.85$3.97--
$720.00Sep 18$0.00$0.95$0.48$5.96 07/20$0.33–$1.55$0.48--
$400.00Mar 19$170.30$178.20$174.25$178.30 07/27$165.40–$186.30$174.25--
$730.00Dec 18$0.75$4.10$2.42$3.08 08/20$2.42–$6.45$2.42--
$730.00Mar 19$5.10$12.50$8.80$9.10 08/12$8.70–$14.30$8.80--
$740.00Oct 16$0.00$1.10$0.55$6.82 07/20$0.48–$2.00$0.55--
$750.00Dec 18$0.45$3.50$1.98$4.20 08/05$1.98–$4.72$1.98--
$760.00Sep 18$0.00$0.70$0.35$0.90 07/28$0.28–$1.30$0.35--
$780.00Oct 16$0.00$0.80$0.40$1.10 08/05$0.33–$1.60$0.40--
$780.00Dec 18$0.10$2.40$1.25$7.55 07/16$1.20–$3.88$1.25--
$790.00Dec 18$0.05$2.10$1.08$6.40 07/16$1.08–$3.18$1.08--
$800.00Dec 18$0.05$2.00$1.02$7.43 07/20$1.02–$2.98$1.02--
$820.00Mar 19$2.00$4.90$3.45$3.40 08/20$3.15–$6.30$3.40--
$840.00Dec 18$0.00$1.55$0.78$3.60 07/08$0.75–$2.25$0.78--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Sep 18$10.10$12.50$11.30$12.00 08/25$8.75–$22.00$11.30118
$560.00Oct 16$14.60$20.00$17.30$17.10 08/27$15.10–$25.70$17.10--
$560.00Dec 18$28.50$34.80$31.65$42.70 07/21$29.10–$39.00$31.6551
$560.00Mar 19$41.10$48.80$44.95$48.64 08/07$41.90–$50.65$44.95--
$570.00Sep 18$14.90$18.90$16.90$15.15 08/27$12.55–$25.60$15.15--
$570.00Oct 16$20.90$25.80$23.35$18.80 08/28$18.75–$31.10$20.9083
$570.00Dec 18$33.40$41.10$37.25$32.09 08/28$33.95–$44.35$33.40--
$570.00Mar 19$45.20$54.00$49.60$53.60 07/27$46.45–$55.20$49.60--
$550.00Sep 18$6.50$8.50$7.50$5.59 08/28$4.72–$16.75$6.50153
$550.00Oct 16$11.60$15.90$13.75$11.95 08/28$11.90–$20.75$11.9521
$550.00Dec 18$24.80$30.40$27.60$25.20 08/28$26.05–$33.85$25.2041
$550.00Mar 19$35.80$43.70$39.75$43.50 08/07$37.65–$45.40$39.75--
$580.00Sep 18$20.60$25.50$23.05$22.53 08/21$17.70–$33.30$22.53--
$580.00Oct 16$27.30$31.70$29.50$26.00 08/27$24.65–$38.50$27.3026
$580.00Dec 18$38.50$46.80$42.65$41.00 08/04$38.65–$51.15$41.00--
$580.00Mar 19$52.00$58.50$55.25$58.00 08/17$51.10–$61.05$55.25--
$540.00Sep 18$3.60$6.00$4.80$3.95 08/28$3.13–$11.35$3.95169
$540.00Oct 16$9.60$12.30$10.95$10.60 08/27$8.25–$16.10$10.60--
$540.00Dec 18$21.20$26.40$23.80$28.00 08/17$21.80–$29.50$23.80--
$540.00Mar 19$32.90$38.60$35.75$40.40 07/27$33.85–$40.65$35.75--
$590.00Sep 18$28.70$34.30$31.50$36.50 08/17$23.45–$41.95$31.50--
$590.00Oct 16$31.90$38.30$35.10$37.60 08/04$30.85–$44.95$35.10--
$590.00Dec 18$44.80$51.90$48.35$54.40 07/27$43.60–$56.45$48.35--
$590.00Mar 19$56.80$64.00$60.40$64.10 07/27$56.10–$67.25$60.40--
$530.00Sep 18$2.00$3.90$2.95$2.33 08/28$2.38–$9.15$2.33200
$530.00Oct 16$6.20$9.80$8.00$9.35 08/26$5.55–$13.75$8.00--
$530.00Nov 20$13.00$19.10$16.05$17.80 08/25$14.55–$22.10$16.05--
$530.00Dec 18$16.40$22.70$19.55$21.50 08/25$19.55–$25.70$19.55--
$600.00Sep 18$35.20$41.10$38.15$36.95 08/14$31.35–$50.50$36.95--
$600.00Oct 16$39.20$45.10$42.15$49.00 07/21$36.05–$53.95$42.15--
$600.00Dec 18$51.50$58.80$55.15$59.30 08/17$49.70–$63.10$55.15--
$520.00Sep 18$1.55$2.65$2.10$1.50 08/28$1.78–$6.25$1.55--
$520.00Oct 16$4.70$7.40$6.05$4.90 08/28$4.45–$11.45$4.90152
$520.00Nov 20$11.60$17.90$14.75$15.00 08/25$11.55–$18.15$14.75--
$520.00Dec 18$14.60$21.70$18.15$18.90 08/17$15.95–$22.50$18.15--
$520.00Mar 19$25.40$31.10$28.25$28.39 08/19$26.35–$32.45$28.25--
$610.00Sep 18$44.80$50.30$47.55$53.35 08/17$39.50–$59.15$47.556
$610.00Oct 16$48.80$53.80$51.30$40.60 07/10$43.90–$61.75$48.80--
$610.00Dec 18$58.90$65.90$62.40$66.30 07/27$55.50–$71.30$62.40--
$610.00Mar 19$68.20$76.10$72.15$81.15 07/24$67.35–$80.90$72.15--
$510.00Sep 18$1.00$1.85$1.43$1.19 08/28$1.02–$4.55$1.19350
$510.00Oct 16$3.20$7.10$5.15$4.00 08/28$3.65–$9.40$4.00--
$510.00Nov 20$9.40$13.60$11.50$10.60 08/28$9.20–$15.85$10.60--
$510.00Dec 18$10.60$17.10$13.85$15.10 08/20$13.70–$19.65$13.85--
$510.00Mar 19$20.90$29.40$25.15$25.36 08/19$24.45–$29.20$25.15--
$620.00Sep 18$54.00$61.20$57.60$28.80 07/20$48.70–$68.75$54.00--
$620.00Oct 16$56.10$62.70$59.40$45.50 07/10$52.10–$70.65$56.10--
$620.00Dec 18$65.10$71.70$68.40$72.70 07/27$62.80–$78.20$68.40--
$500.00Sep 18$0.70$0.90$0.80$0.80 08/28$0.75–$3.75$0.80--
$500.00Oct 16$2.25$4.70$3.48$3.13 08/28$2.90–$6.90$3.13--
$500.00Nov 20$7.90$13.70$10.80$9.65 08/27$7.55–$13.75$9.65--
$500.00Dec 18$10.10$14.70$12.40$11.53 08/28$10.95–$16.75$11.53--
$500.00Mar 19$19.50$26.30$22.90$25.00 08/06$20.45–$26.35$22.90--
$630.00Sep 18$65.60$71.60$68.60$69.12 07/22$58.45–$78.65$68.60--
$630.00Dec 18$72.60$79.20$75.90$78.00 07/27$69.85–$86.05$75.90--
$490.00Sep 18$0.05$1.50$0.78$0.53 08/28$0.63–$4.82$0.53--
$490.00Oct 16$1.40$4.20$2.80$2.50 08/28$2.03–$6.15$2.50--
$490.00Nov 20$5.90$10.90$8.40$8.20 08/21$6.85–$11.70$8.20--
$490.00Dec 18$6.40$14.50$10.45$13.30 07/29$9.60–$14.00$10.45--
$490.00Mar 19$16.40$21.00$18.70$23.50 07/27$17.70–$22.50$18.70--
$640.00Dec 18$80.50$86.60$83.55$52.70 07/17$78.05–$93.45$80.50--
$480.00Sep 18$0.00$1.30$0.65$0.83 08/20$0.45–$3.18$0.65--
$480.00Oct 16$0.95$3.60$2.28$2.40 08/14$1.65–$4.83$2.28--
$480.00Nov 20$4.70$9.40$7.05$7.10 08/25$6.00–$8.90$7.05--
$480.00Dec 18$4.80$12.80$8.80$10.20 08/10$7.95–$12.65$8.80--
$480.00Mar 19$15.00$20.30$17.65$17.96 08/19$16.30–$20.65$17.65--
$650.00Oct 16$84.60$91.40$88.00$64.40 07/10$78.30–$98.55$84.60--
$650.00Dec 18$89.00$96.70$92.85$55.40 07/16$85.25–$102.70$89.00--
$470.00Sep 18$0.00$1.45$0.73$0.96 08/17$0.53–$3.13$0.73--
$470.00Oct 16$0.50$2.00$1.25$1.58 08/27$1.25–$3.40$1.25--
$470.00Dec 18$5.70$10.00$7.85$7.80 08/20$6.75–$10.10$7.80--
$470.00Mar 19$12.20$17.60$14.90$16.90 08/18$14.15–$18.95$14.90--
$660.00Sep 18$93.70$100.70$97.20$45.70 07/16$85.75–$108.45$93.70--
$660.00Oct 16$93.30$101.90$97.60$71.10 07/10$87.45–$108.45$93.30--
$660.00Mar 19$103.90$111.10$107.50$109.00 08/17$101.35–$117.75$107.50--
$460.00Sep 18$0.00$1.15$0.57$0.72 08/13$0.35–$1.22$0.57--
$460.00Oct 16$0.20$1.25$0.73$1.27 08/27$0.73–$3.63$0.73--
$460.00Nov 20$2.90$5.50$4.20$4.50 08/21$3.65–$6.90$4.20--
$460.00Dec 18$4.60$8.40$6.50$6.40 08/20$5.05–$8.65$6.40--
$450.00Sep 18$0.00$0.75$0.38$0.52 08/13$0.38–$2.75$0.38--
$450.00Oct 16$0.10$1.80$0.95$1.10 08/25$0.83–$2.80$0.95--
$450.00Dec 18$3.80$6.20$5.00$6.98 08/05$4.58–$7.55$5.00--
$450.00Mar 19$8.70$15.10$11.90$11.40 08/28$10.30–$14.40$11.40--
$440.00Sep 18$0.00$0.95$0.48$1.07 08/04$0.48–$1.65$0.48--
$440.00Oct 16$0.00$1.45$0.73$0.80 08/21$0.63–$1.93$0.73--
$440.00Nov 20$1.10$4.30$2.70$3.00 08/21$2.53–$4.45$2.70--
$440.00Dec 18$3.00$5.60$4.30$6.16 07/28$3.93–$5.90$4.30--
$440.00Mar 19$8.30$11.70$10.00$14.30 07/21$9.60–$12.50$10.00--
$690.00Dec 18$125.20$130.90$128.05$79.30 07/16$119.00–$139.10$125.20--
$430.00Oct 16$0.05$1.25$0.65$0.75 08/14$0.65–$2.45$0.65--
$430.00Nov 20$1.20$3.70$2.45$2.90 08/25$2.30–$5.23$2.45--
$430.00Dec 18$2.35$5.40$3.88$3.90 08/14$3.00–$5.40$3.88--
$430.00Mar 19$7.00$12.20$9.60$10.20 08/17$8.40–$10.80$9.60--
$420.00Sep 18$0.00$0.70$0.35$0.27 08/12$0.33–$2.93$0.27--
$420.00Oct 16$0.00$0.95$0.48$0.50 08/12$0.48–$1.35$0.48--
$420.00Nov 20$0.60$2.40$1.50$2.16 08/25$1.50–$3.20$1.50--
$420.00Dec 18$2.05$3.70$2.88$3.60 08/20$2.72–$4.60$2.88--
$420.00Mar 19$6.10$9.20$7.65$10.65 07/21$7.30–$9.50$7.65--
$410.00Sep 18$0.00$1.10$0.55$1.20 07/21$0.28–$1.40$0.55--
$720.00Mar 19$156.60$164.00$160.30$157.60 07/24$150.00–$169.90$157.60--

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 304
Total Puts 119
Put/Call Ratio 0.39
Net Difference 185

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 864
Total Puts 1,378
Average Put/Call Ratio 2.12
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