Tour v381
MSCI
MSCI INC
$561.74 -10.14%
$562.92 (+0.21%)🌙
as of 07/21 06:01 PM
(7/21 14:05) ◀
|
Tuesday, July 21, 2026 (6:01pm)
January 2026
|
▶ (7/22 20:03)
◀ 7/21 18:01 ▶

Option Volume

Detail
ℹ
Current (07/21) 2,296
Calls: 1,088 (47%)
Puts: 1,208 (53%)
Prior (07/20) 1,457
Calls: 830 (57%)
Puts: 627 (43%)
Current vs Prior +57.58%
Calls: +31.08% (Calls)
Puts: +92.66% (Puts)
Prior 7-Day Total 5,984
Calls: 3,788 (63%)
Puts: 2,196 (37%)
Prior 7-Day Average 854
Calls: 541 (63%)
Puts: 313 (37%)
Current vs Prior 7-Day Avg +168.58%
Calls: +101.06%
Puts: +285.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $3.27M
Calls: $1.55M (47%)
Puts: $1.72M (53%)
Prior (07/20) $1.59M
Calls: $1.00M (63%)
Puts: $587.8K (37%)
Current vs Prior +105.79%
Calls: +54.91%
Puts: +192.39%
Prior 7-Day Total $5.68M
Calls: $3.18M (56%)
Puts: $2.51M (44%)
Prior 7-Day Average $812.1K
Calls: $454.2K (56%)
Puts: $357.9K (44%)
Current vs Prior 7-Day Avg +302.46%
Calls: +241.22%
Puts: +380.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.11
Prior (07/20) 0.76
Current vs Prior +46.98%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +51.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 5,504
Calls: 2,596 (47%)
Puts: 2,908 (53%)
Prior (07/20) 4,492
Calls: 1,924 (43%)
Puts: 2,568 (57%)
Current vs Prior +22.53%
Prior 7-Day Total 12,082
Calls: 6,372 (53%)
Puts: 5,710 (47%)
Prior 7-Day Average 1,726
Calls: 910 (53%)
Puts: 815 (47%)
Current vs Prior 7-Day Avg +218.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.01% | 10.25%
Prior 9.30% | 11.03%
Current vs Prior -13.88% | -7.04%
Prior 7-Day Avg 5.05% | 10.02%
Current vs 7-Day Avg +58.49% | +2.34%
Prior 7-Day Eod 9.30% | 11.03%
Current vs 7-Day Eod -13.88% | -7.04%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Prior 11.20% | 11.44%
Calls: 10.46% | 9.84%
Puts: 11.93% | 13.04%
Current vs Prior +3.13% | +46.85%
Prior 7-Day Avg 20.89% | 13.88%
Calls: 17.39% | 12.83%
Puts: 24.38% | 14.94%
Current vs 7-Day Avg -44.72% | +21.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 106% vs prior. Dollar volume significantly above 7-day average (302% higher). Above-average activity with volume up 58% vs prior. Volume explosion - 169% above 7-day average (2,296 vs avg 854).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 8.7%, best 7.4%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2187.0093.70$90.357.4%--0.9227
$640.00Aug 2177.9084.00$80.957.5%10.882
$560.00Aug 2118.8020.60$19.709.1%240.4919
$620.00Aug 2159.1064.90$62.009.4%350.85149
$630.00Aug 2167.8074.80$71.309.8%50.887

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. 12 found (avg delta 0.74, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2129.9035.80$32.8518.0%30.691
$550.00Aug 2122.5027.90$25.2021.4%110.607
$560.00Aug 2119.1021.90$20.5013.7%430.515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2187.0093.70$90.357.4%--0.9227
$630.00Aug 2167.8074.80$71.309.8%50.887
$640.00Aug 2177.9084.00$80.957.5%10.882
$620.00Aug 2159.1064.90$62.009.4%350.85149
$610.00Aug 2150.1057.00$53.5512.9%210.8423

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 1.3K, top 211)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2113.7017.20$15.4522.7%2110.435
$600.00Aug 215.307.70$6.5036.9%620.2343
$610.00Aug 211.605.80$3.70113.5%620.165
$620.00Aug 211.406.50$3.95129.1%480.1580
$560.00Aug 2119.1021.90$20.5013.7%430.515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 213.003.80$3.4023.5%1720.12260
$520.00Aug 215.107.00$6.0531.4%780.2068
$550.00Aug 2114.0016.20$15.1014.6%640.4133
$510.00Aug 213.107.00$5.0577.2%630.16211
$450.00Aug 210.600.90$0.7540.0%550.0335

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 49.00, avg 7.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$660.00Aug 21$0.40$9.60$0.4024.00$650.40
$660.00$670.00Aug 21$0.57$9.43$0.5716.54$660.57
$620.00$630.00Aug 21$1.00$9.00$1.009.00$621.00
$640.00$650.00Aug 21$1.58$8.42$1.585.33$641.58
$590.00$600.00Aug 21$2.00$8.00$2.004.00$592.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$480.00Aug 21$0.20$9.80$0.2049.00$489.80
$460.00$450.00Aug 21$0.70$9.30$0.7013.29$459.30
$480.00$470.00Aug 21$0.97$9.03$0.979.31$479.03
$520.00$510.00Aug 21$1.00$9.00$1.009.00$519.00
$500.00$490.00Aug 21$1.10$8.90$1.108.09$498.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 27.57, avg 2.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$550.00Aug 21$7.65$7.65$2.353.26$547.65
$560.00$570.00Aug 21$5.05$5.05$4.951.02$565.05
$550.00$560.00Aug 21$4.70$4.70$5.300.89$554.70
$570.00$580.00Aug 21$3.80$3.80$6.200.61$573.80
$580.00$590.00Aug 21$3.15$3.15$6.850.46$583.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$630.00Aug 21$9.65$9.65$0.3527.57$630.35
$650.00$640.00Aug 21$9.40$9.40$0.6015.67$640.60
$630.00$620.00Aug 21$9.30$9.30$0.7013.29$620.70
$610.00$600.00Aug 21$8.65$8.65$1.356.41$601.35
$620.00$610.00Aug 21$8.45$8.45$1.555.45$611.55

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. 12 found (cheapest 7.11% of stock, avg 10.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 21$15.45$24.50$39.95$530.05$609.957.11%
$560.00Aug 21$20.50$19.70$40.20$519.80$600.207.16%
$550.00Aug 21$25.20$15.10$40.30$509.70$590.307.17%
$580.00Aug 21$11.65$29.95$41.60$538.40$621.607.41%
$540.00Aug 21$32.85$10.25$43.10$496.90$583.107.67%
$590.00Aug 21$8.50$37.25$45.75$544.25$635.758.14%
$600.00Aug 21$6.50$44.90$51.40$548.60$651.409.15%
$610.00Aug 21$3.70$53.55$57.25$552.75$667.2510.19%
$620.00Aug 21$3.95$62.00$65.95$554.05$685.9511.74%
$630.00Aug 21$2.95$71.30$74.25$555.75$704.2513.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.74% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$520.00Aug 21$3.70$6.05$9.75$510.25$619.75
$610.00$530.00Aug 21$3.70$8.05$11.75$518.25$621.75
$600.00$520.00Aug 21$6.50$6.05$12.55$507.45$612.55
$610.00$540.00Aug 21$3.70$10.25$13.95$526.05$623.95
$590.00$520.00Aug 21$8.50$6.05$14.55$505.45$604.55
$600.00$530.00Aug 21$6.50$8.05$14.55$515.45$614.55
$590.00$530.00Aug 21$8.50$8.05$16.55$513.45$606.55
$600.00$540.00Aug 21$6.50$10.25$16.75$523.25$616.75
$580.00$520.00Aug 21$11.65$6.05$17.70$502.30$597.70
$590.00$540.00Aug 21$8.50$10.25$18.75$521.25$608.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 27.57, avg credit $4.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
520/530540/550Aug 21$9.65$0.3527.57$520.35$549.65
500/510540/550Aug 21$9.30$0.7013.29$500.70$549.30
490/500540/550Aug 21$8.75$1.257.00$491.25$548.75
510/520540/550Aug 21$8.65$1.356.41$511.35$548.65
540/550570/580Aug 21$8.65$1.356.41$541.35$578.65
470/480540/550Aug 21$8.62$1.386.25$471.38$548.62
550/560570/580Aug 21$8.40$1.605.25$551.60$578.40
450/460540/550Aug 21$8.35$1.655.06$451.65$548.35
540/550580/590Aug 21$8.00$2.004.00$542.00$588.00
480/490540/550Aug 21$7.85$2.153.65$482.15$547.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 21$0.65$9.3514.38
$580.00$590.00$600.00Aug 21$1.15$8.857.70
$640.00$650.00$660.00Aug 21$1.18$8.827.47
$560.00$570.00$580.00Aug 21$1.25$8.757.00
$620.00$630.00$640.00Aug 21$1.38$8.626.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.20$9.8049.00
$550.00$560.00$570.00Aug 21$0.20$9.8049.00
$580.00$590.00$600.00Aug 21$0.35$9.6527.57
$620.00$630.00$640.00Aug 21$0.35$9.6527.57
$490.00$500.00$510.00Aug 21$0.55$9.4517.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.05, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$650.001:2Aug 21-$0.17$9.83
$660.00$670.001:2Aug 21-$0.21$9.79
$600.00$610.001:2Aug 21-$0.90$9.10
$650.00$660.001:2Aug 21-$0.95$9.05
$620.00$630.001:2Aug 21-$1.95$8.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Aug 21-$0.05$9.95
$480.00$470.001:2Aug 21-$0.16$9.84
$500.00$490.001:2Aug 21-$1.20$8.80
$510.00$500.001:2Aug 21-$1.75$8.25
$470.00$460.001:2Aug 21-$1.77$8.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.44%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Aug 21$13.700.431.5%2.44%3.91%2115
$580.00Aug 21$10.000.363.2%1.78%5.03%262
$590.00Aug 21$6.800.295.0%1.21%6.24%1827
$600.00Aug 21$5.300.236.8%0.94%7.75%6243
$630.00Aug 21$1.900.1212.2%0.34%12.49%4362
$610.00Aug 21$1.600.168.6%0.28%8.88%625
$620.00Aug 21$1.400.1510.4%0.25%10.62%4880
$650.00Aug 21$1.200.0715.7%0.21%15.93%274
$660.00Aug 21$0.800.0617.5%0.14%17.63%12126

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 507 vol/day, 165 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 $480.00 12-18 call last traded $134.85 on 05/26 (now $97.80/$104.00) — try a limit near $100.90. Also watch the $520.00 12-18 call last traded $114.91 on 07/07 (now $69.10/$73.70) — try a limit near $71.40; the $500.00 12-18 call last traded $156.49 on 06/02 (now $83.10/$88.80) — try a limit near $85.95. Most tradeable put: the $690.00 12-18 put last traded $79.30 on 07/16 (now $129.00/$137.00) — try a limit near $129.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$19.10$21.90$20.50$68.35 07/07$20.50–$82.35$20.505
$560.00Sep 18$26.30$29.20$27.75$53.50 07/01$27.75–$86.30$27.7539
$560.00Dec 18$44.90$51.90$48.40$64.70 06/22$45.60–$103.15$48.407
$570.00Aug 21$13.70$17.20$15.45$31.26 06/25$15.45–$73.80$15.455
$570.00Sep 18$19.10$24.40$21.75$66.00 07/07$21.75–$78.00$21.755
$570.00Dec 18$39.70$45.50$42.60$78.10 07/06$42.00–$95.85$42.607
$550.00Aug 21$22.50$27.90$25.20$85.00 07/15$25.20–$91.40$25.207
$550.00Dec 18$49.90$56.30$53.10$87.90 07/08$50.10–$110.25$53.104
$550.00Sep 18$30.30$34.70$32.50--$32.50–$85.15$30.303
$580.00Aug 21$10.00$13.30$11.65$19.10 06/30$11.65–$65.20$11.652
$580.00Sep 18$15.90$20.30$18.10$41.00 07/01$18.10–$70.10$18.104
$580.00Dec 18$35.30$41.10$38.20$42.90 06/30$37.50–$89.10$38.209
$540.00Aug 21$29.90$35.80$32.85$34.86 06/26$32.85–$100.75$32.851
$540.00Oct 16$42.90$49.60$46.25$79.30 07/09$46.25–$108.55$46.2563
$540.00Dec 18$55.00$61.60$58.30$103.89 07/07$56.05–$119.05$58.304
$540.00Sep 18$37.20$43.60$40.40--$40.40–$93.80$37.204
$590.00Aug 21$6.80$10.20$8.50$52.13 07/17$8.50–$57.75$8.5027
$590.00Sep 18$10.90$16.80$13.85$40.00 07/02$13.85–$62.30$13.858
$590.00Dec 18$30.70$36.60$33.65$77.00 07/15$33.65–$81.55$33.6510
$530.00Dec 18$62.10$68.90$65.50$105.66 07/06$61.25–$126.60$65.502
$600.00Aug 21$5.30$7.70$6.50$49.00 07/16$6.50–$50.15$6.5043
$600.00Sep 18$11.00$13.50$12.25$17.22 06/26$12.25–$55.65$12.251
$600.00Dec 18$26.70$32.90$29.80$34.70 06/30$29.80–$75.45$29.8018
$520.00Aug 21$44.30$51.50$47.90$87.40 07/08$45.00–$119.95$47.901
$520.00Sep 18$52.00$57.30$54.65$57.38 06/30$50.20–$121.70$54.652
$520.00Dec 18$69.10$73.70$71.40$114.91 07/07$66.90–$133.85$71.403
$610.00Aug 21$1.60$5.80$3.70$36.40 07/16$3.70–$43.45$3.705
$610.00Sep 18$6.50$11.20$8.85$42.00 07/17$8.85–$48.70$8.8525
$610.00Oct 16$11.60$17.50$14.55$52.70 07/15$14.55–$56.75$14.552
$610.00Dec 18$22.20$29.80$26.00$50.30 07/09$26.00–$70.05$26.004
$620.00Aug 21$1.40$6.50$3.95$31.50 07/17$3.95–$35.85$3.9580
$620.00Sep 18$6.60$9.10$7.85$37.70 07/15$7.85–$44.25$7.853
$620.00Oct 16$8.90$14.90$11.90$45.50 07/15$11.90–$49.05$11.901
$620.00Dec 18$20.00$26.40$23.20$62.30 07/16$23.20–$63.70$23.2012
$500.00Dec 18$83.10$88.80$85.95$156.49 06/02$79.05–$151.65$85.953
$500.00Sep 18$67.40$73.80$70.60--$70.60–$130.05$67.401
$630.00Aug 21$1.90$4.00$2.95$26.20 07/17$2.95–$29.85$2.9562
$630.00Sep 18$5.30$7.40$6.35$31.00 07/17$6.35–$37.45$6.3553
$630.00Oct 16$6.60$12.70$9.65$40.00 07/15$9.65–$43.75$9.652
$630.00Dec 18$16.10$23.30$19.70$47.40 07/13$19.70–$58.15$19.7040
$490.00Dec 18$90.00$96.20$93.10$120.08 07/01$85.70–$160.45$93.101
$640.00Aug 21$0.05$6.60$3.33$21.60 07/17$3.33–$24.75$3.3335
$640.00Sep 18$3.10$9.10$6.10$27.89 07/17$6.10–$32.60$6.1082
$640.00Oct 16$4.80$10.80$7.80$35.30 07/15$7.80–$39.50$7.803
$640.00Dec 18$13.80$20.40$17.10$47.74 07/15$17.10–$52.80$17.1021
$480.00Dec 18$97.80$104.00$100.90$134.85 05/26$92.60–$169.35$100.903
$650.00Aug 21$1.20$2.30$1.75$17.60 07/16$1.75–$19.40$1.7574
$650.00Sep 18$1.00$8.60$4.80$23.50 07/17$4.80–$27.80$4.8018
$650.00Oct 16$4.20$8.70$6.45$30.30 07/15$6.45–$34.50$6.452
$650.00Dec 18$11.40$18.30$14.85$46.80 07/16$14.85–$48.70$14.8520
$650.00Mar 19$23.00$31.00$27.00$58.25 07/17$27.00–$62.15$27.001
$660.00Aug 21$0.80$1.90$1.35$13.42 07/17$1.35–$15.80$1.35126
$660.00Sep 18$0.80$7.30$4.05$19.84 07/17$4.05–$23.60$4.058
$660.00Dec 18$9.40$16.20$12.80$42.40 07/16$12.80–$43.40$12.8019
$660.00Mar 19$20.40$29.00$24.70$57.37 07/17$24.70–$57.55$24.701
$460.00Dec 18$113.90$120.00$116.95--$116.95–$176.30$113.901
$670.00Aug 21$0.00$1.55$0.78$10.60 07/16$0.78–$12.00$0.78548
$670.00Sep 18$1.00$7.90$4.45$16.94 07/17$4.33–$18.05$4.457
$670.00Oct 16$2.80$8.10$5.45$12.90 07/09$5.45–$24.35$5.451
$670.00Dec 18$7.70$16.00$11.85$35.10 07/15$11.85–$38.85$11.858
$450.00Sep 18$111.20$118.00$114.60--$114.60–$177.95$111.203
$450.00Dec 18$122.30$129.00$125.65--$125.65–$185.15$122.301
$680.00Aug 21$0.35$1.45$0.90$9.07 07/16$0.90–$9.10$0.90122
$680.00Sep 18$0.15$6.50$3.33$5.22 07/01$3.33–$16.55$3.3383
$680.00Dec 18$6.20$12.50$9.35$34.10 07/16$9.35–$34.90$9.3514
$440.00Sep 18$120.70$127.70$124.20--$124.20–$187.80$120.701
$440.00Dec 18$131.50$137.00$134.25--$134.25–$194.05$131.502
$690.00Aug 21$0.05$1.10$0.58$4.80 07/15$0.58–$6.80$0.5828
$690.00Sep 18$0.35$5.10$2.72$10.70 07/13$2.72–$13.55$2.7278
$690.00Oct 16$0.35$8.70$4.52$17.30 07/17$4.52–$18.45$4.5249
$690.00Dec 18$5.90$13.00$9.45$28.20 07/15$9.45–$30.95$9.4517
$700.00Aug 21$0.10$0.40$0.25$5.51 07/17$0.25–$5.50$0.2565
$700.00Sep 18$0.10$4.90$2.50$10.50 07/16$2.42–$11.15$2.509
$700.00Oct 16$1.00$8.40$4.70$15.00 07/17$4.70–$15.40$4.7049
$700.00Dec 18$4.50$12.00$8.25$22.00 07/06$8.25–$27.90$8.2537
$700.00Mar 19$12.40$20.80$16.60$39.00 07/17$16.60–$40.95$16.606
$420.00Sep 18$141.50$146.50$144.00--$144.00–$207.00$141.501
$710.00Aug 21$0.00$3.70$1.85$3.00 07/13$0.95–$5.55$1.852
$710.00Sep 18$0.00$4.80$2.40$8.60 07/16$2.20–$9.00$2.4054
$710.00Dec 18$3.00$10.10$6.55$23.80 07/16$6.55–$24.45$6.557
$720.00Aug 21$0.00$3.60$1.80$2.15 07/08$0.78–$5.60$1.8016
$720.00Sep 18$0.00$4.80$2.40$7.20 07/16$1.73–$7.75$2.404
$720.00Dec 18$2.40$9.50$5.95$25.60 06/03$5.95–$21.15$5.955
$730.00Aug 21$0.00$1.70$0.85$3.00 07/16$0.80–$3.28$0.8514
$730.00Dec 18$2.15$8.90$5.53$20.00 07/16$5.53–$19.90$5.5353
$740.00Dec 18$1.20$8.00$4.60$9.30 06/25$4.60–$17.75$4.603
$740.00Oct 16$0.00$5.20$2.60--$2.60–$2.60—--21
$750.00Aug 21$0.00$0.25$0.13$2.45 07/17$0.13–$2.93$0.13200
$750.00Sep 18$0.00$4.80$2.40$1.74 06/22$1.33–$4.50$1.7411
$750.00Dec 18$1.00$8.90$4.95--$4.95–$12.45$1.002
$760.00Aug 21$0.00$2.85$1.43$5.90 06/01$0.48–$2.53$1.431
$770.00Dec 18$0.05$8.50$4.28--$4.28–$8.90$0.051
$350.00Dec 18$212.60$219.60$216.10--$216.10–$216.10—$212.602
$780.00Dec 18$0.55$8.30$4.43$7.55 07/16$2.78–$11.35$4.438
$780.00Sep 18$0.00$3.70$1.85--$1.85–$3.40--2
$780.00Aug 21$0.00$2.75$1.38--$1.38–$1.38—--2
$780.00Oct 16$0.00$5.20$2.60--$2.60–$2.60—--8
$790.00Dec 18$0.60$9.60$5.10$6.40 07/16$2.03–$9.25$5.108
$800.00Dec 18$0.40$6.70$3.55$7.34 07/17$2.23–$8.25$3.555
$800.00Sep 18$0.00$3.40$1.70--$1.70–$2.40--15
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$18.80$20.60$19.70$5.26 07/17$5.80–$36.35$18.8019
$560.00Sep 18$21.90$26.50$24.20$8.80 07/16$9.00–$40.25$21.9037
$560.00Oct 16$26.70$32.90$29.80$19.50 07/10$12.55–$29.80$26.705
$560.00Dec 18$37.10$43.90$40.50$28.50 07/07$21.95–$53.30$37.1050
$570.00Aug 21$22.80$26.20$24.50$10.59 07/13$7.05–$41.85$22.80193
$570.00Sep 18$28.10$31.60$29.85$11.00 07/16$10.55–$46.40$28.10123
$570.00Dec 18$42.20$48.90$45.55--$25.35–$45.55$42.207
$550.00Aug 21$14.00$16.20$15.10$5.30 07/17$3.75–$30.60$14.0033
$550.00Sep 18$17.50$22.30$19.90$12.90 07/10$7.75–$34.75$17.5012
$550.00Oct 16$22.20$28.60$25.40$16.90 07/10$10.55–$25.40$22.2015
$550.00Dec 18$32.40$39.60$36.00--$20.20–$36.00$32.4022
$580.00Aug 21$28.10$31.80$29.95$9.80 07/17$8.65–$49.75$28.10199
$580.00Sep 18$33.20$37.70$35.45$13.70 07/16$12.85–$53.20$33.2014
$580.00Oct 16$37.70$43.70$40.70$26.50 07/10$16.80–$40.70$37.7026
$580.00Dec 18$47.70$54.40$51.05$34.00 07/14$28.15–$64.95$47.7010
$540.00Aug 21$7.90$12.60$10.25$4.10 07/17$3.03–$25.60$7.9021
$540.00Sep 18$13.30$18.40$15.85$10.50 07/14$6.45–$30.00$13.3074
$540.00Dec 18$28.10$35.20$31.65$17.89 07/16$16.80–$42.85$28.1016
$590.00Aug 21$34.70$39.80$37.25$11.84 07/17$10.65–$55.65$34.7026
$590.00Sep 18$39.70$45.20$42.45$15.30 07/16$15.30–$59.55$39.7033
$590.00Dec 18$53.50$59.90$56.70$38.10 07/14$30.50–$71.30$53.5026
$530.00Aug 21$6.40$9.70$8.05$2.75 07/16$2.93–$21.50$6.40105
$530.00Sep 18$10.20$15.00$12.60$5.00 07/16$5.15–$26.10$10.2049
$530.00Oct 16$14.40$20.80$17.60$8.10 07/15$8.20–$17.60$14.401
$530.00Dec 18$24.30$31.30$27.80$14.85 07/16$14.60–$39.15$24.304
$600.00Aug 21$42.00$47.80$44.90$15.23 07/17$12.05–$63.30$42.0068
$600.00Sep 18$46.00$53.00$49.50$20.24 07/17$18.30–$67.15$46.0032
$600.00Oct 16$49.80$56.50$53.15$25.30 07/15$23.05–$53.15$49.8028
$600.00Dec 18$59.10$65.80$62.45$35.40 07/15$34.05–$77.75$59.1053
$520.00Aug 21$5.10$7.00$6.05$3.80 07/13$1.75–$18.20$5.1068
$520.00Oct 16$11.70$17.70$14.70$10.60 07/10$6.55–$14.70$11.701
$520.00Dec 18$21.10$27.30$24.20$32.50 06/26$12.85–$33.80$24.2058
$520.00Sep 18$7.80$12.20$10.00--$4.78–$10.00$7.8010
$610.00Aug 21$50.10$57.00$53.55$17.75 07/17$16.30–$71.55$50.1023
$610.00Sep 18$53.50$61.00$57.25$23.50 07/16$21.45–$74.65$53.506
$610.00Oct 16$57.20$63.30$60.25$40.60 07/10$26.20–$60.25$57.201
$610.00Dec 18$66.20$72.00$69.10$38.80 07/15$36.85–$84.85$66.2011
$510.00Aug 21$3.10$7.00$5.05$1.90 07/16$1.58–$15.30$3.10211
$510.00Sep 18$5.80$10.00$7.90$5.74 07/13$3.10–$17.85$5.803
$510.00Dec 18$18.00$24.90$21.45$17.40 06/03$11.40–$30.30$18.001
$620.00Aug 21$59.10$64.90$62.00$23.60 07/17$20.05–$80.10$59.10149
$620.00Sep 18$62.10$69.00$65.55$27.50 07/16$25.35–$82.55$62.1038
$620.00Oct 16$64.70$72.00$68.35$45.50 07/10$29.75–$68.35$64.702
$620.00Dec 18$73.10$79.20$76.15$41.30 07/16$40.65–$92.05$73.1011
$500.00Aug 21$3.00$3.80$3.40$1.80 07/16$1.73–$11.95$3.00260
$500.00Sep 18$5.50$8.00$6.75$2.85 07/16$2.90–$14.70$5.5010
$500.00Dec 18$14.90$21.80$18.35$12.50 07/14$10.75–$26.95$14.9018
$630.00Aug 21$67.80$74.80$71.30$26.10 07/16$24.50–$88.50$67.807
$630.00Sep 18$70.60$77.00$73.80$29.20 07/16$29.00–$90.85$70.604
$630.00Dec 18$80.20$87.00$83.60$45.60 07/16$45.20–$99.20$80.2015
$490.00Aug 21$1.65$2.95$2.30$2.52 07/15$1.45–$9.55$2.3010
$490.00Sep 18$1.80$10.00$5.90$3.60 07/13$2.15–$12.25$3.604
$490.00Dec 18$12.50$19.20$15.85$18.00 05/26$8.75–$23.45$15.8514
$640.00Aug 21$77.90$84.00$80.95$31.20 07/16$29.60–$97.95$77.902
$640.00Dec 18$87.00$95.00$91.00$52.70 07/17$50.35–$107.00$87.002
$480.00Aug 21$1.50$2.70$2.10$0.85 07/16$1.05–$8.10$1.5016
$480.00Sep 18$3.20$6.00$4.60$8.00 06/25$2.20–$9.90$4.6037
$480.00Dec 18$10.40$15.60$13.00$8.75 07/16$7.70–$20.70$10.4041
$650.00Aug 21$87.00$93.70$90.35$39.50 07/17$34.30–$106.10$87.0027
$650.00Oct 16$90.50$97.00$93.75$64.40 07/10$43.65–$93.75$90.501
$650.00Dec 18$94.80$101.50$98.15$55.40 07/16$55.30–$115.20$94.801
$470.00Aug 21$0.25$2.00$1.13$1.97 07/15$0.65–$6.55$1.138
$470.00Dec 18$11.70$14.80$13.25$8.25 07/13$6.80–$18.00$11.70151
$470.00Mar 19$16.40$24.20$20.30$12.47 07/16$12.30–$20.30$16.401
$470.00Sep 18$0.95$6.30$3.63--$2.95–$3.63$0.957
$660.00Sep 18$97.30$104.50$100.90$45.70 07/16$44.95–$117.30$97.301
$660.00Oct 16$98.80$106.00$102.40$71.10 07/10$49.90–$102.40$98.806
$660.00Dec 18$103.00$111.00$107.00--$65.20–$107.00$103.003
$460.00Aug 21$0.00$2.90$1.45$0.40 07/16$0.48–$4.80$0.4059
$460.00Sep 18$1.20$4.80$3.00$3.60 07/08$1.50–$7.20$3.0039
$460.00Dec 18$6.70$15.20$10.95--$6.25–$10.95$6.702
$450.00Aug 21$0.60$0.90$0.75$0.60 07/17$0.35–$4.20$0.6035
$450.00Sep 18$0.85$4.50$2.68$5.85 06/30$1.55–$6.35$2.688
$450.00Dec 18$5.40$12.10$8.75$5.92 07/16$5.25–$14.20$5.9253
$440.00Aug 21$0.00$0.60$0.30$3.10 06/30$0.30–$4.28$0.304
$440.00Sep 18$0.05$5.00$2.53$3.87 07/01$1.30–$6.30$2.5366
$440.00Dec 18$4.90$11.30$8.10$5.48 07/16$4.50–$11.80$5.486
$690.00Dec 18$129.00$137.00$133.00$79.30 07/16$79.25–$148.75$129.001
$430.00Aug 21$0.00$1.50$0.75$2.60 06/30$0.75–$3.93$0.752
$430.00Sep 18$0.05$6.50$3.28$2.70 06/23$0.83–$4.13$2.701
$420.00Dec 18$4.50$9.00$6.75$7.40 05/29$3.03–$9.30$6.755
$420.00Aug 21$0.00$2.25$1.13--$1.13–$1.75--1
$420.00Sep 18$0.20$1.50$0.85--$0.85–$2.20$0.206
$410.00Aug 21$0.00$1.45$0.73--$0.73–$1.65--3
$410.00Dec 18$1.60$9.50$5.55--$4.90–$5.55$1.604
$400.00Sep 18$0.15$2.55$1.35$1.85 06/29$0.70–$2.93$1.358
$400.00Dec 18$3.80$6.70$5.25$6.57 06/30$2.78–$7.65$5.2516
$400.00Aug 21$0.00$1.00$0.50--$0.50–$1.20--2
$390.00Aug 21$0.00$2.20$1.10$0.80 06/11$0.57–$2.40$0.802
$390.00Dec 18$1.00$6.90$3.95$5.20 06/29$2.60–$6.00$3.953
$390.00Sep 18$0.00$4.80$2.40--$1.90–$2.40--2
$380.00Aug 21$0.00$2.05$1.02$1.25 05/22$0.63–$2.40$1.021
$380.00Dec 18$0.95$5.00$2.98$5.10 06/25$1.95–$5.05$2.983
$370.00Dec 18$1.10$4.80$2.95--$2.95–$3.65$1.108
$360.00Sep 18$0.00$4.80$2.40$0.90 06/11$0.45–$2.42$0.902
$360.00Aug 21$0.00$3.20$1.60--$1.38–$1.60--1
$350.00Aug 21$0.00$3.00$1.50--$1.50–$1.50—--1
$350.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
$340.00Dec 18$0.05$2.05$1.05--$1.05–$1.05—$0.052
$330.00Aug 21$0.00$2.80$1.40--$1.40–$1.40—--1

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 1,088
Total Puts 1,208
Put/Call Ratio 1.11
Net Difference -120

Prior's Put/Call Breakdown

Total Calls 830
Total Puts 627
Put/Call Ratio 0.76
Net Difference 203

Prior 7-Day Put/Call Summary

Total Calls 3,788
Total Puts 2,196
Average Put/Call Ratio 0.73
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