Tour v388
MSCI
MSCI INC
$570.95 +1.64%
$570.50 (-0.08%)🌙
as of 07/22 08:03 PM
(7/21 18:01) ◀
|
Wednesday, July 22, 2026 (8:03pm)
January 2026
|
▶ (7/23 18:51)
◀ 7/22 20:03 ▶

Option Volume

Detail
ℹ
Current (07/22) 687
Calls: 362 (53%)
Puts: 325 (47%)
Prior (07/21) 2,296
Calls: 1,088 (47%)
Puts: 1,208 (53%)
Current vs Prior -70.08%
Calls: -66.73% (Calls)
Puts: -73.10% (Puts)
Prior 7-Day Total 7,725
Calls: 4,677 (61%)
Puts: 3,048 (39%)
Prior 7-Day Average 1,103
Calls: 668 (61%)
Puts: 435 (39%)
Current vs Prior 7-Day Avg -37.75%
Calls: -45.82%
Puts: -25.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $841.2K
Calls: $545.1K (65%)
Puts: $296.1K (35%)
Prior (07/21) $3.27M
Calls: $1.55M (47%)
Puts: $1.72M (53%)
Current vs Prior -74.26%
Calls: -64.83%
Puts: -82.77%
Prior 7-Day Total $7.81M
Calls: $4.47M (57%)
Puts: $3.34M (43%)
Prior 7-Day Average $1.12M
Calls: $638.5K (57%)
Puts: $477.3K (43%)
Current vs Prior 7-Day Avg -24.61%
Calls: -14.64%
Puts: -37.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.90
Prior (07/21) 1.11
Current vs Prior -19.14%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +41.46%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22) 2,043
Calls: 668 (33%)
Puts: 1,375 (67%)
Prior (07/21) 5,504
Calls: 2,596 (47%)
Puts: 2,908 (53%)
Current vs Prior -62.88%
Prior 7-Day Total 16,411
Calls: 8,422 (51%)
Puts: 7,989 (49%)
Prior 7-Day Average 2,344
Calls: 1,203 (51%)
Puts: 1,141 (49%)
Current vs Prior 7-Day Avg -12.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.10% | 10.50%
Prior 8.01% | 10.25%
Current vs Prior +1.12% | +2.40%
Prior 7-Day Avg 5.59% | 10.07%
Current vs 7-Day Avg +44.90% | +4.23%
Prior 7-Day Eod 8.01% | 10.25%
Current vs 7-Day Eod +1.12% | +2.40%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Prior 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.33% | 14.24%
Calls: 16.78% | 12.66%
Puts: 21.87% | 15.83%
Current vs 7-Day Avg -40.24% | +17.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($545.1K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 70% vs prior. Put-heavy open interest (1,375 puts vs 668 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 2 of results (avg 9.7%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2130.3033.30$31.809.4%30.689
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 2130.5033.70$32.1010.0%10.65--

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 0.62, highest 0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2130.3033.30$31.809.4%30.689
$560.00Aug 2122.2027.80$25.0022.4%90.5828
$570.00Aug 2117.0022.50$19.7527.8%1040.50184
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2135.9041.70$38.8014.9%10.73--
$590.00Aug 2130.5033.70$32.1010.0%10.65--
$580.00Aug 2124.4028.60$26.5015.8%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 392, top 117)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2117.0022.50$19.7527.8%1040.50184
$580.00Aug 2111.9017.30$14.6037.0%350.4218
$560.00Aug 2122.2027.80$25.0022.4%90.5828
$590.00Aug 218.1013.40$10.7549.3%70.3428
$650.00Aug 211.151.70$1.4238.7%70.0772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 212.503.50$3.0033.3%1170.10375
$550.00Aug 219.6011.80$10.7020.6%160.3382
$560.00Aug 2113.6018.50$16.0530.5%150.4227
$490.00Aug 211.202.80$2.0080.0%110.07--
$480.00Aug 210.452.85$1.65145.5%100.06--

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. 21 found (best R:R 30.25, avg 7.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$660.00Aug 21$0.32$9.68$0.3230.25$650.32
$640.00$650.00Aug 21$0.73$9.27$0.7312.70$640.73
$630.00$640.00Aug 21$0.78$9.22$0.7811.82$630.78
$620.00$630.00Aug 21$0.87$9.13$0.8710.49$620.87
$600.00$610.00Aug 21$1.40$8.60$1.406.14$601.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$480.00Aug 21$0.35$9.65$0.3527.57$489.65
$510.00$500.00Aug 21$0.50$9.50$0.5019.00$509.50
$520.00$510.00Aug 21$0.95$9.05$0.959.53$519.05
$500.00$490.00Aug 21$1.00$9.00$1.009.00$499.00
$550.00$540.00Aug 21$1.85$8.15$1.854.41$548.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 2.13, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$560.00Aug 21$6.80$6.80$3.202.13$556.80
$560.00$570.00Aug 21$5.25$5.25$4.751.11$565.25
$570.00$580.00Aug 21$5.15$5.15$4.851.06$575.15
$580.00$590.00Aug 21$3.85$3.85$6.150.63$583.85
$590.00$600.00Aug 21$3.20$3.20$6.800.47$593.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$590.00Aug 21$6.70$6.70$3.302.03$593.30
$580.00$570.00Aug 21$6.20$6.20$3.801.63$573.80
$590.00$580.00Aug 21$5.60$5.60$4.401.27$584.40
$560.00$550.00Aug 21$5.35$5.35$4.651.15$554.65
$570.00$560.00Aug 21$4.25$4.25$5.750.74$565.75

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. 6 found (cheapest 7.01% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 21$19.75$20.30$40.05$529.95$610.057.01%
$560.00Aug 21$25.00$16.05$41.05$518.95$601.057.19%
$580.00Aug 21$14.60$26.50$41.10$538.90$621.107.20%
$550.00Aug 21$31.80$10.70$42.50$507.50$592.507.44%
$590.00Aug 21$10.75$32.10$42.85$547.15$632.857.51%
$600.00Aug 21$7.55$38.80$46.35$553.65$646.358.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.78% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$530.00Aug 21$3.80$6.35$10.15$519.85$630.15
$610.00$530.00Aug 21$6.15$6.35$12.50$517.50$622.50
$620.00$540.00Aug 21$3.80$8.85$12.65$527.35$632.65
$600.00$530.00Aug 21$7.55$6.35$13.90$516.10$613.90
$620.00$550.00Aug 21$3.80$10.70$14.50$535.50$634.50
$610.00$540.00Aug 21$6.15$8.85$15.00$525.00$625.00
$600.00$540.00Aug 21$7.55$8.85$16.40$523.60$616.40
$610.00$550.00Aug 21$6.15$10.70$16.85$533.15$626.85
$590.00$530.00Aug 21$10.75$6.35$17.10$512.90$607.10
$600.00$550.00Aug 21$7.55$10.70$18.25$531.75$618.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 15.67, avg credit $4.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/580590/600Aug 21$9.40$0.6015.67$570.60$599.40
530/540550/560Aug 21$9.30$0.7013.29$530.70$559.30
550/560580/590Aug 21$9.20$0.8011.50$550.80$589.20
520/530550/560Aug 21$8.70$1.306.69$521.30$558.70
550/560590/600Aug 21$8.55$1.455.90$551.45$598.55
570/580610/620Aug 21$8.55$1.455.90$571.45$618.55
560/570580/590Aug 21$8.10$1.904.26$561.90$588.10
490/500550/560Aug 21$7.80$2.203.55$492.20$557.80
510/520550/560Aug 21$7.75$2.253.44$512.25$557.75
530/540560/570Aug 21$7.75$2.253.44$532.25$567.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 110.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$630.00$640.00Aug 21$0.09$9.91110.11
$560.00$570.00$580.00Aug 21$0.10$9.9099.00
$640.00$650.00$660.00Aug 21$0.41$9.5923.39
$580.00$590.00$600.00Aug 21$0.65$9.3514.38
$570.00$580.00$590.00Aug 21$1.30$8.706.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.45$9.5521.22
$520.00$530.00$540.00Aug 21$0.60$9.4015.67
$480.00$490.00$500.00Aug 21$0.65$9.3514.38
$510.00$520.00$530.00Aug 21$0.95$9.059.53
$580.00$590.00$600.00Aug 21$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.69, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$650.001:2Aug 21-$0.69$9.31
$650.00$660.001:2Aug 21-$0.78$9.22
$630.00$640.001:2Aug 21-$1.37$8.63
$610.00$620.001:2Aug 21-$1.45$8.55
$620.00$630.001:2Aug 21-$2.06$7.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$490.001:2Aug 21-$1.00$9.00
$490.00$480.001:2Aug 21-$1.30$8.70
$510.00$500.001:2Aug 21-$2.50$7.50
$520.00$510.001:2Aug 21-$2.55$7.45
$530.00$520.001:2Aug 21-$2.55$7.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.08%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Aug 21$11.900.421.6%2.08%3.67%3518
$590.00Aug 21$8.100.343.3%1.42%4.76%728
$600.00Aug 21$6.100.275.1%1.07%6.16%566
$610.00Aug 21$4.400.226.8%0.77%7.61%3--
$620.00Aug 21$3.100.168.6%0.54%9.13%4--
$640.00Aug 21$1.600.0912.1%0.28%12.37%3--
$630.00Aug 21$1.250.1210.3%0.22%10.56%6--
$650.00Aug 21$1.150.0713.8%0.20%14.05%772
$660.00Aug 21$0.650.0515.6%0.11%15.71%4--

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. 174 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 $550.00 08-21 call last traded $85.00 on 07/15 (now $30.30/$33.30) — try a limit near $31.80. Also watch the $560.00 09-18 call last traded $53.50 on 07/01 (now $31.60/$34.90) — try a limit near $33.25; the $620.00 12-18 call last traded $62.30 on 07/16 (now $24.10/$27.80) — try a limit near $25.95. Most tradeable put: the $560.00 09-18 put last traded $8.80 on 07/16 (now $21.20/$24.60) — try a limit near $21.20.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$17.00$22.50$19.75$31.26 06/25$15.45–$73.80$19.75184
$570.00Sep 18$25.20$29.30$27.25$66.00 07/07$21.75–$78.00$27.25--
$570.00Dec 18$44.40$52.80$48.60$78.10 07/06$42.00–$95.85$48.60--
$580.00Aug 21$11.90$17.30$14.60$19.10 06/30$11.65–$65.20$14.6018
$580.00Sep 18$19.80$24.40$22.10$41.00 07/01$18.10–$70.10$22.10--
$580.00Dec 18$39.80$45.30$42.55$42.90 06/30$37.50–$89.10$42.55--
$560.00Aug 21$22.20$27.80$25.00$68.35 07/07$20.50–$82.35$25.0028
$560.00Sep 18$31.60$34.90$33.25$53.50 07/01$27.75–$86.30$33.2540
$560.00Dec 18$51.50$54.80$53.15$64.70 06/22$45.60–$103.15$53.15--
$590.00Aug 21$8.10$13.40$10.75$52.13 07/17$8.50–$57.75$10.7528
$590.00Sep 18$16.30$21.10$18.70$40.00 07/02$13.85–$62.30$18.7013
$590.00Dec 18$35.50$40.00$37.75$77.00 07/15$33.65–$81.55$37.75--
$550.00Aug 21$30.30$33.30$31.80$85.00 07/15$25.20–$91.40$31.809
$550.00Dec 18$57.40$60.70$59.05$87.90 07/08$50.10–$110.25$59.05--
$600.00Aug 21$6.10$9.00$7.55$49.00 07/16$6.50–$50.15$7.5566
$600.00Sep 18$12.80$17.00$14.90$17.22 06/26$12.25–$55.65$14.90--
$600.00Dec 18$31.10$35.50$33.30$34.70 06/30$29.80–$75.45$33.30--
$540.00Aug 21$37.00$41.00$39.00$34.86 06/26$32.85–$100.75$37.00--
$540.00Oct 16$50.10$56.80$53.45$79.30 07/09$46.25–$108.55$53.45--
$540.00Dec 18$62.30$69.50$65.90$103.89 07/07$56.05–$119.05$65.90--
$610.00Aug 21$4.40$7.90$6.15$36.40 07/16$3.70–$43.45$6.15--
$610.00Sep 18$10.10$13.30$11.70$42.00 07/17$8.85–$48.70$11.70--
$610.00Oct 16$15.40$19.30$17.35$52.70 07/15$14.55–$56.75$17.35--
$610.00Dec 18$27.40$31.20$29.30$50.30 07/09$26.00–$70.05$29.30--
$610.00Mar 19$41.10$46.80$43.95--$43.95–$43.95—$41.101
$530.00Dec 18$69.40$73.10$71.25$105.66 07/06$61.25–$126.60$71.25--
$620.00Aug 21$3.10$4.50$3.80$31.50 07/17$3.80–$35.85$3.80--
$620.00Sep 18$8.00$11.40$9.70$37.70 07/15$7.85–$44.25$9.7052
$620.00Oct 16$12.40$18.20$15.30$45.50 07/15$11.90–$49.05$15.30--
$620.00Dec 18$24.10$27.80$25.95$62.30 07/16$23.20–$63.70$25.9515
$520.00Aug 21$53.00$57.20$55.10$87.40 07/08$45.00–$119.95$55.10--
$520.00Sep 18$57.70$62.40$60.05$57.38 06/30$50.20–$121.70$57.70--
$520.00Dec 18$75.20$80.50$77.85$114.91 07/07$66.90–$133.85$77.85--
$630.00Aug 21$1.25$4.60$2.93$26.20 07/17$2.93–$29.85$2.93--
$630.00Sep 18$6.30$9.10$7.70$31.00 07/17$6.35–$37.45$7.7055
$630.00Oct 16$10.00$14.00$12.00$40.00 07/15$9.65–$43.75$12.00--
$630.00Dec 18$21.20$24.30$22.75$47.40 07/13$19.70–$58.15$22.75--
$640.00Aug 21$1.60$2.70$2.15$21.60 07/17$2.15–$24.75$2.15--
$640.00Sep 18$2.35$9.30$5.83$27.89 07/17$5.83–$32.60$5.83--
$640.00Oct 16$8.10$11.60$9.85$35.30 07/15$7.80–$39.50$9.85--
$640.00Dec 18$18.50$21.90$20.20$47.74 07/15$17.10–$52.80$20.2021
$640.00Mar 19$29.00$36.10$32.55--$32.55–$32.55—$29.001
$500.00Dec 18$91.00$95.30$93.15$156.49 06/02$79.05–$151.65$93.15--
$500.00Sep 18$75.00$79.50$77.25--$70.60–$130.05$75.006
$650.00Aug 21$1.15$1.70$1.42$17.60 07/16$1.42–$19.40$1.4272
$650.00Sep 18$3.70$5.80$4.75$23.50 07/17$4.75–$27.80$4.75--
$650.00Oct 16$4.70$12.00$8.35$30.30 07/15$6.45–$34.50$8.35--
$650.00Dec 18$15.50$19.30$17.40$46.80 07/16$14.85–$48.70$17.4020
$650.00Mar 19$26.10$31.80$28.95$58.25 07/17$27.00–$62.15$28.952
$490.00Dec 18$97.00$102.10$99.55$120.08 07/01$85.70–$160.45$99.55--
$660.00Aug 21$0.65$1.55$1.10$13.42 07/17$1.10–$15.80$1.10--
$660.00Sep 18$0.70$6.20$3.45$19.84 07/17$3.45–$23.60$3.45--
$660.00Dec 18$13.90$16.80$15.35$42.40 07/16$12.80–$43.40$15.35--
$660.00Mar 19$23.00$28.90$25.95$57.37 07/17$24.70–$57.55$25.95--
$480.00Dec 18$105.10$110.60$107.85$134.85 05/26$92.60–$169.35$107.85--
$670.00Aug 21$0.05$1.70$0.88$10.60 07/16$0.78–$12.00$0.88--
$670.00Sep 18$0.15$4.00$2.08$16.94 07/17$2.08–$18.05$2.08--
$670.00Oct 16$1.80$8.70$5.25$12.90 07/09$5.25–$24.35$5.25--
$670.00Dec 18$9.70$17.40$13.55$35.10 07/15$11.85–$38.85$13.55--
$680.00Aug 21$0.50$1.75$1.13$9.07 07/16$0.90–$9.10$1.13--
$680.00Sep 18$0.05$4.90$2.48$5.22 07/01$2.48–$16.55$2.48--
$680.00Dec 18$7.90$14.90$11.40$34.10 07/16$9.35–$34.90$11.40--
$690.00Aug 21$0.05$1.00$0.53$4.80 07/15$0.53–$6.80$0.53--
$690.00Sep 18$0.05$4.80$2.42$10.70 07/13$2.42–$13.55$2.42--
$690.00Oct 16$0.50$7.00$3.75$17.30 07/17$3.75–$18.45$3.75--
$690.00Dec 18$8.30$11.10$9.70$28.20 07/15$9.45–$30.95$9.70--
$700.00Aug 21$0.00$1.50$0.75$5.51 07/17$0.25–$5.50$0.75--
$700.00Sep 18$0.05$3.90$1.98$10.50 07/16$1.98–$11.15$1.98--
$700.00Oct 16$0.15$4.30$2.23$15.00 07/17$2.23–$15.40$2.23--
$700.00Dec 18$7.80$9.70$8.75$22.00 07/06$8.25–$27.90$8.7537
$700.00Mar 19$14.00$21.30$17.65$39.00 07/17$16.60–$40.95$17.65--
$710.00Aug 21$0.00$1.50$0.75$3.00 07/13$0.75–$5.55$0.75--
$710.00Sep 18$0.00$2.35$1.18$8.60 07/16$1.18–$9.00$1.18--
$710.00Dec 18$3.60$10.30$6.95$23.80 07/16$6.55–$24.45$6.95--
$720.00Aug 21$0.00$1.70$0.85$2.15 07/08$0.78–$5.60$0.85--
$720.00Sep 18$0.00$2.00$1.00$7.20 07/16$1.00–$7.75$1.00--
$720.00Dec 18$2.60$8.80$5.70$25.60 06/03$5.70–$21.15$5.70--
$730.00Aug 21$0.00$1.40$0.70$3.00 07/16$0.70–$3.28$0.70--
$730.00Dec 18$3.20$7.50$5.35$20.00 07/16$5.35–$19.90$5.35--
$740.00Dec 18$2.75$6.70$4.72$9.30 06/25$4.60–$17.75$4.72--
$750.00Aug 21$0.00$1.40$0.70$2.45 07/17$0.13–$2.93$0.70--
$750.00Sep 18$0.00$1.60$0.80$1.74 06/22$0.80–$4.50$0.80--
$760.00Aug 21$0.00$1.50$0.75$5.90 06/01$0.48–$2.53$0.75--
$780.00Dec 18$0.05$4.80$2.42$7.55 07/16$2.42–$11.35$2.42--
$790.00Dec 18$0.90$5.00$2.95$6.40 07/16$2.03–$9.25$2.95--
$800.00Dec 18$0.05$4.80$2.42$7.34 07/17$2.23–$8.25$2.42--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$17.40$23.20$20.30$10.59 07/13$7.05–$41.85$17.40--
$570.00Sep 18$24.50$29.20$26.85$11.00 07/16$10.55–$46.40$24.50--
$580.00Aug 21$24.40$28.60$26.50$9.80 07/17$8.65–$49.75$24.40--
$580.00Sep 18$30.50$34.90$32.70$13.70 07/16$12.85–$53.20$30.50--
$580.00Oct 16$34.60$39.80$37.20$26.50 07/10$16.80–$40.70$34.60--
$580.00Dec 18$46.60$51.50$49.05$34.00 07/14$28.15–$64.95$46.60--
$560.00Aug 21$13.60$18.50$16.05$5.26 07/17$5.80–$36.35$13.6027
$560.00Sep 18$21.20$24.60$22.90$8.80 07/16$9.00–$40.25$21.2072
$560.00Oct 16$25.00$30.10$27.55$19.50 07/10$12.55–$29.80$25.00--
$560.00Dec 18$37.40$41.20$39.30$28.50 07/07$21.95–$53.30$37.40--
$560.00Mar 19$46.80$51.40$49.10--$49.10–$49.10—$46.805
$590.00Aug 21$30.50$33.70$32.10$11.84 07/17$10.65–$55.65$30.50--
$590.00Sep 18$36.40$41.00$38.70$15.30 07/16$15.30–$59.55$36.40--
$590.00Dec 18$51.50$56.10$53.80$38.10 07/14$30.50–$71.30$51.50--
$550.00Aug 21$9.60$11.80$10.70$5.30 07/17$3.75–$30.60$9.6082
$550.00Sep 18$16.70$20.30$18.50$12.90 07/10$7.75–$34.75$16.70--
$550.00Oct 16$21.20$25.70$23.45$16.90 07/10$10.55–$25.40$21.20--
$550.00Mar 19$42.00$47.00$44.50--$44.50–$44.50—$42.001
$600.00Aug 21$35.90$41.70$38.80$15.23 07/17$12.05–$63.30$35.90--
$600.00Sep 18$42.70$46.80$44.75$20.24 07/17$18.30–$67.15$42.70--
$600.00Oct 16$46.10$51.30$48.70$25.30 07/15$23.05–$53.15$46.10--
$600.00Dec 18$57.40$61.80$59.60$35.40 07/15$34.05–$77.75$57.40--
$540.00Aug 21$7.50$10.20$8.85$4.10 07/17$3.03–$25.60$7.50--
$540.00Sep 18$13.80$16.60$15.20$10.50 07/14$6.45–$30.00$13.80--
$540.00Dec 18$29.30$32.80$31.05$17.89 07/16$16.80–$42.85$29.30--
$540.00Mar 19$37.00$42.20$39.60--$39.60–$39.60—$37.0010
$610.00Aug 21$43.70$49.70$46.70$17.75 07/17$16.30–$71.55$43.70--
$610.00Sep 18$48.20$54.10$51.15$23.50 07/16$21.45–$74.65$48.20--
$610.00Oct 16$52.20$58.00$55.10$40.60 07/10$26.20–$60.25$52.20--
$610.00Dec 18$62.30$68.30$65.30$38.80 07/15$36.85–$84.85$62.30--
$530.00Aug 21$5.10$7.60$6.35$2.75 07/16$2.93–$21.50$5.10129
$530.00Sep 18$11.00$14.10$12.55$5.00 07/16$5.15–$26.10$11.0077
$530.00Oct 16$12.60$19.00$15.80$8.10 07/15$8.20–$17.60$12.60--
$530.00Dec 18$25.70$28.80$27.25$14.85 07/16$14.60–$39.15$25.70--
$620.00Aug 21$52.50$57.60$55.05$23.60 07/17$20.05–$80.10$52.50--
$620.00Sep 18$55.60$61.30$58.45$27.50 07/16$25.35–$82.55$55.60--
$620.00Oct 16$58.20$65.10$61.65$45.50 07/10$29.75–$68.35$58.20--
$620.00Dec 18$68.40$74.80$71.60$41.30 07/16$40.65–$92.05$68.40--
$520.00Aug 21$3.70$5.20$4.45$3.80 07/13$1.75–$18.20$3.80102
$520.00Oct 16$9.80$17.40$13.60$10.60 07/10$6.55–$14.70$10.60--
$520.00Dec 18$20.40$26.10$23.25$32.50 06/26$12.85–$33.80$23.25--
$630.00Aug 21$61.20$66.60$63.90$26.10 07/16$24.50–$88.50$61.20--
$630.00Sep 18$63.20$69.50$66.35$29.20 07/16$29.00–$90.85$63.20--
$630.00Dec 18$74.70$81.30$78.00$45.60 07/16$45.20–$99.20$74.70--
$510.00Aug 21$2.20$4.80$3.50$1.90 07/16$1.58–$15.30$2.20239
$510.00Sep 18$6.90$9.20$8.05$5.74 07/13$3.10–$17.85$6.90--
$510.00Dec 18$19.60$22.70$21.15$17.40 06/03$11.40–$30.30$19.60--
$640.00Aug 21$70.90$74.00$72.45$31.20 07/16$29.60–$97.95$70.90--
$640.00Dec 18$83.10$88.60$85.85$52.70 07/17$50.35–$107.00$83.10--
$500.00Aug 21$2.50$3.50$3.00$1.80 07/16$1.73–$11.95$2.50375
$500.00Sep 18$4.40$7.20$5.80$2.85 07/16$2.90–$14.70$4.4019
$500.00Dec 18$17.10$20.40$18.75$12.50 07/14$10.75–$26.95$17.10100
$650.00Aug 21$78.80$84.70$81.75$39.50 07/17$34.30–$106.10$78.80--
$650.00Oct 16$82.20$89.30$85.75$64.40 07/10$43.65–$93.75$82.20--
$650.00Dec 18$90.10$95.80$92.95$55.40 07/16$55.30–$115.20$90.10--
$490.00Aug 21$1.20$2.80$2.00$2.52 07/15$1.45–$9.55$2.00--
$490.00Sep 18$3.60$7.30$5.45$3.60 07/13$2.15–$12.25$3.606
$490.00Dec 18$14.90$19.50$17.20$18.00 05/26$8.75–$23.45$17.20--
$660.00Sep 18$91.00$95.70$93.35$45.70 07/16$44.95–$117.30$91.00--
$660.00Oct 16$90.60$98.00$94.30$71.10 07/10$49.90–$102.40$90.60--
$480.00Aug 21$0.45$2.85$1.65$0.85 07/16$1.05–$8.10$0.85--
$480.00Sep 18$3.10$5.00$4.05$8.00 06/25$2.20–$9.90$4.05--
$480.00Dec 18$12.80$15.90$14.35$8.75 07/16$7.70–$20.70$12.80--
$470.00Aug 21$0.05$2.25$1.15$1.97 07/15$0.65–$6.55$1.15--
$470.00Dec 18$11.00$12.30$11.65$8.25 07/13$6.80–$18.00$11.00--
$470.00Mar 19$16.90$21.90$19.40$12.47 07/16$12.30–$20.30$16.90--
$470.00Sep 18$2.60$3.80$3.20--$2.95–$3.63$2.607
$470.00Oct 16$4.50$6.40$5.45--$5.45–$5.45—$4.501
$460.00Aug 21$0.05$1.75$0.90$0.40 07/16$0.48–$4.80$0.40--
$460.00Sep 18$2.05$3.10$2.58$3.60 07/08$1.50–$7.20$2.5840
$460.00Dec 18$9.10$12.00$10.55--$6.25–$10.95$9.104
$690.00Dec 18$123.70$128.90$126.30$79.30 07/16$79.25–$148.75$123.70--
$450.00Aug 21$0.50$1.00$0.75$0.60 07/17$0.35–$4.20$0.6079
$450.00Sep 18$1.65$2.55$2.10$5.85 06/30$1.55–$6.35$2.10--
$450.00Dec 18$7.70$11.10$9.40$5.92 07/16$5.25–$14.20$7.70--
$440.00Aug 21$0.05$1.40$0.73$3.10 06/30$0.30–$4.28$0.73--
$440.00Sep 18$1.10$2.50$1.80$3.87 07/01$1.30–$6.30$1.80--
$440.00Dec 18$6.00$10.10$8.05$5.48 07/16$4.50–$11.80$6.00--
$430.00Aug 21$0.00$1.50$0.75$2.60 06/30$0.75–$3.93$0.75--
$430.00Sep 18$0.15$2.80$1.48$2.70 06/23$0.83–$4.13$1.48--
$420.00Dec 18$4.70$7.50$6.10$7.40 05/29$3.03–$9.30$6.10--
$400.00Sep 18$0.00$2.05$1.02$1.85 06/29$0.70–$2.93$1.02--
$400.00Dec 18$3.80$5.70$4.75$6.57 06/30$2.78–$7.65$4.75--
$390.00Aug 21$0.00$2.90$1.45$0.80 06/11$0.57–$2.40$0.80--
$390.00Dec 18$1.80$5.00$3.40$5.20 06/29$2.60–$6.00$3.40--
$380.00Aug 21$0.00$1.70$0.85$1.25 05/22$0.63–$2.40$0.85--
$380.00Dec 18$2.20$4.60$3.40$5.10 06/25$1.95–$5.05$3.40--
$360.00Sep 18$0.00$1.35$0.68$0.90 06/11$0.45–$2.42$0.68--

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 362
Total Puts 325
Put/Call Ratio 0.90
Net Difference 37

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,677
Total Puts 3,048
Average Put/Call Ratio 0.63
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