Tour v394
MSCI
MSCI INC
$552.51 -3.23%
$555.00 (+0.45%)🌙
as of 07/23 06:51 PM
(7/22 20:03) ◀
|
Thursday, July 23, 2026 (6:51pm)
January 2026
|
▶ (7/24 03:07)
◀ 7/23 18:51 ▶

Option Volume

Detail
ℹ
Current (07/23) 468
Calls: 99 (21%)
Puts: 369 (79%)
Prior (07/22) 687
Calls: 362 (53%)
Puts: 325 (47%)
Current vs Prior -31.88%
Calls: -72.65% (Calls)
Puts: +13.54% (Puts)
Prior 7-Day Total 6,680
Calls: 3,708 (56%)
Puts: 2,972 (44%)
Prior 7-Day Average 954
Calls: 529 (56%)
Puts: 424 (44%)
Current vs Prior 7-Day Avg -50.96%
Calls: -81.31%
Puts: -13.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $404.3K
Calls: $97.9K (24%)
Puts: $306.4K (76%)
Prior (07/22) $841.2K
Calls: $545.1K (65%)
Puts: $296.1K (35%)
Current vs Prior -51.94%
Calls: -82.03%
Puts: +3.47%
Prior 7-Day Total $8.08M
Calls: $4.71M (58%)
Puts: $3.37M (42%)
Prior 7-Day Average $1.15M
Calls: $672.7K (58%)
Puts: $481.7K (42%)
Current vs Prior 7-Day Avg -64.98%
Calls: -85.44%
Puts: -36.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 3.73
Prior (07/22) 0.90
Current vs Prior +315.16%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +417.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 1,928
Calls: 963 (50%)
Puts: 965 (50%)
Prior (07/22) 2,043
Calls: 668 (33%)
Puts: 1,375 (67%)
Current vs Prior -5.63%
Prior 7-Day Total 17,519
Calls: 8,835 (50%)
Puts: 8,684 (50%)
Prior 7-Day Average 2,502
Calls: 1,262 (50%)
Puts: 1,240 (50%)
Current vs Prior 7-Day Avg -22.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.83% | 10.84%
Prior 8.10% | 10.50%
Current vs Prior -3.37% | +3.25%
Prior 7-Day Avg 6.19% | 10.17%
Current vs 7-Day Avg +26.43% | +6.59%
Prior 7-Day Eod 8.10% | 10.50%
Current vs 7-Day Eod -3.37% | +3.25%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Prior 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.76% | 14.60%
Calls: 16.16% | 12.48%
Puts: 19.36% | 16.72%
Current vs 7-Day Avg -34.98% | +15.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($306.4K) vs calls ($97.9K). Light premium activity with dollar volume down 52% vs prior. Extreme bearish P/C ratio of 3.73 - heavy put buying. P/C ratio rising 315% - increased hedging/bearish positioning.

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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 7.7%, best 4.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 21150.40156.80$153.604.2%11.00--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2116.6018.20$17.409.2%110.48--
$620.00Aug 2166.3073.00$69.659.6%10.91128

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. 5 found (avg delta 0.75, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 21150.40156.80$153.604.2%11.00--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2166.3073.00$69.659.6%10.91128
$580.00Aug 2133.1038.50$35.8015.1%10.69--
$570.00Aug 2127.3032.90$30.1018.6%20.62--
$560.00Aug 2121.8025.60$23.7016.0%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 234, top 93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 210.001.10$0.55200.0%360.0376
$580.00Aug 217.7012.10$9.9044.4%120.3119
$610.00Aug 210.354.30$2.32170.3%100.11--
$560.00Aug 2113.9017.00$15.4520.1%60.4421
$680.00Aug 210.151.00$0.57149.1%40.03119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 213.004.50$3.7540.0%930.14390
$510.00Aug 214.608.90$6.7563.7%120.21--
$550.00Aug 2116.6018.20$17.409.2%110.48--
$530.00Aug 219.1013.50$11.3038.9%100.32129
$490.00Aug 211.603.00$2.3060.9%90.0931

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. 17 found (best R:R 54.56, avg 9.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$680.00Aug 21$0.18$9.82$0.1854.56$670.18
$610.00$650.00Aug 21$1.77$38.23$1.7721.60$611.77
$600.00$610.00Aug 21$1.63$8.37$1.635.13$601.63
$560.00$570.00Aug 21$2.40$7.60$2.403.17$562.40
$580.00$590.00Aug 21$2.45$7.55$2.453.08$582.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$510.00Aug 21$0.35$9.65$0.3527.57$519.65
$480.00$440.00Aug 21$2.13$37.87$2.1317.78$477.87
$500.00$490.00Aug 21$1.45$8.55$1.455.90$498.55
$540.00$530.00Aug 21$2.60$7.40$2.602.85$537.40
$510.00$500.00Aug 21$3.00$7.00$3.002.33$507.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 6.32, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$560.00Aug 21$138.15$138.15$21.856.32$538.15
$590.00$600.00Aug 21$3.50$3.50$6.500.54$593.50
$570.00$580.00Aug 21$3.15$3.15$6.850.46$573.15
$560.00$570.00Aug 21$2.40$2.40$7.600.32$562.40
$580.00$590.00Aug 21$2.45$2.45$7.550.32$582.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$580.00Aug 21$33.85$33.85$6.155.50$586.15
$570.00$560.00Aug 21$6.40$6.40$3.601.78$563.60
$560.00$550.00Aug 21$6.30$6.30$3.701.70$553.70
$580.00$570.00Aug 21$5.70$5.70$4.301.33$574.30
$530.00$520.00Aug 21$4.20$4.20$5.800.72$525.80

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. 3 found (cheapest 7.09% of stock, avg 7.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 21$15.45$23.70$39.15$520.85$599.157.09%
$570.00Aug 21$13.05$30.10$43.15$526.85$613.157.81%
$580.00Aug 21$9.90$35.80$45.70$534.30$625.708.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.94% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$510.00Aug 21$3.95$6.75$10.70$499.30$610.70
$600.00$520.00Aug 21$3.95$7.10$11.05$508.95$611.05
$590.00$510.00Aug 21$7.45$6.75$14.20$495.80$604.20
$590.00$520.00Aug 21$7.45$7.10$14.55$505.45$604.55
$600.00$530.00Aug 21$3.95$11.30$15.25$514.75$615.25
$580.00$510.00Aug 21$9.90$6.75$16.65$493.35$596.65
$580.00$520.00Aug 21$9.90$7.10$17.00$503.00$597.00
$600.00$540.00Aug 21$3.95$13.90$17.85$522.15$617.85
$590.00$530.00Aug 21$7.45$11.30$18.75$511.25$608.75
$570.00$510.00Aug 21$13.05$6.75$19.80$490.20$589.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 49.00, avg credit $5.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/560590/600Aug 21$9.80$0.2049.00$550.20$599.80
550/560570/580Aug 21$9.45$0.5517.18$550.55$579.45
570/580590/600Aug 21$9.20$0.8011.50$570.80$599.20
560/570580/590Aug 21$8.85$1.157.70$561.15$588.85
550/560580/590Aug 21$8.75$1.257.00$551.25$588.75
560/570600/610Aug 21$8.03$1.974.08$561.97$608.03
550/560600/610Aug 21$7.93$2.073.83$552.07$607.93
520/530590/600Aug 21$7.70$2.303.35$522.30$597.70
520/530570/580Aug 21$7.35$2.652.77$522.65$577.35
570/580600/610Aug 21$7.33$2.672.75$572.67$607.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 21$0.70$9.3013.29
$590.00$600.00$610.00Aug 21$1.87$8.134.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Aug 21$0.10$9.9099.00
$530.00$540.00$550.00Aug 21$0.90$9.1010.11
$490.00$500.00$510.00Aug 21$1.55$8.455.45
$480.00$490.00$500.00Aug 21$1.73$8.274.78
$540.00$550.00$560.00Aug 21$2.80$7.202.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.95, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$670.001:2Aug 21-$0.95$19.05
$670.00$680.001:2Aug 21-$0.39$9.61
$590.00$600.001:2Aug 21-$0.45$9.55
$600.00$610.001:2Aug 21-$0.69$9.31
$580.00$590.001:2Aug 21-$5.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$580.001:2Aug 21-$1.95$38.05
$510.00$500.001:2Aug 21-$0.75$9.25
$500.00$490.001:2Aug 21-$0.85$9.15
$490.00$480.001:2Aug 21-$2.86$7.14
$530.00$520.001:2Aug 21-$2.90$7.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.52%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Aug 21$13.900.441.4%2.52%3.87%621
$570.00Aug 21$10.900.383.2%1.97%5.14%1--
$580.00Aug 21$7.700.315.0%1.39%6.37%1219
$590.00Aug 21$5.400.256.8%0.98%7.76%227
$600.00Aug 21$3.100.178.6%0.56%9.16%2--
$610.00Aug 21$0.350.1110.4%0.06%10.47%10--

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. 169 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 $580.00 12-18 call last traded $42.90 on 06/30 (now $33.20/$37.80) — try a limit near $35.50. Also watch the $570.00 12-18 call last traded $78.10 on 07/06 (now $34.70/$41.70) — try a limit near $38.20; the $560.00 08-21 call last traded $68.35 on 07/07 (now $13.90/$17.00) — try a limit near $15.45. Most tradeable put: the $620.00 08-21 put last traded $23.60 on 07/17 (now $66.30/$73.00) — try a limit near $66.30.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Aug 21$18.00$21.10$19.55$85.00 07/15$19.55–$91.40$19.55--
$550.00Dec 18$44.60$51.80$48.20$87.90 07/08$48.20–$110.25$48.20--
$560.00Aug 21$13.90$17.00$15.45$68.35 07/07$15.45–$82.35$15.4521
$560.00Sep 18$19.50$26.80$23.15$53.50 07/01$23.15–$86.30$23.1544
$560.00Dec 18$42.00$47.20$44.60$64.70 06/22$44.60–$103.15$44.60--
$540.00Aug 21$25.50$29.50$27.50$34.86 06/26$27.50–$100.75$27.50--
$540.00Oct 16$37.00$43.80$40.40$79.30 07/09$40.40–$108.55$40.40--
$540.00Dec 18$51.30$57.30$54.30$103.89 07/07$54.30–$119.05$54.30--
$570.00Aug 21$10.90$15.20$13.05$31.26 06/25$13.05–$73.80$13.05--
$570.00Sep 18$17.80$22.20$20.00$66.00 07/07$20.00–$78.00$20.00--
$570.00Dec 18$34.70$41.70$38.20$78.10 07/06$38.20–$95.85$38.207
$530.00Dec 18$55.30$62.80$59.05$105.66 07/06$59.05–$126.60$59.05--
$580.00Aug 21$7.70$12.10$9.90$19.10 06/30$9.90–$65.20$9.9019
$580.00Sep 18$11.00$18.80$14.90$41.00 07/01$14.90–$70.10$14.90--
$580.00Dec 18$33.20$37.80$35.50$42.90 06/30$35.50–$89.10$35.5011
$520.00Aug 21$37.40$43.20$40.30$87.40 07/08$40.30–$119.95$40.30--
$520.00Sep 18$43.00$50.70$46.85$57.38 06/30$46.85–$121.70$46.85--
$520.00Dec 18$62.80$69.80$66.30$114.91 07/07$66.30–$133.85$66.30--
$590.00Aug 21$5.40$9.50$7.45$52.13 07/17$7.45–$57.75$7.4527
$590.00Sep 18$8.30$16.20$12.25$40.00 07/02$12.25–$62.30$12.25--
$590.00Dec 18$26.70$34.20$30.45$77.00 07/15$30.45–$81.55$30.45--
$600.00Aug 21$3.10$4.80$3.95$49.00 07/16$3.95–$50.15$3.95--
$600.00Sep 18$7.70$13.50$10.60$17.22 06/26$10.60–$55.65$10.60--
$600.00Dec 18$22.40$30.80$26.60$34.70 06/30$26.60–$75.45$26.60--
$600.00Mar 19$36.90$43.70$40.30--$40.30–$40.30—$36.904
$500.00Dec 18$75.00$82.70$78.85$156.49 06/02$78.85–$151.65$78.85--
$610.00Aug 21$0.35$4.30$2.32$36.40 07/16$2.32–$43.45$2.32--
$610.00Sep 18$6.90$11.80$9.35$42.00 07/17$8.85–$48.70$9.35--
$610.00Oct 16$11.20$14.10$12.65$52.70 07/15$12.65–$56.75$12.65--
$610.00Dec 18$19.70$27.50$23.60$50.30 07/09$23.60–$70.05$23.60--
$490.00Dec 18$82.00$90.00$86.00$120.08 07/01$85.70–$160.45$86.00--
$620.00Aug 21$0.15$3.80$1.98$31.50 07/17$1.98–$35.85$1.98--
$620.00Sep 18$5.30$9.40$7.35$37.70 07/15$7.35–$44.25$7.35--
$620.00Oct 16$6.40$13.00$9.70$45.50 07/15$9.70–$49.05$9.70--
$620.00Dec 18$17.00$24.70$20.85$62.30 07/16$20.85–$63.70$20.85--
$480.00Dec 18$89.40$97.30$93.35$134.85 05/26$92.60–$169.35$93.35--
$630.00Aug 21$0.05$2.35$1.20$26.20 07/17$1.20–$29.85$1.20--
$630.00Sep 18$0.75$7.30$4.03$31.00 07/17$4.03–$37.45$4.03--
$630.00Oct 16$5.00$11.20$8.10$40.00 07/15$8.10–$43.75$8.10--
$630.00Dec 18$14.90$22.00$18.45$47.40 07/13$18.45–$58.15$18.45--
$640.00Aug 21$0.05$2.10$1.08$21.60 07/17$1.08–$24.75$1.08--
$640.00Sep 18$1.35$5.70$3.53$27.89 07/17$3.53–$32.60$3.5384
$640.00Oct 16$2.50$11.00$6.75$35.30 07/15$6.75–$39.50$6.75--
$640.00Dec 18$11.90$19.80$15.85$47.74 07/15$15.85–$52.80$15.85--
$650.00Aug 21$0.00$1.10$0.55$17.60 07/16$0.55–$19.40$0.5576
$650.00Sep 18$0.85$4.30$2.58$23.50 07/17$2.58–$27.80$2.58--
$650.00Oct 16$3.50$8.20$5.85$30.30 07/15$5.85–$34.50$5.85--
$650.00Dec 18$12.60$17.50$15.05$46.80 07/16$14.85–$48.70$15.05--
$650.00Mar 19$21.10$28.90$25.00$58.25 07/17$25.00–$62.15$25.00--
$660.00Aug 21$0.00$1.40$0.70$13.42 07/17$0.70–$15.80$0.70--
$660.00Sep 18$0.05$4.80$2.42$19.84 07/17$2.42–$23.60$2.42--
$660.00Dec 18$7.70$15.90$11.80$42.40 07/16$11.80–$43.40$11.80--
$660.00Mar 19$19.00$26.00$22.50$57.37 07/17$22.50–$57.55$22.50--
$670.00Aug 21$0.30$1.20$0.75$10.60 07/16$0.75–$12.00$0.75551
$670.00Sep 18$0.40$2.90$1.65$16.94 07/17$1.65–$18.05$1.65--
$670.00Oct 16$0.80$6.70$3.75$12.90 07/09$3.75–$24.35$3.75--
$670.00Dec 18$5.80$14.40$10.10$35.10 07/15$10.10–$38.85$10.10--
$680.00Aug 21$0.15$1.00$0.57$9.07 07/16$0.57–$9.10$0.57119
$680.00Sep 18$0.05$2.75$1.40$5.22 07/01$1.40–$16.55$1.40--
$680.00Dec 18$5.90$13.00$9.45$34.10 07/16$9.35–$34.90$9.45--
$690.00Aug 21$0.05$1.65$0.85$4.80 07/15$0.53–$6.80$0.85--
$690.00Sep 18$0.00$2.45$1.23$10.70 07/13$1.23–$13.55$1.23--
$690.00Oct 16$0.20$4.50$2.35$17.30 07/17$2.35–$18.45$2.35--
$690.00Dec 18$3.00$11.00$7.00$28.20 07/15$7.00–$30.95$7.00--
$700.00Aug 21$0.00$3.10$1.55$5.51 07/17$0.25–$5.50$1.55--
$700.00Sep 18$0.00$1.85$0.93$10.50 07/16$0.93–$11.15$0.93--
$700.00Oct 16$1.10$3.80$2.45$15.00 07/17$2.23–$15.40$2.45--
$700.00Dec 18$3.80$10.00$6.90$22.00 07/06$6.90–$27.90$6.90--
$700.00Mar 19$10.40$18.30$14.35$39.00 07/17$14.35–$40.95$14.35--
$710.00Aug 21$0.00$2.95$1.48$3.00 07/13$0.75–$5.55$1.48--
$710.00Sep 18$0.00$2.85$1.43$8.60 07/16$1.18–$9.00$1.43--
$710.00Dec 18$1.30$9.80$5.55$23.80 07/16$5.55–$24.45$5.55--
$720.00Aug 21$0.00$2.30$1.15$2.15 07/08$0.78–$5.60$1.15--
$720.00Sep 18$0.00$2.30$1.15$7.20 07/16$1.00–$7.75$1.15--
$720.00Dec 18$0.60$9.20$4.90$25.60 06/03$4.90–$21.15$4.90--
$730.00Aug 21$0.00$1.65$0.83$3.00 07/16$0.70–$3.28$0.83--
$730.00Dec 18$2.30$7.20$4.75$20.00 07/16$4.75–$19.90$4.75--
$740.00Dec 18$1.50$5.30$3.40$9.30 06/25$3.40–$17.75$3.40--
$750.00Aug 21$0.00$0.85$0.43$2.45 07/17$0.13–$2.93$0.43--
$750.00Sep 18$0.00$1.65$0.83$1.74 06/22$0.80–$4.50$0.83--
$760.00Aug 21$0.00$2.55$1.27$5.90 06/01$0.48–$2.53$1.27--
$780.00Dec 18$0.05$3.80$1.92$7.55 07/16$1.92–$11.35$1.92--
$790.00Dec 18$0.05$3.90$1.98$6.40 07/16$1.98–$9.25$1.98--
$800.00Dec 18$0.05$4.80$2.42$7.34 07/17$2.23–$8.25$2.42--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Aug 21$16.60$18.20$17.40$5.30 07/17$3.75–$30.60$16.60--
$550.00Sep 18$22.60$27.50$25.05$12.90 07/10$7.75–$34.75$22.6017
$550.00Oct 16$25.20$33.00$29.10$16.90 07/10$10.55–$29.10$25.20--
$550.00Mar 19$46.00$53.60$49.80--$44.50–$49.80$46.003
$560.00Aug 21$21.80$25.60$23.70$5.26 07/17$5.80–$36.35$21.80--
$560.00Sep 18$27.50$33.40$30.45$8.80 07/16$9.00–$40.25$27.50--
$560.00Oct 16$32.40$36.70$34.55$19.50 07/10$12.55–$34.55$32.40--
$560.00Dec 18$41.10$49.30$45.20$28.50 07/07$21.95–$53.30$41.10--
$540.00Aug 21$11.30$16.50$13.90$4.10 07/17$3.03–$25.60$11.3041
$540.00Sep 18$17.00$23.50$20.25$10.50 07/14$6.45–$30.00$17.00--
$540.00Dec 18$32.50$39.80$36.15$17.89 07/16$16.80–$42.85$32.50--
$570.00Aug 21$27.30$32.90$30.10$10.59 07/13$7.05–$41.85$27.30--
$570.00Sep 18$32.60$37.60$35.10$11.00 07/16$10.55–$46.40$32.60--
$530.00Aug 21$9.10$13.50$11.30$2.75 07/16$2.93–$21.50$9.10129
$530.00Sep 18$14.90$19.60$17.25$5.00 07/16$5.15–$26.10$14.90--
$530.00Oct 16$18.80$23.10$20.95$8.10 07/15$8.20–$20.95$18.80--
$530.00Dec 18$28.80$36.00$32.40$14.85 07/16$14.60–$39.15$28.80--
$580.00Aug 21$33.10$38.50$35.80$9.80 07/17$8.65–$49.75$33.10--
$580.00Sep 18$37.20$44.10$40.65$13.70 07/16$12.85–$53.20$37.20--
$580.00Oct 16$43.20$48.70$45.95$26.50 07/10$16.80–$45.95$43.20--
$580.00Dec 18$52.30$60.00$56.15$34.00 07/14$28.15–$64.95$52.30--
$520.00Aug 21$6.50$7.70$7.10$3.80 07/13$1.75–$18.20$6.50110
$520.00Oct 16$13.60$21.30$17.45$10.60 07/10$6.55–$17.45$13.60--
$520.00Dec 18$26.20$30.60$28.40$32.50 06/26$12.85–$33.80$28.40--
$590.00Aug 21$40.30$45.40$42.85$11.84 07/17$10.65–$55.65$40.30--
$590.00Sep 18$44.60$51.50$48.05$15.30 07/16$15.30–$59.55$44.60--
$590.00Dec 18$60.70$65.50$63.10$38.10 07/14$30.50–$71.30$60.70--
$510.00Aug 21$4.60$8.90$6.75$1.90 07/16$1.58–$15.30$4.60--
$510.00Sep 18$6.90$14.40$10.65$5.74 07/13$3.10–$17.85$6.908
$510.00Dec 18$20.50$28.40$24.45$17.40 06/03$11.40–$30.30$20.501
$600.00Aug 21$49.00$55.60$52.30$15.23 07/17$12.05–$63.30$49.00--
$600.00Sep 18$52.30$58.50$55.40$20.24 07/17$18.30–$67.15$52.30--
$600.00Oct 16$56.30$62.10$59.20$25.30 07/15$23.05–$59.20$56.30--
$600.00Dec 18$66.40$70.90$68.65$35.40 07/15$34.05–$77.75$66.40--
$500.00Aug 21$3.00$4.50$3.75$1.80 07/16$1.73–$11.95$3.00390
$500.00Sep 18$6.10$9.50$7.80$2.85 07/16$2.90–$14.70$6.10--
$500.00Dec 18$17.30$25.10$21.20$12.50 07/14$10.75–$26.95$17.30--
$500.00Oct 16$8.20$15.70$11.95--$11.95–$11.95—$8.205
$610.00Aug 21$57.00$64.50$60.75$17.75 07/17$16.30–$71.55$57.00--
$610.00Sep 18$60.70$66.90$63.80$23.50 07/16$21.45–$74.65$60.70--
$610.00Oct 16$63.80$70.20$67.00$40.60 07/10$26.20–$67.00$63.80--
$610.00Dec 18$71.80$79.00$75.40$38.80 07/15$36.85–$84.85$71.80--
$490.00Aug 21$1.60$3.00$2.30$2.52 07/15$1.45–$9.55$2.3031
$490.00Sep 18$3.50$9.90$6.70$3.60 07/13$2.15–$12.25$3.607
$490.00Dec 18$16.00$22.80$19.40$18.00 05/26$8.75–$23.45$18.00--
$490.00Oct 16$9.00$13.30$11.15--$11.15–$11.15—$9.001
$620.00Aug 21$66.30$73.00$69.65$23.60 07/17$20.05–$80.10$66.30128
$620.00Sep 18$69.00$76.00$72.50$27.50 07/16$25.35–$82.55$69.00--
$620.00Oct 16$70.90$78.50$74.70$45.50 07/10$29.75–$74.70$70.90--
$620.00Dec 18$79.70$86.00$82.85$41.30 07/16$40.65–$92.05$79.70--
$480.00Aug 21$0.45$4.70$2.58$0.85 07/16$1.05–$8.10$0.8519
$480.00Sep 18$2.60$5.50$4.05$8.00 06/25$2.20–$9.90$4.0558
$480.00Dec 18$12.10$19.10$15.60$8.75 07/16$7.70–$20.70$12.10--
$630.00Aug 21$76.50$82.30$79.40$26.10 07/16$24.50–$88.50$76.50--
$630.00Sep 18$78.00$83.80$80.90$29.20 07/16$29.00–$90.85$78.00--
$630.00Dec 18$87.50$93.00$90.25$45.60 07/16$45.20–$99.20$87.50--
$470.00Aug 21$0.45$2.75$1.60$1.97 07/15$0.65–$6.55$1.60--
$470.00Dec 18$12.90$16.90$14.90$8.25 07/13$6.80–$18.00$12.90--
$470.00Mar 19$17.00$25.60$21.30$12.47 07/16$12.30–$21.30$17.00--
$640.00Aug 21$85.90$91.90$88.90$31.20 07/16$29.60–$97.95$85.90--
$640.00Dec 18$93.90$101.80$97.85$52.70 07/17$50.35–$107.00$93.90--
$460.00Aug 21$0.05$2.80$1.42$0.40 07/16$0.48–$4.80$0.40--
$460.00Sep 18$1.55$4.80$3.18$3.60 07/08$1.50–$7.20$3.18--
$650.00Aug 21$95.30$101.60$98.45$39.50 07/17$34.30–$106.10$95.30--
$650.00Oct 16$97.60$104.20$100.90$64.40 07/10$43.65–$100.90$97.60--
$650.00Dec 18$101.70$109.90$105.80$55.40 07/16$55.30–$115.20$101.70--
$450.00Aug 21$0.45$1.50$0.98$0.60 07/17$0.35–$4.20$0.60--
$450.00Sep 18$1.20$3.10$2.15$5.85 06/30$1.55–$6.35$2.1511
$450.00Dec 18$7.30$13.00$10.15$5.92 07/16$5.25–$14.20$7.30--
$660.00Sep 18$104.70$112.30$108.50$45.70 07/16$44.95–$117.30$104.70--
$660.00Oct 16$106.70$113.40$110.05$71.10 07/10$49.90–$110.05$106.70--
$440.00Aug 21$0.00$0.90$0.45$3.10 06/30$0.30–$4.28$0.45--
$440.00Sep 18$0.55$3.10$1.83$3.87 07/01$1.30–$6.30$1.83--
$440.00Dec 18$5.30$12.70$9.00$5.48 07/16$4.50–$11.80$5.486
$430.00Aug 21$0.00$1.30$0.65$2.60 06/30$0.65–$3.93$0.65--
$430.00Sep 18$0.30$3.10$1.70$2.70 06/23$0.83–$4.13$1.70--
$420.00Dec 18$3.20$9.80$6.50$7.40 05/29$3.03–$9.30$6.50--
$690.00Dec 18$136.00$144.20$140.10$79.30 07/16$79.25–$148.75$136.00--
$400.00Sep 18$0.00$1.10$0.55$1.85 06/29$0.55–$2.93$0.55--
$400.00Dec 18$3.80$8.00$5.90$6.57 06/30$2.78–$7.65$5.90--
$390.00Aug 21$0.00$3.00$1.50$0.80 06/11$0.57–$2.40$0.80--
$390.00Dec 18$1.65$6.60$4.13$5.20 06/29$2.60–$6.00$4.13--
$380.00Aug 21$0.00$2.90$1.45$1.25 05/22$0.63–$2.40$1.25--
$380.00Dec 18$1.55$5.60$3.58$5.10 06/25$1.95–$5.05$3.58--
$360.00Sep 18$0.00$1.20$0.60$0.90 06/11$0.45–$2.42$0.60--

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 99
Total Puts 369
Put/Call Ratio 3.73
Net Difference -270

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,708
Total Puts 2,972
Average Put/Call Ratio 0.72
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