Tour v397
MSCI
MSCI INC
$550.79 -0.31%
(7/23 18:51) ◀
|
Friday, July 24, 2026 (3:07am)
January 2026
|
▶ (7/27 18:50)
◀ 7/24 03:07 ▶

Option Volume

Detail
ℹ
Current (07/25) 1,399
Calls: 1,236 (88%)
Puts: 163 (12%)
Prior (07/23) 468
Calls: 99 (21%)
Puts: 369 (79%)
Current vs Prior +198.93%
Calls: +1148.48% (Calls)
Puts: -55.83% (Puts)
Prior 7-Day Total 6,451
Calls: 3,398 (53%)
Puts: 3,053 (47%)
Prior 7-Day Average 921
Calls: 485 (53%)
Puts: 436 (47%)
Current vs Prior 7-Day Avg +51.81%
Calls: +154.62%
Puts: -62.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $1.28M
Calls: $897.0K (70%)
Puts: $382.3K (30%)
Prior (07/23) $404.3K
Calls: $97.9K (24%)
Puts: $306.4K (76%)
Current vs Prior +216.40%
Calls: +815.77%
Puts: +24.77%
Prior 7-Day Total $7.92M
Calls: $4.45M (56%)
Puts: $3.47M (44%)
Prior 7-Day Average $1.13M
Calls: $635.1K (56%)
Puts: $496.4K (44%)
Current vs Prior 7-Day Avg +13.05%
Calls: +41.23%
Puts: -23.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.13
Prior (07/23) 3.73
Current vs Prior -96.46%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -88.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 2,337
Calls: 950 (41%)
Puts: 1,387 (59%)
Prior (07/23) 1,928
Calls: 963 (50%)
Puts: 965 (50%)
Current vs Prior +21.21%
Prior 7-Day Total 17,609
Calls: 8,657 (49%)
Puts: 8,952 (51%)
Prior 7-Day Average 2,515
Calls: 1,236 (49%)
Puts: 1,278 (51%)
Current vs Prior 7-Day Avg -7.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.41% | 10.20%
Prior 7.83% | 10.84%
Current vs Prior -5.37% | -5.88%
Prior 7-Day Avg 6.82% | 10.35%
Current vs 7-Day Avg +8.65% | -1.41%
Prior 7-Day Eod 7.83% | 10.84%
Current vs 7-Day Eod -5.37% | -5.88%
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 16.20% | 14.96%
Calls: 15.54% | 12.31%
Puts: 16.85% | 17.61%
Current vs 7-Day Avg -28.69% | +12.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($897.0K). Massive premium surge with dollar volume up 216% vs prior. Unusually high activity with volume up 199% vs prior - elevated interest. Extreme bullish P/C ratio of 0.13 - heavy call buying (1,236 calls vs 163 puts).

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

No options available for this category

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 0.70, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2151.8059.20$55.5013.3%20.88--
$550.00Aug 2117.0019.30$18.1512.7%20.51--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2148.3055.80$52.0514.4%10.85--
$580.00Aug 2133.3039.80$36.5517.8%20.74198
$570.00Aug 2127.1032.80$29.9519.0%20.65--
$560.00Aug 2120.1025.20$22.6522.5%10.5737

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 209, top 67)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 211.202.15$1.6756.9%670.08108
$650.00Aug 210.001.05$0.53198.1%450.03107
$680.00Aug 210.250.60$0.4381.4%260.02122
$610.00Aug 210.953.20$2.08108.2%30.1075
$500.00Aug 2151.8059.20$55.5013.3%20.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 217.7010.20$8.9527.9%180.31134
$500.00Aug 212.504.50$3.5057.1%110.14461
$490.00Aug 211.655.50$3.58107.5%70.1235
$520.00Aug 215.808.30$7.0535.5%70.25113
$550.00Aug 2115.8019.90$17.8523.0%40.4976

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. 14 found (best R:R 132.33, avg 16.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$670.00Aug 21$0.15$19.85$0.15132.33$650.15
$620.00$650.00Aug 21$1.14$28.86$1.1425.32$621.14
$610.00$620.00Aug 21$0.41$9.59$0.4123.39$610.41
$600.00$610.00Aug 21$1.30$8.70$1.306.69$601.30
$570.00$600.00Aug 21$7.32$22.68$7.323.10$577.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$500.00Aug 21$0.48$9.52$0.4819.83$509.52
$530.00$520.00Aug 21$1.90$8.10$1.904.26$528.10
$520.00$510.00Aug 21$3.07$6.93$3.072.26$516.93
$540.00$530.00Aug 21$3.95$6.05$3.951.53$536.05
$560.00$550.00Aug 21$4.80$5.20$4.801.08$555.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.44, avg 0.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$550.00Aug 21$37.35$37.35$12.652.95$537.35
$550.00$560.00Aug 21$4.05$4.05$5.950.68$554.05
$560.00$570.00Aug 21$3.40$3.40$6.600.52$563.40
$570.00$600.00Aug 21$7.32$7.32$22.680.32$577.32
$600.00$610.00Aug 21$1.30$1.30$8.700.15$601.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$580.00Aug 21$15.50$15.50$4.503.44$584.50
$570.00$560.00Aug 21$7.30$7.30$2.702.70$562.70
$580.00$570.00Aug 21$6.60$6.60$3.401.94$573.40
$550.00$540.00Aug 21$4.95$4.95$5.050.98$545.05
$560.00$550.00Aug 21$4.80$4.80$5.200.92$555.20

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. 5 found (cheapest 6.54% of stock, avg 8.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Aug 21$18.15$17.85$36.00$514.00$586.006.54%
$560.00Aug 21$14.10$22.65$36.75$523.25$596.756.67%
$570.00Aug 21$10.70$29.95$40.65$529.35$610.657.38%
$600.00Aug 21$3.38$52.05$55.43$544.57$655.4310.06%
$500.00Aug 21$55.50$3.50$59.00$441.00$559.0010.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.03% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$510.00Aug 21$1.67$3.98$5.65$504.35$625.65
$610.00$510.00Aug 21$2.08$3.98$6.06$503.94$616.06
$600.00$510.00Aug 21$3.38$3.98$7.36$502.64$607.36
$620.00$520.00Aug 21$1.67$7.05$8.72$511.28$628.72
$610.00$520.00Aug 21$2.08$7.05$9.13$510.87$619.13
$600.00$520.00Aug 21$3.38$7.05$10.43$509.57$610.43
$620.00$530.00Aug 21$1.67$8.95$10.62$519.38$630.62
$610.00$530.00Aug 21$2.08$8.95$11.03$518.97$621.03
$600.00$530.00Aug 21$3.38$8.95$12.33$517.67$612.33
$620.00$540.00Aug 21$1.67$12.90$14.57$525.43$634.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 6.14, avg credit $6.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/570600/610Aug 21$8.60$1.406.14$561.40$608.60
540/550560/570Aug 21$8.35$1.655.06$541.65$568.35
530/540550/560Aug 21$8.00$2.004.00$532.00$558.00
580/600610/620Aug 21$15.91$4.093.89$584.09$625.91
570/580600/610Aug 21$7.90$2.103.76$572.10$607.90
580/600650/670Aug 21$15.65$4.353.60$584.35$665.65
560/570610/620Aug 21$7.71$2.293.37$562.29$617.71
530/540560/570Aug 21$7.35$2.652.77$532.65$567.35
510/520550/560Aug 21$7.12$2.882.47$512.88$557.12
570/580610/620Aug 21$7.01$2.992.34$572.99$617.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 16.86, cheapest $0.56)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Aug 21$0.65$9.3514.38
$600.00$610.00$620.00Aug 21$0.89$9.1110.24
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.56$9.4416.86
$530.00$540.00$550.00Aug 21$1.00$9.009.00
$520.00$530.00$540.00Aug 21$2.05$7.953.88
$550.00$560.00$570.00Aug 21$2.50$7.503.00
$500.00$510.00$520.00Aug 21$2.59$7.412.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.23, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$670.001:2Aug 21-$0.23$19.77
$670.00$680.001:2Aug 21-$0.48$9.52
$600.00$610.001:2Aug 21-$0.78$9.22
$610.00$620.001:2Aug 21-$1.26$8.74
$560.00$570.001:2Aug 21-$7.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Aug 21-$0.91$9.09
$510.00$500.001:2Aug 21-$3.02$6.98
$500.00$490.001:2Aug 21-$3.66$6.34
$540.00$530.001:2Aug 21-$5.00$5.00
$530.00$520.001:2Aug 21-$5.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.31%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Aug 21$12.700.421.7%2.31%3.98%2--
$570.00Aug 21$9.400.353.5%1.71%5.19%2234
$600.00Aug 21$2.750.158.9%0.50%9.43%169
$620.00Aug 21$1.200.0812.6%0.22%12.78%67108
$610.00Aug 21$0.950.1010.8%0.17%10.92%375

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. 168 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 $560.00 09-18 call last traded $53.50 on 07/01 (now $20.90/$22.90) — try a limit near $21.90. Also watch the $550.00 12-18 call last traded $87.90 on 07/08 (now $44.20/$49.00) — try a limit near $46.60; the $600.00 12-18 call last traded $34.70 on 06/30 (now $22.80/$26.70) — try a limit near $24.75. Most tradeable put: the $550.00 09-18 put last traded $12.90 on 07/10 (now $22.40/$24.90) — try a limit near $22.40.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Aug 21$17.00$19.30$18.15$85.00 07/15$18.15–$91.40$18.15--
$550.00Dec 18$44.20$49.00$46.60$87.90 07/08$46.60–$110.25$46.607
$550.00Oct 16$31.70$34.90$33.30--$33.30–$33.30—$31.701
$560.00Aug 21$12.70$15.50$14.10$68.35 07/07$14.10–$82.35$14.10--
$560.00Sep 18$20.90$22.90$21.90$53.50 07/01$21.90–$86.30$21.9044
$560.00Dec 18$38.30$44.50$41.40$64.70 06/22$41.40–$103.15$41.40--
$540.00Aug 21$22.90$26.90$24.90$34.86 06/26$24.90–$100.75$24.90--
$540.00Oct 16$35.60$42.80$39.20$79.30 07/09$39.20–$108.55$39.20--
$540.00Dec 18$48.40$54.60$51.50$103.89 07/07$51.50–$119.05$51.50--
$570.00Aug 21$9.40$12.00$10.70$31.26 06/25$10.70–$73.80$10.70234
$570.00Sep 18$15.90$20.70$18.30$66.00 07/07$18.30–$78.00$18.30--
$570.00Dec 18$34.40$39.00$36.70$78.10 07/06$36.70–$95.85$36.70--
$530.00Dec 18$54.00$61.90$57.95$105.66 07/06$57.95–$126.60$57.95--
$580.00Aug 21$5.20$8.40$6.80$19.10 06/30$6.80–$65.20$6.80--
$580.00Sep 18$13.20$16.40$14.80$41.00 07/01$14.80–$70.10$14.80--
$580.00Dec 18$30.50$34.70$32.60$42.90 06/30$32.60–$89.10$32.60--
$520.00Aug 21$35.00$42.50$38.75$87.40 07/08$38.75–$119.95$38.75--
$520.00Sep 18$41.70$49.50$45.60$57.38 06/30$45.60–$121.70$45.60--
$520.00Dec 18$59.80$67.90$63.85$114.91 07/07$63.85–$133.85$63.85--
$590.00Aug 21$3.60$6.20$4.90$52.13 07/17$4.90–$57.75$4.90--
$590.00Sep 18$10.10$12.50$11.30$40.00 07/02$11.30–$62.30$11.308
$590.00Dec 18$26.10$31.40$28.75$77.00 07/15$28.75–$81.55$28.75--
$600.00Aug 21$2.75$4.00$3.38$49.00 07/16$3.38–$50.15$3.3869
$600.00Sep 18$6.10$9.60$7.85$17.22 06/26$7.85–$55.65$7.85106
$600.00Dec 18$22.80$26.70$24.75$34.70 06/30$24.75–$75.45$24.7518
$500.00Dec 18$73.10$81.60$77.35$156.49 06/02$77.35–$151.65$77.35--
$610.00Aug 21$0.95$3.20$2.08$36.40 07/16$2.08–$43.45$2.0875
$610.00Sep 18$3.90$7.90$5.90$42.00 07/17$5.90–$48.70$5.90--
$610.00Oct 16$8.20$13.30$10.75$52.70 07/15$10.75–$56.75$10.75--
$610.00Dec 18$18.90$23.80$21.35$50.30 07/09$21.35–$70.05$21.35--
$490.00Dec 18$80.00$88.80$84.40$120.08 07/01$84.40–$160.45$84.40--
$620.00Aug 21$1.20$2.15$1.67$31.50 07/17$1.67–$35.85$1.67108
$620.00Sep 18$2.60$6.70$4.65$37.70 07/15$4.65–$44.25$4.6551
$620.00Oct 16$5.60$11.30$8.45$45.50 07/15$8.45–$49.05$8.45--
$620.00Dec 18$16.70$20.90$18.80$62.30 07/16$18.80–$63.70$18.80--
$480.00Dec 18$87.40$96.00$91.70$134.85 05/26$91.70–$169.35$91.70--
$630.00Aug 21$0.05$1.60$0.83$26.20 07/17$0.83–$29.85$0.83--
$630.00Sep 18$0.80$7.00$3.90$31.00 07/17$3.90–$37.45$3.90--
$630.00Oct 16$3.60$9.70$6.65$40.00 07/15$6.65–$43.75$6.65--
$630.00Dec 18$12.80$18.40$15.60$47.40 07/13$15.60–$58.15$15.60--
$640.00Aug 21$0.10$1.70$0.90$21.60 07/17$0.90–$24.75$0.90--
$640.00Sep 18$1.00$5.20$3.10$27.89 07/17$3.10–$32.60$3.10--
$640.00Oct 16$2.55$10.00$6.28$35.30 07/15$6.28–$39.50$6.28--
$640.00Dec 18$12.80$19.00$15.90$47.74 07/15$15.85–$52.80$15.90--
$650.00Aug 21$0.00$1.05$0.53$17.60 07/16$0.53–$19.40$0.53107
$650.00Sep 18$0.25$4.20$2.23$23.50 07/17$2.23–$27.80$2.23--
$650.00Oct 16$2.00$8.50$5.25$30.30 07/15$5.25–$34.50$5.25--
$650.00Dec 18$8.70$17.00$12.85$46.80 07/16$12.85–$48.70$12.85--
$650.00Mar 19$19.60$27.80$23.70$58.25 07/17$23.70–$62.15$23.70--
$660.00Aug 21$0.15$0.70$0.43$13.42 07/17$0.43–$15.80$0.43--
$660.00Sep 18$0.05$3.80$1.92$19.84 07/17$1.92–$23.60$1.92--
$660.00Dec 18$6.90$12.10$9.50$42.40 07/16$9.50–$43.40$9.50--
$660.00Mar 19$17.50$25.40$21.45$57.37 07/17$21.45–$57.55$21.45--
$670.00Aug 21$0.15$0.60$0.38$10.60 07/16$0.38–$12.00$0.38--
$670.00Sep 18$0.05$3.20$1.63$16.94 07/17$1.63–$18.05$1.63--
$670.00Oct 16$0.85$5.70$3.28$12.90 07/09$3.28–$24.35$3.28--
$670.00Dec 18$5.40$10.70$8.05$35.10 07/15$8.05–$38.85$8.05--
$680.00Aug 21$0.25$0.60$0.43$9.07 07/16$0.43–$9.10$0.43122
$680.00Sep 18$0.05$4.80$2.42$5.22 07/01$1.40–$16.55$2.42--
$680.00Dec 18$4.00$11.70$7.85$34.10 07/16$7.85–$34.90$7.85--
$690.00Aug 21$0.05$3.20$1.63$4.80 07/15$0.53–$6.80$1.63--
$690.00Sep 18$0.00$1.95$0.98$10.70 07/13$0.98–$13.55$0.98--
$690.00Oct 16$1.60$4.40$3.00$17.30 07/17$2.35–$18.45$3.00--
$690.00Dec 18$5.40$9.80$7.60$28.20 07/15$7.00–$30.95$7.60--
$700.00Aug 21$0.00$3.00$1.50$5.51 07/17$0.25–$5.50$1.50--
$700.00Sep 18$0.00$1.80$0.90$10.50 07/16$0.90–$11.15$0.90--
$700.00Oct 16$0.55$3.30$1.92$15.00 07/17$1.92–$15.40$1.92--
$700.00Dec 18$2.50$10.20$6.35$22.00 07/06$6.35–$27.90$6.35--
$700.00Mar 19$9.70$17.20$13.45$39.00 07/17$13.45–$40.95$13.45--
$710.00Aug 21$0.00$1.85$0.93$3.00 07/13$0.75–$5.55$0.93--
$710.00Sep 18$0.00$2.70$1.35$8.60 07/16$1.18–$9.00$1.35--
$710.00Dec 18$1.10$9.50$5.30$23.80 07/16$5.30–$24.45$5.30--
$720.00Aug 21$0.00$1.85$0.93$2.15 07/08$0.85–$5.60$0.93--
$720.00Sep 18$0.00$1.00$0.50$7.20 07/16$0.50–$7.75$0.50--
$720.00Dec 18$1.25$8.00$4.63$25.60 06/03$4.63–$21.15$4.63--
$730.00Aug 21$0.00$1.50$0.75$3.00 07/16$0.70–$3.28$0.75--
$730.00Dec 18$0.70$7.10$3.90$20.00 07/16$3.90–$19.90$3.90--
$740.00Dec 18$0.60$6.50$3.55$9.30 06/25$3.40–$17.75$3.55--
$750.00Aug 21$0.00$0.60$0.30$2.45 07/17$0.13–$2.93$0.30--
$750.00Sep 18$0.00$1.80$0.90$1.74 06/22$0.80–$4.50$0.90--
$760.00Aug 21$0.00$2.50$1.25$5.90 06/01$0.75–$2.53$1.25--
$780.00Dec 18$0.05$4.80$2.42$7.55 07/16$1.92–$11.35$2.42--
$790.00Dec 18$0.05$5.40$2.73$6.40 07/16$1.98–$9.25$2.73--
$800.00Dec 18$0.05$5.50$2.78$7.34 07/17$2.23–$8.25$2.78--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Aug 21$15.80$19.90$17.85$5.30 07/17$3.75–$25.10$15.8076
$550.00Sep 18$22.40$24.90$23.65$12.90 07/10$7.75–$30.75$22.4026
$550.00Oct 16$25.30$30.80$28.05$16.90 07/10$10.55–$29.10$25.30--
$550.00Dec 18$39.20$41.80$40.50--$40.50–$40.50—$39.2037
$560.00Aug 21$20.10$25.20$22.65$5.26 07/17$5.80–$30.80$20.1037
$560.00Sep 18$27.60$31.90$29.75$8.80 07/16$9.00–$35.45$27.60--
$560.00Oct 16$30.50$36.50$33.50$19.50 07/10$12.55–$34.55$30.50--
$560.00Dec 18$41.10$47.00$44.05$28.50 07/07$21.95–$49.25$41.10--
$540.00Aug 21$11.60$14.20$12.90$4.10 07/17$3.03–$20.80$11.6042
$540.00Sep 18$18.10$21.90$20.00$10.50 07/14$6.45–$25.55$18.10--
$540.00Dec 18$31.40$37.50$34.45$17.89 07/16$16.80–$39.75$31.40--
$570.00Aug 21$27.10$32.80$29.95$10.59 07/13$7.05–$36.45$27.10--
$570.00Sep 18$33.20$37.30$35.25$11.00 07/16$10.55–$40.65$33.20123
$530.00Aug 21$7.70$10.20$8.95$2.75 07/16$2.93–$17.25$7.70134
$530.00Sep 18$14.30$17.70$16.00$5.00 07/16$5.15–$22.35$14.30--
$530.00Oct 16$16.70$23.30$20.00$8.10 07/15$8.20–$20.95$16.70--
$530.00Dec 18$27.50$35.40$31.45$14.85 07/16$14.60–$35.15$27.50--
$580.00Aug 21$33.30$39.80$36.55$9.80 07/17$8.65–$42.40$33.30198
$580.00Sep 18$38.60$45.60$42.10$13.70 07/16$12.85–$47.15$38.60--
$580.00Oct 16$42.70$48.80$45.75$26.50 07/10$16.80–$45.95$42.70--
$580.00Dec 18$54.20$58.00$56.10$34.00 07/14$28.15–$59.70$54.20--
$520.00Aug 21$5.80$8.30$7.05$3.80 07/13$1.75–$14.60$5.80113
$520.00Oct 16$13.60$18.40$16.00$10.60 07/10$6.55–$17.45$13.60--
$520.00Dec 18$23.10$31.90$27.50$32.50 06/26$12.85–$30.85$27.50--
$590.00Aug 21$40.00$47.40$43.70$11.84 07/17$10.65–$49.00$40.00--
$590.00Sep 18$44.60$52.40$48.50$15.30 07/16$15.30–$53.10$44.60--
$590.00Dec 18$59.10$64.50$61.80$38.10 07/14$30.50–$65.70$59.10--
$510.00Aug 21$2.25$5.70$3.98$1.90 07/16$1.58–$11.95$2.25--
$510.00Sep 18$8.60$11.10$9.85$5.74 07/13$3.10–$15.95$8.6081
$510.00Dec 18$23.10$25.30$24.20$17.40 06/03$11.40–$28.15$23.10--
$600.00Aug 21$48.30$55.80$52.05$15.23 07/17$12.05–$55.85$48.30--
$600.00Sep 18$53.00$60.00$56.50$20.24 07/17$18.30–$59.30$53.00--
$600.00Oct 16$55.40$64.00$59.70$25.30 07/15$23.05–$59.70$55.40--
$600.00Dec 18$65.10$71.10$68.10$35.40 07/15$34.05–$72.05$65.10--
$500.00Aug 21$2.50$4.50$3.50$1.80 07/16$1.73–$9.75$2.50461
$500.00Sep 18$6.20$8.30$7.25$2.85 07/16$2.90–$13.25$6.2022
$500.00Dec 18$17.20$23.70$20.45$12.50 07/14$10.75–$24.70$17.20--
$610.00Aug 21$57.30$64.60$60.95$17.75 07/17$16.30–$63.25$57.30--
$610.00Sep 18$60.40$68.00$64.20$23.50 07/16$21.45–$66.90$60.40--
$610.00Oct 16$63.30$72.00$67.65$40.60 07/10$26.20–$67.65$63.30--
$610.00Dec 18$72.00$79.30$75.65$38.80 07/15$36.85–$78.25$72.00--
$490.00Aug 21$1.65$5.50$3.58$2.52 07/15$1.45–$8.10$2.5235
$490.00Sep 18$4.10$10.00$7.05$3.60 07/13$2.15–$11.05$4.10--
$490.00Dec 18$15.00$21.10$18.05$18.00 05/26$8.75–$22.20$18.00--
$490.00Oct 16$6.20$11.00$8.60--$8.60–$11.15$6.202
$620.00Aug 21$67.00$73.90$70.45$23.60 07/17$20.05–$71.05$67.00--
$620.00Sep 18$69.10$76.50$72.80$27.50 07/16$25.35–$74.25$69.10--
$620.00Oct 16$71.20$80.00$75.60$45.50 07/10$29.75–$75.60$71.20--
$620.00Dec 18$78.60$86.50$82.55$41.30 07/16$40.65–$85.00$78.60--
$480.00Aug 21$0.05$4.80$2.42$0.85 07/16$1.05–$7.00$0.85--
$480.00Sep 18$3.20$6.00$4.60$8.00 06/25$2.20–$9.50$4.60--
$480.00Dec 18$11.80$18.60$15.20$8.75 07/16$7.70–$19.15$11.80--
$630.00Aug 21$76.50$83.40$79.95$26.10 07/16$24.50–$79.95$76.50--
$630.00Sep 18$78.00$85.30$81.65$29.20 07/16$29.00–$82.05$78.00--
$630.00Dec 18$88.10$93.80$90.95$45.60 07/16$45.20–$92.10$88.10--
$470.00Aug 21$0.05$4.30$2.17$1.97 07/15$0.65–$5.75$1.97--
$470.00Dec 18$9.80$17.80$13.80$8.25 07/13$6.80–$17.90$9.80--
$470.00Mar 19$17.00$25.00$21.00$12.47 07/16$12.30–$21.30$17.00--
$640.00Aug 21$86.10$93.00$89.55$31.20 07/16$29.60–$89.55$86.10--
$640.00Dec 18$94.20$102.90$98.55$52.70 07/17$50.35–$99.00$94.20--
$460.00Aug 21$0.05$3.50$1.78$0.40 07/16$0.48–$4.60$0.40--
$460.00Sep 18$0.15$5.90$3.03$3.60 07/08$1.50–$7.20$3.03--
$650.00Aug 21$95.90$102.80$99.35$39.50 07/17$34.30–$99.35$95.90--
$650.00Oct 16$97.80$106.50$102.15$64.40 07/10$43.65–$102.15$97.80--
$650.00Dec 18$102.40$111.10$106.75$55.40 07/16$55.30–$106.75$102.40--
$450.00Aug 21$0.45$1.85$1.15$0.60 07/17$0.35–$3.25$0.60--
$450.00Sep 18$1.35$2.80$2.08$5.85 06/30$1.55–$6.35$2.08--
$450.00Dec 18$6.50$14.20$10.35$5.92 07/16$5.25–$12.50$6.50--
$660.00Sep 18$106.30$115.00$110.65$45.70 07/16$44.95–$110.65$106.30--
$660.00Oct 16$107.30$116.00$111.65$71.10 07/10$49.90–$111.65$107.30--
$440.00Aug 21$0.00$1.00$0.50$3.10 06/30$0.30–$3.13$0.50--
$440.00Sep 18$0.05$4.80$2.42$3.87 07/01$1.30–$4.73$2.42--
$440.00Dec 18$5.70$11.90$8.80$5.48 07/16$4.50–$11.40$5.70--
$430.00Aug 21$0.00$3.20$1.60$2.60 06/30$0.65–$3.93$1.60--
$430.00Sep 18$0.05$3.20$1.63$2.70 06/23$0.83–$4.13$1.63--
$420.00Dec 18$4.30$8.80$6.55$7.40 05/29$3.03–$8.80$6.55--
$690.00Dec 18$138.00$146.70$142.35$79.30 07/16$79.25–$142.35$138.00--
$400.00Sep 18$0.00$4.10$2.05$1.85 06/29$0.55–$2.93$1.85--
$400.00Dec 18$3.80$6.00$4.90$6.57 06/30$2.78–$6.50$4.90--
$390.00Aug 21$0.00$1.70$0.85$0.80 06/11$0.57–$2.40$0.80--
$390.00Dec 18$0.35$7.90$4.13$5.20 06/29$2.60–$6.00$4.13--
$380.00Aug 21$0.00$1.50$0.75$1.25 05/22$0.63–$2.40$0.75--
$380.00Dec 18$0.85$7.10$3.97$5.10 06/25$1.95–$5.05$3.97--
$360.00Sep 18$0.00$2.50$1.25$0.90 06/11$0.45–$2.42$0.90--

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 1,236
Total Puts 163
Put/Call Ratio 0.13
Net Difference 1,073

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,398
Total Puts 3,053
Average Put/Call Ratio 1.15
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