Tour v422
MSCI
MSCI INC
$571.03 +3.67%
$580.89 (+1.73%)🌙
as of 07/27 06:50 PM
(7/24 03:07) ◀
|
Monday, July 27, 2026 (6:50pm)
January 2026
|
▶ (7/28 18:52)
◀ 7/27 18:50 ▶

Option Volume

Detail
ℹ
Current (07/27) 683
Calls: 82 (12%)
Puts: 601 (88%)
Prior (07/24) 1,399
Calls: 1,236 (88%)
Puts: 163 (12%)
Current vs Prior -51.18%
Calls: -93.37% (Calls)
Puts: +268.71% (Puts)
Prior 7-Day Total 7,377
Calls: 4,344 (59%)
Puts: 3,033 (41%)
Prior 7-Day Average 1,053
Calls: 620 (59%)
Puts: 433 (41%)
Current vs Prior 7-Day Avg -35.19%
Calls: -86.79%
Puts: +38.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $919.1K
Calls: $219.9K (24%)
Puts: $699.2K (76%)
Prior (07/24) $1.28M
Calls: $897.0K (70%)
Puts: $382.3K (30%)
Current vs Prior -28.15%
Calls: -75.48%
Puts: +82.90%
Prior 7-Day Total $8.72M
Calls: $5.00M (57%)
Puts: $3.72M (43%)
Prior 7-Day Average $1.25M
Calls: $714.7K (57%)
Puts: $531.4K (43%)
Current vs Prior 7-Day Avg -26.24%
Calls: -69.23%
Puts: +31.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 7.33
Prior (07/24) 0.13
Current vs Prior +5457.65%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg +578.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 3,028
Calls: 1,148 (38%)
Puts: 1,880 (62%)
Prior (07/24) 2,337
Calls: 950 (41%)
Puts: 1,387 (59%)
Current vs Prior +29.57%
Prior 7-Day Total 18,992
Calls: 9,018 (47%)
Puts: 9,974 (53%)
Prior 7-Day Average 2,713
Calls: 1,288 (47%)
Puts: 1,424 (53%)
Current vs Prior 7-Day Avg +11.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.96% | 10.17%
Prior 7.41% | 10.20%
Current vs Prior -6.03% | -0.37%
Prior 7-Day Avg 7.46% | 10.48%
Current vs 7-Day Avg -6.65% | -2.99%
Prior 7-Day Eod 7.41% | 10.20%
Current vs 7-Day Eod -6.03% | -0.37%
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 14.63% | 15.32%
Calls: 14.92% | 12.13%
Puts: 14.34% | 18.50%
Current vs 7-Day Avg -21.06% | +9.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($699.2K) vs calls ($219.9K). Below-average activity with volume down 51% vs prior. Extreme bearish P/C ratio of 7.33 - heavy put buying. P/C ratio rising 5458% - 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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 0.66, highest 0.85)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2121.5026.80$24.1521.9%20.6123
$570.00Aug 2115.4021.30$18.3532.2%40.52236
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2148.0056.00$52.0015.4%60.85127
$600.00Aug 2133.4039.70$36.5517.2%60.7365
$590.00Aug 2124.4033.00$28.7030.0%20.66--
$580.00Aug 2119.3023.50$21.4019.6%40.57196

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 236, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 210.003.10$1.55200.0%120.07152
$640.00Aug 211.354.30$2.83104.2%100.11--
$610.00Aug 210.459.30$4.88181.4%80.2078
$570.00Aug 2115.4021.30$18.3532.2%40.52236
$580.00Aug 2110.0017.30$13.6553.5%30.4320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 211.502.60$2.0553.7%1080.08462
$540.00Aug 215.307.00$6.1527.6%250.23--
$560.00Aug 2110.1015.20$12.6540.3%100.3938
$530.00Aug 213.508.90$6.2087.1%90.20151
$600.00Aug 2133.4039.70$36.5517.2%60.7365

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. 16 found (best R:R 61.50, avg 9.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$640.00Aug 21$0.32$19.68$0.3261.50$620.32
$640.00$650.00Aug 21$1.28$8.72$1.286.81$641.28
$610.00$620.00Aug 21$1.73$8.27$1.734.78$611.73
$590.00$600.00Aug 21$2.05$7.95$2.053.88$592.05
$600.00$610.00Aug 21$2.22$7.78$2.223.50$602.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$510.00Aug 21$0.28$9.72$0.2834.71$519.72
$500.00$490.00Aug 21$0.70$9.30$0.7013.29$499.30
$510.00$500.00Aug 21$0.95$9.05$0.959.53$509.05
$530.00$520.00Aug 21$2.92$7.08$2.922.42$527.08
$550.00$540.00Aug 21$3.10$6.90$3.102.23$546.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 3.65, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$570.00Aug 21$5.80$5.80$4.201.38$565.80
$570.00$580.00Aug 21$4.70$4.70$5.300.89$574.70
$580.00$590.00Aug 21$4.50$4.50$5.500.82$584.50
$600.00$610.00Aug 21$2.22$2.22$7.780.29$602.22
$590.00$600.00Aug 21$2.05$2.05$7.950.26$592.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$590.00Aug 21$7.85$7.85$2.153.65$592.15
$620.00$600.00Aug 21$15.45$15.45$4.553.40$604.55
$590.00$580.00Aug 21$7.30$7.30$2.702.70$582.70
$580.00$570.00Aug 21$4.75$4.75$5.250.90$575.25
$570.00$560.00Aug 21$4.00$4.00$6.000.67$566.00

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 6.13% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 21$18.35$16.65$35.00$535.00$605.006.13%
$580.00Aug 21$13.65$21.40$35.05$544.95$615.056.14%
$560.00Aug 21$24.15$12.65$36.80$523.20$596.806.44%
$590.00Aug 21$9.15$28.70$37.85$552.15$627.856.63%
$600.00Aug 21$7.10$36.55$43.65$556.35$643.657.64%
$620.00Aug 21$3.15$52.00$55.15$564.85$675.159.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.63% of stock, avg 3.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$540.00Aug 21$3.15$6.15$9.30$530.70$629.30
$620.00$530.00Aug 21$3.15$6.20$9.35$520.65$629.35
$610.00$540.00Aug 21$4.88$6.15$11.03$528.97$621.03
$610.00$530.00Aug 21$4.88$6.20$11.08$518.92$621.08
$620.00$550.00Aug 21$3.15$9.25$12.40$537.60$632.40
$600.00$540.00Aug 21$7.10$6.15$13.25$526.75$613.25
$600.00$530.00Aug 21$7.10$6.20$13.30$516.70$613.30
$610.00$550.00Aug 21$4.88$9.25$14.13$535.87$624.13
$590.00$540.00Aug 21$9.15$6.15$15.30$524.70$605.30
$590.00$530.00Aug 21$9.15$6.20$15.35$514.65$605.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 22.81, avg credit $5.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
590/600610/620Aug 21$9.58$0.4222.81$590.42$619.58
580/590600/610Aug 21$9.52$0.4819.83$580.48$609.52
590/600640/650Aug 21$9.13$0.8710.49$590.87$649.13
580/590610/620Aug 21$9.03$0.979.31$580.97$619.03
540/550560/570Aug 21$8.90$1.108.09$541.10$568.90
520/530560/570Aug 21$8.72$1.286.81$521.28$568.72
580/590640/650Aug 21$8.58$1.426.04$581.42$648.58
560/570580/590Aug 21$8.50$1.505.67$561.50$588.50
550/560570/580Aug 21$8.10$1.904.26$551.90$578.10
550/560580/590Aug 21$7.90$2.103.76$552.10$587.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 21$0.20$9.8049.00
$600.00$610.00$620.00Aug 21$0.49$9.5119.41
$560.00$570.00$580.00Aug 21$1.10$8.908.09
$580.00$590.00$600.00Aug 21$2.45$7.553.08
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.25$9.7539.00
$540.00$550.00$560.00Aug 21$0.30$9.7032.33
$580.00$590.00$600.00Aug 21$0.55$9.4517.18
$550.00$560.00$570.00Aug 21$0.60$9.4015.67
$480.00$490.00$500.00Aug 21$0.68$9.3213.71

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 $-2.51, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$640.001:2Aug 21-$2.51$17.49
$640.00$650.001:2Aug 21-$0.27$9.73
$610.00$620.001:2Aug 21-$1.42$8.58
$600.00$610.001:2Aug 21-$2.66$7.34
$580.00$590.001:2Aug 21-$4.65$5.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$520.001:2Aug 21-$0.36$9.64
$500.00$490.001:2Aug 21-$0.65$9.35
$510.00$500.001:2Aug 21-$1.10$8.90
$490.00$480.001:2Aug 21-$1.31$8.69
$520.00$510.001:2Aug 21-$2.72$7.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.75%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Aug 21$10.000.431.6%1.75%3.32%320
$600.00Aug 21$6.200.275.1%1.09%6.16%370
$590.00Aug 21$6.100.343.3%1.07%4.39%1--
$620.00Aug 21$1.700.148.6%0.30%8.87%2--
$640.00Aug 21$1.350.1112.1%0.24%12.31%10--
$610.00Aug 21$0.450.206.8%0.08%6.90%878

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 702 vol/day, 200 traded recently)

MSCI averages only 702 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 $400.00 08-21 call last traded $159.00 on 07/23 (now $169.30/$176.20) — try a limit near $169.30. Also watch the $540.00 03-19 call last traded $72.23 on 07/23 (now $76.00/$84.00) — try a limit near $76.00; the $580.00 03-19 call last traded $50.60 on 07/21 (now $55.30/$62.00) — try a limit near $55.30. Most tradeable put: the $610.00 12-18 put last traded $38.80 on 07/15 (now $60.60/$66.00) — try a limit near $60.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$15.40$21.30$18.35$11.90 07/24$10.70–$73.80$15.40236
$570.00Sep 18$24.40$31.30$27.85$25.85 07/22$18.30–$78.00$25.85--
$570.00Oct 16$32.10$39.00$35.55$33.26 07/22$24.15–$85.05$33.26--
$570.00Dec 18$46.00$53.00$49.50$38.90 07/23$36.70–$95.85$46.00--
$570.00Mar 19$59.50$66.40$62.95$55.59 07/21$51.00–$109.30$59.50--
$580.00Aug 21$10.00$17.30$13.65$8.27 07/23$6.80–$65.20$10.0020
$580.00Sep 18$19.10$26.10$22.60$13.90 07/24$14.80–$70.10$19.10--
$580.00Oct 16$26.40$34.00$30.20$22.90 07/21$19.85–$76.60$26.40--
$580.00Dec 18$41.50$48.00$44.75$34.80 07/24$32.60–$89.10$41.5011
$580.00Mar 19$55.30$62.00$58.65$50.60 07/21$46.90–$103.05$55.301
$560.00Aug 21$21.50$26.80$24.15$16.58 07/24$14.10–$82.35$21.5023
$560.00Sep 18$31.60$37.70$34.65$22.20 07/24$21.90–$86.30$31.60--
$560.00Dec 18$51.90$58.00$54.95$50.00 07/21$41.40–$103.15$51.90--
$560.00Mar 19$64.60$73.00$68.80$56.75 07/21$55.95–$116.40$64.60--
$590.00Aug 21$6.10$12.20$9.15$6.20 07/23$4.90–$57.75$6.20--
$590.00Sep 18$16.60$21.70$19.15$11.30 07/24$11.30–$62.30$16.60--
$590.00Oct 16$22.50$28.90$25.70$18.79 07/23$17.00–$69.10$22.50--
$590.00Dec 18$35.50$43.00$39.25$38.05 07/22$28.75–$81.55$38.05--
$550.00Aug 21$28.00$35.00$31.50$21.85 07/24$18.15–$91.40$28.00--
$550.00Sep 18$37.40$43.90$40.65$40.78 07/21$26.45–$94.65$40.65--
$550.00Oct 16$43.80$49.50$46.65$33.20 07/24$33.30–$100.05$43.802
$550.00Dec 18$56.30$64.00$60.15$47.40 07/24$46.60–$110.25$56.30--
$550.00Mar 19$70.00$78.00$74.00$66.83 07/23$60.95–$122.70$70.00--
$600.00Aug 21$6.20$8.00$7.10$4.00 07/24$3.38–$50.15$6.2070
$600.00Sep 18$12.00$18.00$15.00$10.27 07/24$7.85–$55.65$12.00--
$600.00Oct 16$18.20$25.00$21.60$15.79 07/23$13.30–$62.05$18.20--
$600.00Dec 18$32.20$38.50$35.35$25.53 07/24$24.75–$75.45$32.20--
$600.00Mar 19$45.30$52.80$49.05$40.00 07/23$39.10–$90.05$45.306
$540.00Aug 21$35.00$41.00$38.00$43.50 07/21$24.90–$100.75$38.00--
$540.00Sep 18$42.50$49.30$45.90$46.60 07/21$31.15–$104.50$45.90--
$540.00Oct 16$49.60$56.80$53.20$79.30 07/09$39.20–$108.55$53.20--
$540.00Dec 18$64.20$70.00$67.10$103.89 07/07$51.50–$119.05$67.10--
$540.00Mar 19$76.00$84.00$80.00$72.23 07/23$66.30–$130.15$76.001
$610.00Aug 21$0.45$9.30$4.88$3.10 07/24$2.08–$43.45$3.1078
$610.00Sep 18$10.30$15.60$12.95$11.15 07/21$5.90–$48.70$11.1527
$610.00Oct 16$15.40$21.90$18.65$52.70 07/15$10.75–$56.75$18.65--
$610.00Dec 18$27.00$35.00$31.00$50.30 07/09$21.35–$70.05$31.00--
$610.00Mar 19$41.00$46.90$43.95$41.90 07/22$35.65–$83.65$41.90--
$530.00Sep 18$51.40$57.80$54.60$45.00 07/21$38.20–$113.25$51.40--
$530.00Dec 18$69.60$77.00$73.30$105.66 07/06$57.95–$126.60$73.30--
$620.00Aug 21$1.70$4.60$3.15$1.65 07/24$1.67–$35.85$1.70--
$620.00Sep 18$6.70$11.10$8.90$5.69 07/24$4.65–$44.25$6.70504
$620.00Oct 16$11.40$18.20$14.80$45.50 07/15$8.45–$49.05$14.80--
$620.00Dec 18$23.70$31.00$27.35$22.14 07/23$18.80–$63.70$23.7016
$620.00Mar 19$36.60$45.00$40.80$38.60 07/22$32.80–$77.80$38.60--
$520.00Aug 21$52.00$57.90$54.95$87.40 07/08$38.75–$119.95$54.95--
$520.00Sep 18$57.70$65.50$61.60$57.38 06/30$45.60–$121.70$57.70--
$520.00Dec 18$77.00$83.00$80.00$114.91 07/07$63.85–$133.85$80.00--
$630.00Aug 21$2.05$6.00$4.03$2.75 07/22$0.83–$29.85$2.75--
$630.00Sep 18$5.00$10.00$7.50$7.60 07/22$3.90–$37.45$7.50--
$630.00Oct 16$8.60$15.70$12.15$9.30 07/21$6.65–$43.75$9.30--
$630.00Dec 18$20.20$28.00$24.10$21.80 07/21$15.60–$58.15$21.80--
$630.00Mar 19$32.90$41.00$36.95$35.20 07/22$28.90–$72.85$35.20--
$640.00Aug 21$1.35$4.30$2.83$1.99 07/22$0.90–$24.75$1.99--
$640.00Sep 18$1.80$9.70$5.75$3.65 07/24$3.10–$32.60$3.65--
$640.00Oct 16$8.10$13.00$10.55$7.90 07/21$6.28–$39.50$8.10--
$640.00Dec 18$19.60$22.80$21.20$21.00 07/22$15.85–$52.80$21.00--
$640.00Mar 19$31.10$37.00$34.05$32.00 07/22$26.10–$67.00$32.00--
$500.00Aug 21$72.30$77.50$74.90$61.08 07/24$55.50–$138.60$72.30--
$500.00Sep 18$75.80$82.00$78.90$77.00 07/22$60.30–$140.65$77.00--
$500.00Dec 18$91.40$97.00$94.20$90.00 07/22$77.35–$151.65$91.40--
$650.00Aug 21$0.00$3.10$1.55$0.50 07/24$0.53–$19.40$0.50152
$650.00Sep 18$1.50$8.00$4.75$4.00 07/22$2.23–$27.80$4.00--
$650.00Oct 16$6.40$11.90$9.15$30.30 07/15$5.25–$34.50$9.15--
$650.00Dec 18$16.20$22.00$19.10$17.86 07/22$12.85–$48.70$17.86--
$650.00Mar 19$26.50$35.00$30.75$28.80 07/22$23.70–$62.15$28.80--
$490.00Dec 18$97.40$105.00$101.20$120.08 07/01$84.40–$160.45$101.20--
$660.00Aug 21$0.00$2.15$1.08$1.09 07/22$0.43–$15.80$1.08--
$660.00Sep 18$0.65$5.80$3.23$18.77 07/20$1.92–$23.60$3.23--
$660.00Oct 16$2.75$11.00$6.88$5.10 07/21$4.65–$28.35$5.10--
$660.00Dec 18$12.40$20.00$16.20$42.40 07/16$9.50–$43.40$16.20--
$660.00Mar 19$23.90$31.50$27.70$23.10 07/21$21.45–$57.55$23.90--
$670.00Aug 21$0.15$0.90$0.53$0.31 07/24$0.38–$12.00$0.31--
$670.00Sep 18$0.40$4.90$2.65$2.43 07/22$1.63–$18.05$2.43--
$670.00Oct 16$1.20$10.00$5.60$12.90 07/09$3.28–$24.35$5.60--
$670.00Dec 18$11.90$18.00$14.95$35.10 07/15$8.05–$38.85$14.95--
$680.00Aug 21$0.25$0.70$0.48$0.40 07/24$0.43–$9.10$0.40--
$680.00Sep 18$0.10$3.60$1.85$5.22 07/01$1.40–$16.55$1.85--
$680.00Dec 18$8.20$15.50$11.85$34.10 07/16$7.85–$34.90$11.85--
$690.00Aug 21$0.05$1.65$0.85$0.71 07/21$0.53–$6.80$0.71--
$690.00Sep 18$0.05$2.80$1.42$2.11 07/21$0.98–$13.55$1.42--
$690.00Oct 16$1.15$6.50$3.83$3.50 07/24$2.35–$18.45$3.50--
$690.00Dec 18$6.50$15.00$10.75$12.50 07/21$7.00–$30.95$10.75--
$700.00Aug 21$0.00$3.20$1.60$0.20 07/21$0.25–$5.50$0.20--
$700.00Sep 18$0.00$2.65$1.33$1.19 07/22$0.90–$11.15$1.19--
$700.00Oct 16$0.05$6.10$3.08$15.00 07/17$1.92–$15.40$3.08--
$700.00Dec 18$7.20$13.80$10.50$9.04 07/22$6.35–$27.90$9.04--
$700.00Mar 19$14.10$22.90$18.50$15.83 07/23$13.45–$40.95$15.83--
$710.00Aug 21$0.00$1.90$0.95$0.10 07/21$0.75–$5.55$0.10--
$710.00Sep 18$0.00$3.10$1.55$8.60 07/16$1.18–$9.00$1.55--
$710.00Dec 18$3.80$12.00$7.90$23.80 07/16$5.30–$24.45$7.90--
$430.00Mar 19$156.00$163.70$159.85$156.58 07/21$140.90–$212.70$156.58--
$720.00Aug 21$0.00$2.85$1.43$3.40 07/20$0.85–$5.60$1.43--
$720.00Sep 18$0.00$2.15$1.08$5.96 07/20$0.50–$7.75$1.08--
$720.00Dec 18$2.70$10.80$6.75$25.60 06/03$4.63–$21.15$6.75--
$730.00Aug 21$0.00$1.70$0.85$0.07 07/21$0.70–$3.28$0.07--
$730.00Dec 18$1.95$9.00$5.48$5.12 07/22$3.90–$19.90$5.12--
$740.00Oct 16$0.05$2.95$1.50$6.82 07/20$1.15–$7.10$1.50--
$740.00Dec 18$2.10$8.20$5.15$9.30 06/25$3.40–$17.75$5.15--
$400.00Aug 21$169.30$176.20$172.75$159.00 07/23$152.45–$238.50$169.301
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$14.40$18.90$16.65$25.41 07/24$7.05–$34.25$16.65--
$570.00Sep 18$22.20$27.50$24.85$32.20 07/24$10.55–$39.20$24.85--
$570.00Dec 18$37.60$45.00$41.30$51.50 07/23$23.45–$51.50$41.30--
$570.00Mar 19$48.10$56.00$52.05$53.60 07/22$33.15–$60.65$52.052
$580.00Aug 21$19.30$23.50$21.40$32.10 07/24$8.65–$40.00$21.40196
$580.00Sep 18$27.80$32.60$30.20$12.50 07/20$12.85–$44.55$27.80--
$580.00Oct 16$31.30$38.00$34.65$37.30 07/21$16.80–$45.95$34.65--
$580.00Dec 18$42.30$50.00$46.15$34.00 07/14$28.15–$57.35$42.3010
$580.00Mar 19$52.30$59.90$56.10$58.50 07/22$36.70–$65.70$56.102
$560.00Aug 21$10.10$15.20$12.65$19.25 07/24$5.80–$28.95$12.6538
$560.00Sep 18$16.70$23.70$20.20$26.30 07/24$9.00–$33.50$20.20--
$560.00Oct 16$22.60$29.00$25.80$28.90 07/22$12.55–$34.55$25.80--
$560.00Dec 18$33.20$41.00$37.10$42.70 07/21$21.95–$46.60$37.10--
$560.00Mar 19$42.90$50.10$46.50$48.80 07/22$30.90–$55.15$46.506
$590.00Aug 21$24.40$33.00$28.70$33.30 07/22$10.65–$47.15$28.70--
$590.00Sep 18$32.50$38.10$35.30$15.30 07/16$15.30–$50.55$32.50--
$590.00Dec 18$47.80$55.00$51.40$38.10 07/14$30.50–$63.40$47.80--
$590.00Mar 19$58.00$66.00$62.00$65.50 07/22$40.35–$71.45$62.004
$550.00Aug 21$8.10$10.40$9.25$14.35 07/24$3.75–$24.55$9.2576
$550.00Sep 18$12.70$19.60$16.15$23.00 07/24$7.75–$28.25$16.15--
$550.00Oct 16$17.30$24.60$20.95$20.60 07/21$10.55–$29.10$20.60--
$550.00Dec 18$29.60$37.00$33.30$40.30 07/24$18.60–$42.05$33.30--
$550.00Mar 19$39.30$46.20$42.75$50.00 07/23$28.00–$49.80$42.757
$600.00Aug 21$33.40$39.70$36.55$53.04 07/24$12.05–$53.85$36.5565
$600.00Sep 18$37.80$44.80$41.30$20.56 07/20$18.30–$56.50$37.80--
$600.00Oct 16$42.70$50.00$46.35$49.00 07/21$23.05–$59.70$46.35--
$600.00Dec 18$53.50$61.00$57.25$35.40 07/15$34.05–$69.45$53.5053
$540.00Aug 21$5.30$7.00$6.15$12.50 07/24$3.03–$20.30$6.15--
$540.00Sep 18$9.00$15.70$12.35$19.00 07/23$6.45–$24.95$12.35--
$540.00Dec 18$25.40$33.00$29.20$35.50 07/21$16.80–$39.50$29.2015
$540.00Mar 19$34.50$43.00$38.75$40.40 07/22$25.10–$45.50$38.75--
$610.00Aug 21$41.20$47.70$44.45$62.75 07/21$16.30–$61.25$44.45--
$610.00Sep 18$44.70$51.80$48.25$23.50 07/16$21.45–$64.20$44.70--
$610.00Oct 16$49.00$56.00$52.50$40.60 07/10$26.20–$67.65$49.00--
$610.00Dec 18$60.60$66.00$63.30$38.80 07/15$36.85–$75.65$60.6011
$610.00Mar 19$69.10$76.30$72.70$81.15 07/24$47.90–$84.45$72.70--
$530.00Aug 21$3.50$8.90$6.20$8.10 07/24$2.93–$17.05$6.20151
$530.00Sep 18$6.50$13.70$10.10$12.50 07/22$5.15–$21.05$10.1078
$530.00Oct 16$10.70$19.00$14.85$8.10 07/15$8.20–$20.95$10.70--
$530.00Dec 18$21.40$29.90$25.65$28.91 07/21$14.60–$34.35$25.65--
$620.00Aug 21$48.00$56.00$52.00$69.10 07/23$20.05–$70.45$52.00127
$620.00Sep 18$53.90$60.00$56.95$28.80 07/20$25.35–$72.80$53.90--
$620.00Oct 16$57.40$63.00$60.20$45.50 07/10$29.75–$75.60$57.40--
$620.00Dec 18$67.00$73.00$70.00$80.00 07/24$40.65–$82.85$70.0010
$520.00Aug 21$2.55$4.00$3.28$5.70 07/24$1.75–$14.60$3.28--
$520.00Sep 18$3.70$8.90$6.30$11.05 07/24$4.30–$18.10$6.3017
$520.00Oct 16$9.70$14.30$12.00$10.60 07/10$6.55–$17.45$10.60--
$520.00Dec 18$19.00$26.70$22.85$24.23 07/22$12.85–$30.10$22.8567
$520.00Mar 19$27.40$36.00$31.70$34.00 07/23$20.60–$37.20$31.70--
$630.00Aug 21$57.00$64.00$60.50$72.10 07/21$24.50–$79.95$60.50--
$630.00Sep 18$60.70$68.00$64.35$69.12 07/22$29.00–$81.65$64.35--
$630.00Dec 18$72.50$80.00$76.25$45.60 07/16$45.20–$90.95$72.5015
$510.00Aug 21$1.30$4.70$3.00$4.80 07/24$1.58–$10.60$3.00--
$510.00Sep 18$4.00$7.80$5.90$10.00 07/24$3.10–$15.65$5.9082
$510.00Oct 16$6.20$14.10$10.15$12.46 07/24$5.30–$15.75$10.15--
$510.00Dec 18$16.60$23.90$20.25$22.30 07/23$11.40–$27.15$20.2511
$640.00Aug 21$68.10$73.70$70.90$89.10 07/21$29.60–$89.55$70.90--
$640.00Dec 18$79.60$87.00$83.30$52.70 07/17$50.35–$98.55$79.60--
$500.00Aug 21$1.50$2.60$2.05$3.21 07/24$1.73–$8.45$2.05462
$500.00Sep 18$3.80$6.00$4.90$7.00 07/24$2.90–$13.20$4.9023
$500.00Oct 16$4.30$12.10$8.20$10.39 07/23$4.85–$11.95$8.208
$500.00Dec 18$13.50$21.00$17.25$18.10 07/22$10.75–$24.70$17.2599
$500.00Mar 19$21.00$30.00$25.50$28.00 07/24$17.05–$30.10$25.50--
$650.00Aug 21$77.60$83.00$80.30$39.50 07/17$34.30–$99.35$77.60--
$650.00Oct 16$79.90$87.00$83.45$64.40 07/10$43.65–$102.15$79.90--
$650.00Dec 18$87.10$94.00$90.55$55.40 07/16$55.30–$106.75$87.10--
$490.00Aug 21$0.05$2.65$1.35$2.50 07/24$1.35–$6.75$1.35--
$490.00Sep 18$1.30$4.80$3.05$5.70 07/23$2.15–$10.80$3.05--
$490.00Oct 16$3.40$10.80$7.10$9.60 07/24$4.50–$11.15$7.10--
$490.00Dec 18$11.50$19.00$15.25$15.50 07/21$8.75–$21.20$15.25--
$660.00Sep 18$87.50$94.40$90.95$45.70 07/16$44.95–$110.65$87.50--
$660.00Oct 16$88.70$96.00$92.35$71.10 07/10$49.90–$111.65$88.70--
$480.00Aug 21$0.00$2.65$1.33$1.90 07/23$1.05–$6.40$1.3325
$480.00Sep 18$1.95$3.90$2.93$4.40 07/23$2.20–$9.30$2.9368
$480.00Oct 16$2.60$9.30$5.95$6.79 07/23$3.83–$8.60$5.95--
$480.00Dec 18$10.40$16.90$13.65$15.90 07/21$7.70–$18.75$13.65--
$480.00Mar 19$16.20$24.80$20.50$20.45 07/21$13.60–$24.10$20.45--
$470.00Aug 21$0.00$2.40$1.20$1.43 07/21$0.65–$4.30$1.20--
$470.00Sep 18$0.55$4.80$2.68$3.12 07/22$1.75–$7.60$2.68--
$470.00Oct 16$2.05$7.80$4.93$5.40 07/22$2.50–$6.80$4.93--
$470.00Dec 18$6.80$15.10$10.95$11.85 07/22$6.80–$16.15$10.95152
$470.00Mar 19$14.00$22.40$18.20$12.47 07/16$12.30–$21.30$14.00--
$460.00Aug 21$0.00$3.40$1.70$1.07 07/21$0.48–$4.25$1.07--
$460.00Sep 18$0.20$3.60$1.90$2.50 07/22$1.50–$6.55$1.90--
$460.00Dec 18$6.20$13.10$9.65$10.24 07/22$5.80–$14.55$9.65--
$450.00Aug 21$0.30$1.50$0.90$0.83 07/22$0.35–$3.25$0.83--
$450.00Sep 18$0.85$2.70$1.78$2.20 07/23$1.55–$6.35$1.78--
$450.00Oct 16$1.40$5.30$3.35$4.80 07/21$2.13–$4.68$3.35--
$450.00Dec 18$4.80$11.10$7.95$9.50 07/22$5.25–$11.65$7.95--
$450.00Mar 19$9.80$18.30$14.05$16.50 07/21$9.50–$16.75$14.05--
$440.00Aug 21$0.00$1.00$0.50$0.80 07/23$0.30–$2.72$0.50--
$440.00Sep 18$0.25$2.40$1.33$1.60 07/20$1.30–$4.50$1.33--
$440.00Oct 16$0.50$4.70$2.60$3.66 07/21$2.40–$4.18$2.60--
$440.00Dec 18$4.40$9.90$7.15$8.22 07/23$4.50–$11.40$7.15--
$440.00Mar 19$9.10$16.00$12.55$14.30 07/21$8.60–$14.80$12.55--
$430.00Aug 21$0.00$1.50$0.75$0.40 07/21$0.65–$2.53$0.40--
$430.00Sep 18$0.05$2.30$1.17$2.70 06/23$0.83–$3.98$1.17--
$430.00Oct 16$0.00$3.90$1.95$2.55 07/22$1.80–$3.73$1.95--
$430.00Dec 18$3.70$6.90$5.30$7.20 07/24$3.70–$9.90$5.30--
$430.00Mar 19$7.50$14.40$10.95$12.50 07/23$8.15–$13.40$10.95--

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 82
Total Puts 601
Put/Call Ratio 7.33
Net Difference -519

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,344
Total Puts 3,033
Average Put/Call Ratio 1.08
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