Tour v452
MSCI
MSCI INC
$579.39 +1.46%
$575.00 (-0.76%)🌙
as of 07/28 06:52 PM
(7/27 18:50) ◀
|
Tuesday, July 28, 2026 (6:52pm)
January 2026
|
▶ (7/29 18:54)
◀ 7/28 18:52 ▶

Option Volume

Detail
ℹ
Current (07/28) 353
Calls: 142 (40%)
Puts: 211 (60%)
Prior (07/27) 683
Calls: 82 (12%)
Puts: 601 (88%)
Current vs Prior -48.32%
Calls: +73.17% (Calls)
Puts: -64.89% (Puts)
Prior 7-Day Total 7,527
Calls: 4,077 (54%)
Puts: 3,450 (46%)
Prior 7-Day Average 1,075
Calls: 582 (54%)
Puts: 492 (46%)
Current vs Prior 7-Day Avg -67.17%
Calls: -75.62%
Puts: -57.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $208.2K
Calls: $84.3K (40%)
Puts: $123.9K (60%)
Prior (07/27) $919.1K
Calls: $219.9K (24%)
Puts: $699.2K (76%)
Current vs Prior -77.35%
Calls: -61.68%
Puts: -82.28%
Prior 7-Day Total $8.94M
Calls: $4.73M (53%)
Puts: $4.21M (47%)
Prior 7-Day Average $1.28M
Calls: $676.4K (53%)
Puts: $600.9K (47%)
Current vs Prior 7-Day Avg -83.70%
Calls: -87.54%
Puts: -79.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.49
Prior (07/27) 7.33
Current vs Prior -79.73%
Prior 7-Day Average 1.72
Current vs Prior 7-Day Avg -13.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 843
Calls: 188 (22%)
Puts: 655 (78%)
Prior (07/27) 3,028
Calls: 1,148 (38%)
Puts: 1,880 (62%)
Current vs Prior -72.16%
Prior 7-Day Total 20,854
Calls: 9,449 (45%)
Puts: 11,405 (55%)
Prior 7-Day Average 2,979
Calls: 1,349 (45%)
Puts: 1,629 (55%)
Current vs Prior 7-Day Avg -71.70%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.19% | 9.93%
Prior 6.96% | 10.17%
Current vs Prior +3.27% | -2.29%
Prior 7-Day Avg 8.13% | 10.60%
Current vs 7-Day Avg -11.58% | -6.29%
Prior 7-Day Eod 6.96% | 10.17%
Current vs 7-Day Eod +3.27% | -2.29%
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 13.07% | 15.68%
Calls: 14.30% | 11.96%
Puts: 11.83% | 19.39%
Current vs 7-Day Avg -11.60% | +7.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 48% vs prior. Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio dropping 80% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 3 found (avg delta 0.70, highest 0.84)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2134.0040.00$37.0016.2%10.756
$580.00Aug 2116.0020.00$18.0022.2%10.50--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 2149.3056.30$52.8013.3%20.84--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 329, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 212.754.40$3.5846.1%1100.1550
$600.00Aug 218.109.90$9.0020.0%70.3371
$590.00Aug 2111.1016.90$14.0041.4%30.4229
$650.00Aug 210.053.30$1.67194.6%20.08--
$550.00Aug 2134.0040.00$37.0016.2%10.756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 216.607.80$7.2016.7%1070.2575
$520.00Aug 212.253.00$2.6328.5%570.10116
$530.00Aug 212.704.50$3.6050.0%130.14--
$540.00Aug 214.706.00$5.3524.3%120.1961
$500.00Aug 210.551.50$1.0293.1%40.05--

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 29.77, avg 9.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$680.00Aug 21$0.65$19.35$0.6529.77$660.65
$640.00$650.00Aug 21$0.33$9.67$0.3329.30$640.33
$650.00$660.00Aug 21$0.47$9.53$0.4720.28$650.47
$620.00$630.00Aug 21$1.02$8.98$1.028.80$621.02
$630.00$640.00Aug 21$1.58$8.42$1.585.33$631.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$510.00Aug 21$0.68$9.32$0.6813.71$519.32
$510.00$500.00Aug 21$0.93$9.07$0.939.75$509.07
$530.00$520.00Aug 21$0.97$9.03$0.979.31$529.03
$540.00$530.00Aug 21$1.75$8.25$1.754.71$538.25
$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. 17 found (best R:R 2.34, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$580.00Aug 21$19.00$19.00$11.001.73$569.00
$590.00$600.00Aug 21$5.00$5.00$5.001.00$595.00
$580.00$590.00Aug 21$4.00$4.00$6.000.67$584.00
$600.00$620.00Aug 21$4.40$4.40$15.600.28$604.40
$630.00$640.00Aug 21$1.58$1.58$8.420.19$631.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$580.00Aug 21$35.05$35.05$14.952.34$594.95
$580.00$560.00Aug 21$7.45$7.45$12.550.59$572.55
$560.00$550.00Aug 21$3.10$3.10$6.900.45$556.90
$550.00$540.00Aug 21$1.85$1.85$8.150.23$548.15
$540.00$530.00Aug 21$1.75$1.75$8.250.21$538.25

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 6.17% of stock, avg 7.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Aug 21$18.00$17.75$35.75$544.25$615.756.17%
$550.00Aug 21$37.00$7.20$44.20$505.80$594.207.63%
$630.00Aug 21$3.58$52.80$56.38$573.62$686.389.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.97% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$530.00Aug 21$2.00$3.60$5.60$524.40$645.60
$630.00$530.00Aug 21$3.58$3.60$7.18$522.82$637.18
$640.00$540.00Aug 21$2.00$5.35$7.35$532.65$647.35
$620.00$530.00Aug 21$4.60$3.60$8.20$521.80$628.20
$630.00$540.00Aug 21$3.58$5.35$8.93$531.07$638.93
$640.00$550.00Aug 21$2.00$7.20$9.20$540.80$649.20
$620.00$540.00Aug 21$4.60$5.35$9.95$530.05$629.95
$630.00$550.00Aug 21$3.58$7.20$10.78$539.22$640.78
$620.00$550.00Aug 21$4.60$7.20$11.80$538.20$631.80
$640.00$560.00Aug 21$2.00$10.30$12.30$547.70$652.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 4.26, avg credit $6.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/560590/600Aug 21$8.10$1.904.26$551.90$598.10
580/630660/680Aug 21$35.70$14.302.50$594.30$695.70
550/560580/590Aug 21$7.10$2.902.45$552.90$587.10
580/630650/660Aug 21$35.52$14.482.45$594.48$685.52
580/630640/650Aug 21$35.38$14.622.42$594.62$675.38
530/540550/580Aug 21$20.75$9.252.24$519.25$570.75
540/550590/600Aug 21$6.85$3.152.17$543.15$596.85
530/540590/600Aug 21$6.75$3.252.08$533.25$596.75
520/530550/580Aug 21$19.97$10.031.99$510.03$569.97
500/510550/580Aug 21$19.93$10.071.98$490.07$569.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 99.00, cheapest $0.10)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00Aug 21$1.25$8.757.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Aug 21$0.10$9.9099.00
$510.00$520.00$530.00Aug 21$0.29$9.7133.48
$520.00$530.00$540.00Aug 21$0.78$9.2211.82
$490.00$500.00$510.00Aug 21$0.96$9.049.42
$540.00$550.00$560.00Aug 21$1.25$8.757.00

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 $-0.20, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$620.001:2Aug 21-$0.20$19.80
$630.00$640.001:2Aug 21-$0.42$9.58
$650.00$660.001:2Aug 21-$0.73$9.27
$640.00$650.001:2Aug 21-$1.34$8.66
$620.00$630.001:2Aug 21-$2.56$7.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$560.001:2Aug 21-$2.85$17.15
$510.00$500.001:2Aug 21-$0.09$9.91
$500.00$490.001:2Aug 21-$1.08$8.92
$520.00$510.001:2Aug 21-$1.27$8.73
$530.00$520.001:2Aug 21-$1.66$8.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.76%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Aug 21$16.000.500.1%2.76%2.87%1--
$590.00Aug 21$11.100.421.8%1.92%3.75%329
$600.00Aug 21$8.100.333.6%1.40%4.96%771
$620.00Aug 21$4.100.197.0%0.71%7.72%1--
$630.00Aug 21$2.750.158.7%0.47%9.21%11050
$640.00Aug 21$1.550.1010.5%0.27%10.73%129
$660.00Aug 21$0.700.0613.9%0.12%14.03%1--

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 $570.00 03-19 call last traded $55.59 on 07/21 (now $65.70/$71.00) — try a limit near $65.70. Also watch the $550.00 08-21 call last traded $21.85 on 07/24 (now $34.00/$40.00) — try a limit near $34.00; the $600.00 08-21 call last traded $4.00 on 07/24 (now $8.10/$9.90) — try a limit near $8.10. Most tradeable put: the $550.00 08-21 put last traded $14.35 on 07/24 (now $6.60/$7.80) — try a limit near $7.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$16.00$20.00$18.00$8.27 07/23$6.80–$65.20$16.00--
$580.00Sep 18$24.90$28.90$26.90$13.90 07/24$14.80–$70.10$24.90--
$580.00Oct 16$31.50$38.00$34.75$22.90 07/21$19.85–$76.60$31.50--
$580.00Dec 18$46.20$51.00$48.60$34.80 07/24$32.60–$89.10$46.20--
$580.00Mar 19$60.90$65.50$63.20$50.60 07/21$46.90–$103.05$60.90--
$570.00Aug 21$21.40$26.40$23.90$11.90 07/24$10.70–$73.80$21.40--
$570.00Sep 18$30.40$34.20$32.30$25.85 07/22$18.30–$78.00$30.40--
$570.00Oct 16$36.90$43.00$39.95$33.26 07/22$24.15–$85.05$36.90--
$570.00Dec 18$50.90$57.00$53.95$38.90 07/23$36.70–$95.85$50.90--
$570.00Mar 19$65.70$71.00$68.35$55.59 07/21$51.00–$109.30$65.703
$590.00Aug 21$11.10$16.90$14.00$6.20 07/23$4.90–$57.75$11.1029
$590.00Sep 18$20.20$25.50$22.85$11.30 07/24$11.30–$62.30$20.20--
$590.00Oct 16$26.00$32.00$29.00$18.79 07/23$17.00–$69.10$26.00--
$590.00Dec 18$40.40$46.80$43.60$38.05 07/22$28.75–$81.55$40.40--
$560.00Aug 21$26.50$33.10$29.80$16.58 07/24$14.10–$82.35$26.50--
$560.00Sep 18$36.00$41.40$38.70$22.20 07/24$21.90–$86.30$36.00--
$560.00Dec 18$55.00$63.00$59.00$50.00 07/21$41.40–$103.15$55.00--
$560.00Mar 19$71.60$77.00$74.30$56.75 07/21$55.95–$116.40$71.60--
$600.00Aug 21$8.10$9.90$9.00$4.00 07/24$3.38–$50.15$8.1071
$600.00Sep 18$16.20$20.00$18.10$10.27 07/24$7.85–$55.65$16.20--
$600.00Oct 16$23.50$26.40$24.95$15.79 07/23$13.30–$62.05$23.50--
$600.00Dec 18$36.00$42.00$39.00$25.53 07/24$24.75–$75.45$36.00--
$600.00Mar 19$50.90$56.00$53.45$40.00 07/23$39.10–$90.05$50.90--
$550.00Aug 21$34.00$40.00$37.00$21.85 07/24$18.15–$91.40$34.006
$550.00Sep 18$42.80$47.90$45.35$40.78 07/21$26.45–$94.65$42.80--
$550.00Oct 16$48.40$56.00$52.20$33.20 07/24$33.30–$100.05$48.40--
$550.00Dec 18$62.90$68.90$65.90$47.40 07/24$46.60–$110.25$62.90--
$550.00Mar 19$77.00$83.50$80.25$66.83 07/23$60.95–$122.70$77.00--
$610.00Aug 21$4.30$8.30$6.30$3.10 07/24$2.08–$43.45$4.30--
$610.00Sep 18$13.60$17.70$15.65$11.15 07/21$5.90–$48.70$13.60--
$610.00Oct 16$19.10$23.90$21.50$52.70 07/15$10.75–$56.75$21.50--
$610.00Dec 18$30.00$38.00$34.00$50.30 07/09$21.35–$70.05$34.00--
$610.00Mar 19$45.40$53.00$49.20$41.90 07/22$35.65–$83.65$45.40--
$540.00Aug 21$42.80$47.80$45.30$43.50 07/21$24.90–$100.75$43.50--
$540.00Sep 18$49.40$55.10$52.25$46.60 07/21$31.15–$104.50$49.40--
$540.00Oct 16$55.00$63.00$59.00$79.30 07/09$39.20–$108.55$59.00--
$540.00Dec 18$67.60$76.00$71.80$103.89 07/07$51.50–$119.05$71.80--
$540.00Mar 19$81.80$89.00$85.40$72.23 07/23$66.30–$130.15$81.80--
$620.00Aug 21$4.10$5.10$4.60$1.65 07/24$1.67–$35.85$4.10--
$620.00Sep 18$10.20$13.30$11.75$5.69 07/24$4.65–$44.25$10.20--
$620.00Oct 16$14.60$20.20$17.40$45.50 07/15$8.45–$49.05$17.40--
$620.00Dec 18$27.70$34.00$30.85$22.14 07/23$18.80–$63.70$27.70--
$620.00Mar 19$40.70$48.00$44.35$38.60 07/22$32.80–$77.80$40.70--
$530.00Sep 18$56.90$64.00$60.45$45.00 07/21$38.20–$113.25$56.90--
$530.00Dec 18$74.20$82.00$78.10$105.66 07/06$57.95–$126.60$78.10--
$630.00Aug 21$2.75$4.40$3.58$2.75 07/22$0.83–$29.85$2.7550
$630.00Sep 18$7.20$11.10$9.15$7.60 07/22$3.90–$37.45$7.60--
$630.00Oct 16$11.20$16.80$14.00$9.30 07/21$6.65–$43.75$11.20--
$630.00Dec 18$25.00$29.70$27.35$21.80 07/21$15.60–$58.15$25.00--
$630.00Mar 19$36.60$44.80$40.70$35.20 07/22$28.90–$72.85$36.60--
$520.00Aug 21$60.20$66.00$63.10$87.40 07/08$38.75–$119.95$63.10--
$520.00Sep 18$65.60$70.60$68.10$57.38 06/30$45.60–$121.70$65.60--
$520.00Dec 18$81.70$89.00$85.35$114.91 07/07$63.85–$133.85$85.35--
$640.00Aug 21$1.55$2.45$2.00$1.99 07/22$0.90–$24.75$1.9929
$640.00Sep 18$6.00$8.30$7.15$3.65 07/24$3.10–$32.60$6.00--
$640.00Oct 16$10.20$15.10$12.65$7.90 07/21$6.28–$39.50$10.20--
$640.00Dec 18$21.10$27.00$24.05$21.00 07/22$15.85–$52.80$21.10--
$640.00Mar 19$33.00$41.00$37.00$32.00 07/22$26.10–$67.00$33.00--
$650.00Aug 21$0.05$3.30$1.67$0.50 07/24$0.53–$19.40$0.50--
$650.00Sep 18$4.50$7.10$5.80$4.00 07/22$2.23–$27.80$4.50--
$650.00Oct 16$8.30$13.50$10.90$30.30 07/15$5.25–$34.50$10.90--
$650.00Dec 18$17.60$24.50$21.05$17.86 07/22$12.85–$48.70$17.86--
$650.00Mar 19$31.90$36.80$34.35$28.80 07/22$23.70–$62.15$31.90--
$500.00Aug 21$79.00$85.30$82.15$61.08 07/24$55.50–$138.60$79.00--
$500.00Sep 18$82.00$88.20$85.10$77.00 07/22$60.30–$140.65$82.00--
$500.00Dec 18$96.20$103.10$99.65$90.00 07/22$77.35–$151.65$96.20--
$660.00Aug 21$0.70$1.70$1.20$1.09 07/22$0.43–$15.80$1.09--
$660.00Sep 18$1.25$7.00$4.13$18.77 07/20$1.92–$23.60$4.13--
$660.00Oct 16$4.20$10.40$7.30$5.10 07/21$4.65–$28.35$5.10--
$660.00Dec 18$13.70$21.90$17.80$42.40 07/16$9.50–$43.40$17.80--
$660.00Mar 19$26.20$34.70$30.45$23.10 07/21$21.45–$57.55$26.20--
$490.00Dec 18$104.80$112.00$108.40$120.08 07/01$84.40–$160.45$108.40--
$670.00Aug 21$0.15$1.65$0.90$0.31 07/24$0.38–$12.00$0.31--
$670.00Sep 18$0.40$6.70$3.55$2.43 07/22$1.63–$18.05$2.43--
$670.00Oct 16$3.70$8.90$6.30$12.90 07/09$3.28–$24.35$6.30--
$670.00Dec 18$13.50$19.00$16.25$35.10 07/15$8.05–$38.85$16.25--
$680.00Aug 21$0.25$0.85$0.55$0.40 07/24$0.43–$9.10$0.40--
$680.00Sep 18$0.75$3.60$2.17$5.22 07/01$1.40–$16.55$2.17--
$680.00Dec 18$11.60$17.60$14.60$34.10 07/16$7.85–$34.90$14.60--
$690.00Aug 21$0.10$1.60$0.85$0.71 07/21$0.53–$6.80$0.71--
$690.00Sep 18$0.05$4.60$2.32$2.11 07/21$0.98–$13.55$2.11--
$690.00Oct 16$1.80$7.50$4.65$3.50 07/24$2.35–$18.45$3.50--
$690.00Dec 18$10.00$15.20$12.60$12.50 07/21$7.00–$30.95$12.50--
$700.00Aug 21$0.00$2.45$1.23$0.20 07/21$0.25–$5.50$0.20--
$700.00Sep 18$0.35$3.20$1.78$1.19 07/22$0.90–$11.15$1.19--
$700.00Oct 16$1.50$6.70$4.10$15.00 07/17$1.92–$15.40$4.10--
$700.00Dec 18$8.60$14.40$11.50$9.04 07/22$6.35–$27.90$9.04--
$700.00Mar 19$16.00$23.20$19.60$15.83 07/23$13.45–$40.95$16.00--
$710.00Aug 21$0.00$1.90$0.95$0.10 07/21$0.75–$5.55$0.10--
$710.00Sep 18$0.00$2.60$1.30$8.60 07/16$1.18–$9.00$1.30--
$710.00Dec 18$7.70$11.70$9.70$23.80 07/16$5.30–$24.45$9.70--
$720.00Aug 21$0.00$1.50$0.75$3.40 07/20$0.75–$5.60$0.75--
$720.00Sep 18$0.35$2.75$1.55$5.96 07/20$0.50–$7.75$1.55--
$720.00Dec 18$4.40$11.20$7.80$25.60 06/03$4.63–$21.15$7.80--
$430.00Mar 19$163.80$171.00$167.40$156.58 07/21$140.90–$212.70$163.80--
$730.00Aug 21$0.00$1.90$0.95$0.07 07/21$0.70–$3.28$0.07--
$730.00Dec 18$2.35$10.00$6.18$5.12 07/22$3.90–$19.90$5.12--
$740.00Oct 16$0.05$3.60$1.83$6.82 07/20$1.15–$7.10$1.83--
$740.00Dec 18$1.60$8.60$5.10$9.30 06/25$3.40–$17.75$5.10--
$400.00Aug 21$177.00$185.00$181.00$159.00 07/23$152.45–$238.50$177.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$15.10$20.40$17.75$32.10 07/24$8.65–$36.95$17.75--
$580.00Sep 18$22.80$27.70$25.25$12.50 07/20$12.85–$42.60$22.80--
$580.00Oct 16$27.20$33.80$30.50$37.30 07/21$16.80–$45.95$30.50--
$580.00Dec 18$40.00$45.00$42.50$34.00 07/14$28.15–$56.45$40.00--
$580.00Mar 19$49.60$55.00$52.30$58.50 07/22$36.70–$65.70$52.30--
$570.00Aug 21$11.10$15.80$13.45$25.41 07/24$7.05–$31.05$13.45--
$570.00Sep 18$19.00$22.50$20.75$32.20 07/24$10.55–$36.05$20.75--
$570.00Dec 18$35.50$42.00$38.75$51.50 07/23$23.45–$50.70$38.75--
$570.00Mar 19$44.70$51.00$47.85$53.60 07/22$33.15–$60.65$47.85--
$590.00Aug 21$20.90$25.40$23.15$33.30 07/22$10.65–$44.05$23.15--
$590.00Sep 18$28.50$32.00$30.25$15.30 07/16$15.30–$48.60$28.50--
$590.00Dec 18$44.70$49.00$46.85$38.10 07/14$30.50–$63.10$44.70--
$590.00Mar 19$55.20$60.00$57.60$65.50 07/22$40.35–$71.45$57.60--
$560.00Aug 21$8.00$12.60$10.30$19.25 07/24$5.80–$27.45$10.3044
$560.00Sep 18$15.10$19.00$17.05$26.30 07/24$9.00–$31.00$17.05--
$560.00Oct 16$18.40$24.90$21.65$28.90 07/22$12.55–$34.55$21.65--
$560.00Dec 18$31.30$37.50$34.40$42.70 07/21$21.95–$45.50$34.40--
$560.00Mar 19$41.50$47.00$44.25$48.80 07/22$30.90–$55.15$44.25--
$600.00Aug 21$27.70$31.10$29.40$53.04 07/24$12.05–$52.30$29.40--
$600.00Sep 18$34.00$39.20$36.60$20.56 07/20$18.30–$56.50$34.00--
$600.00Oct 16$37.80$43.40$40.60$49.00 07/21$23.05–$59.70$40.60--
$600.00Dec 18$50.00$54.20$52.10$35.40 07/15$34.05–$68.65$50.00--
$550.00Aug 21$6.60$7.80$7.20$14.35 07/24$3.75–$23.25$7.2075
$550.00Sep 18$11.90$16.80$14.35$23.00 07/24$7.75–$26.50$14.35--
$550.00Oct 16$15.70$21.00$18.35$20.60 07/21$10.55–$29.10$18.35--
$550.00Dec 18$25.40$33.00$29.20$40.30 07/24$18.60–$41.10$29.20--
$550.00Mar 19$36.60$42.00$39.30$50.00 07/23$28.00–$49.80$39.30--
$610.00Aug 21$35.80$39.50$37.65$62.75 07/21$16.30–$60.95$37.65--
$610.00Sep 18$40.20$45.00$42.60$23.50 07/16$21.45–$64.20$40.20--
$610.00Oct 16$43.30$49.70$46.50$40.60 07/10$26.20–$67.65$43.30--
$610.00Dec 18$55.90$61.70$58.80$38.80 07/15$36.85–$75.65$55.90--
$610.00Mar 19$64.90$70.90$67.90$81.15 07/24$47.90–$84.45$67.90--
$540.00Aug 21$4.70$6.00$5.35$12.50 07/24$3.03–$18.45$5.3561
$540.00Sep 18$9.20$11.40$10.30$19.00 07/23$6.45–$22.35$10.30--
$540.00Dec 18$24.70$29.00$26.85$35.50 07/21$16.80–$36.65$26.85--
$540.00Mar 19$34.00$38.20$36.10$40.40 07/22$25.10–$45.50$36.10--
$620.00Aug 21$41.70$47.60$44.65$69.10 07/23$20.05–$70.45$44.65--
$620.00Sep 18$47.70$51.80$49.75$28.80 07/20$25.35–$72.80$47.70--
$620.00Oct 16$50.70$56.60$53.65$45.50 07/10$29.75–$75.60$50.70--
$620.00Dec 18$61.70$67.50$64.60$80.00 07/24$40.65–$82.85$64.60--
$530.00Aug 21$2.70$4.50$3.60$8.10 07/24$2.93–$16.00$3.60--
$530.00Sep 18$7.10$11.50$9.30$12.50 07/22$5.15–$19.85$9.30--
$530.00Oct 16$10.60$15.80$13.20$8.10 07/15$8.20–$20.95$10.60--
$530.00Dec 18$21.10$27.00$24.05$28.91 07/21$14.60–$32.40$24.05--
$630.00Aug 21$49.30$56.30$52.80$72.10 07/21$24.50–$79.95$52.80--
$630.00Sep 18$54.50$60.20$57.35$69.12 07/22$29.00–$81.65$57.35--
$630.00Dec 18$66.40$73.40$69.90$45.60 07/16$45.20–$90.95$66.40--
$520.00Aug 21$2.25$3.00$2.63$5.70 07/24$1.75–$14.60$2.63116
$520.00Sep 18$5.40$7.00$6.20$11.05 07/24$4.30–$16.95$6.20--
$520.00Oct 16$6.70$14.20$10.45$10.60 07/10$6.55–$17.45$10.45--
$520.00Dec 18$18.40$24.00$21.20$24.23 07/22$12.85–$29.55$21.20--
$520.00Mar 19$26.60$34.00$30.30$34.00 07/23$20.60–$37.20$30.30--
$640.00Aug 21$59.10$65.70$62.40$89.10 07/21$29.60–$89.55$62.40--
$640.00Dec 18$74.40$81.00$77.70$52.70 07/17$50.35–$98.55$74.40--
$510.00Aug 21$1.30$2.60$1.95$4.80 07/24$1.58–$10.60$1.95--
$510.00Sep 18$4.20$5.40$4.80$10.00 07/24$3.10–$13.60$4.80273
$510.00Oct 16$6.20$12.10$9.15$12.46 07/24$5.30–$15.75$9.15--
$510.00Dec 18$16.10$20.60$18.35$22.30 07/23$11.40–$25.80$18.35--
$650.00Aug 21$68.60$75.00$71.80$39.50 07/17$34.30–$99.35$68.60--
$650.00Oct 16$73.50$79.90$76.70$64.40 07/10$43.65–$102.15$73.50--
$650.00Dec 18$81.90$88.00$84.95$55.40 07/16$55.30–$106.75$81.90--
$500.00Aug 21$0.55$1.50$1.02$3.21 07/24$1.02–$8.45$1.02--
$500.00Sep 18$3.10$4.50$3.80$7.00 07/24$2.90–$11.00$3.80--
$500.00Oct 16$4.40$10.40$7.40$10.39 07/23$4.85–$11.95$7.40--
$500.00Dec 18$14.20$18.90$16.55$18.10 07/22$10.75–$22.55$16.55--
$500.00Mar 19$22.00$26.90$24.45$28.00 07/24$17.05–$30.10$24.45--
$660.00Sep 18$80.70$86.00$83.35$45.70 07/16$44.95–$110.65$80.70--
$660.00Oct 16$81.40$88.90$85.15$71.10 07/10$49.90–$111.65$81.40--
$490.00Aug 21$0.85$1.25$1.05$2.50 07/24$1.05–$6.70$1.05--
$490.00Sep 18$2.30$5.00$3.65$5.70 07/23$2.15–$9.35$3.65--
$490.00Oct 16$2.75$8.90$5.83$9.60 07/24$4.50–$11.15$5.83--
$490.00Dec 18$13.00$16.50$14.75$15.50 07/21$8.75–$19.80$14.75--
$480.00Aug 21$0.00$1.55$0.78$1.90 07/23$0.78–$6.40$0.78--
$480.00Sep 18$1.65$4.80$3.22$4.40 07/23$2.20–$7.35$3.22--
$480.00Oct 16$1.75$7.70$4.72$6.79 07/23$3.83–$8.60$4.72--
$480.00Dec 18$10.40$15.30$12.85$15.90 07/21$7.70–$18.65$12.85--
$480.00Mar 19$15.80$22.20$19.00$20.45 07/21$13.60–$24.10$19.00--
$470.00Aug 21$0.00$0.90$0.45$1.43 07/21$0.45–$4.28$0.45--
$470.00Sep 18$0.55$4.10$2.32$3.12 07/22$1.75–$6.90$2.32--
$470.00Oct 16$1.40$7.00$4.20$5.40 07/22$2.50–$6.80$4.20--
$470.00Dec 18$6.30$14.00$10.15$11.85 07/22$6.80–$15.00$10.15--
$470.00Mar 19$14.10$20.60$17.35$12.47 07/16$12.30–$21.30$14.10--
$460.00Aug 21$0.00$0.85$0.43$1.07 07/21$0.43–$4.25$0.43--
$460.00Sep 18$0.05$4.80$2.42$2.50 07/22$1.50–$6.55$2.42--
$460.00Dec 18$5.20$12.40$8.80$10.24 07/22$5.80–$14.55$8.80--
$450.00Aug 21$0.10$0.70$0.40$0.83 07/22$0.35–$3.10$0.4079
$450.00Sep 18$0.85$2.00$1.43$2.20 07/23$1.43–$6.35$1.43--
$450.00Oct 16$0.15$4.60$2.38$4.80 07/21$2.13–$4.68$2.38--
$450.00Dec 18$3.90$11.00$7.45$9.50 07/22$5.25–$11.10$7.45--
$450.00Mar 19$9.40$16.70$13.05$16.50 07/21$9.50–$16.75$13.05--
$440.00Aug 21$0.00$1.00$0.50$0.80 07/23$0.30–$2.72$0.50--
$440.00Sep 18$0.00$1.20$0.60$1.60 07/20$0.60–$4.50$0.60--
$440.00Oct 16$0.10$5.60$2.85$3.66 07/21$2.40–$4.18$2.85--
$440.00Dec 18$3.00$6.90$4.95$8.22 07/23$4.50–$11.20$4.957
$440.00Mar 19$8.30$14.90$11.60$14.30 07/21$8.60–$14.80$11.60--
$430.00Aug 21$0.00$1.50$0.75$0.40 07/21$0.65–$2.38$0.40--
$430.00Sep 18$0.00$1.90$0.95$2.70 06/23$0.83–$3.85$0.95--
$430.00Oct 16$0.05$5.20$2.63$2.55 07/22$1.80–$3.73$2.55--
$430.00Dec 18$2.35$7.20$4.78$7.20 07/24$3.70–$9.40$4.78--
$430.00Mar 19$7.70$14.50$11.10$12.50 07/23$8.15–$13.40$11.10--

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 142
Total Puts 211
Put/Call Ratio 1.49
Net Difference -69

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,077
Total Puts 3,450
Average Put/Call Ratio 1.72
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