Tour v456
MSCI
MSCI INC
$582.92 +0.61%
$582.88 (-0.01%)🌙
as of 07/29 06:54 PM
(7/28 18:52) ◀
|
Wednesday, July 29, 2026 (6:54pm)
January 2026
|
▶
◀ 7/29 18:54

Option Volume

Detail
ℹ
Current (07/29) 257
Calls: 146 (57%)
Puts: 111 (43%)
Prior (07/28) 353
Calls: 142 (40%)
Puts: 211 (60%)
Current vs Prior -27.20%
Calls: +2.82% (Calls)
Puts: -47.39% (Puts)
Prior 7-Day Total 7,343
Calls: 3,839 (52%)
Puts: 3,504 (48%)
Prior 7-Day Average 1,049
Calls: 548 (52%)
Puts: 500 (48%)
Current vs Prior 7-Day Avg -75.50%
Calls: -73.38%
Puts: -77.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $336.5K
Calls: $264.1K (78%)
Puts: $72.4K (22%)
Prior (07/28) $208.2K
Calls: $84.3K (40%)
Puts: $123.9K (60%)
Current vs Prior +61.65%
Calls: +213.38%
Puts: -41.58%
Prior 7-Day Total $8.51M
Calls: $4.39M (52%)
Puts: $4.11M (48%)
Prior 7-Day Average $1.22M
Calls: $627.8K (52%)
Puts: $587.7K (48%)
Current vs Prior 7-Day Avg -72.31%
Calls: -57.92%
Puts: -87.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.76
Prior (07/28) 1.49
Current vs Prior -48.83%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -59.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29) 2,031
Calls: 1,207 (59%)
Puts: 824 (41%)
Prior (07/28) 843
Calls: 188 (22%)
Puts: 655 (78%)
Current vs Prior +140.93%
Prior 7-Day Total 20,175
Calls: 8,437 (42%)
Puts: 11,738 (58%)
Prior 7-Day Average 2,882
Calls: 1,205 (42%)
Puts: 1,676 (58%)
Current vs Prior 7-Day Avg -29.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.07% | 9.68%
Prior 7.19% | 9.93%
Current vs Prior -1.68% | -2.59%
Prior 7-Day Avg 7.83% | 10.42%
Current vs 7-Day Avg -9.72% | -7.13%
Prior 7-Day Eod 7.19% | 9.93%
Current vs 7-Day Eod -1.68% | -2.59%
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 11.50% | 16.03%
Calls: 13.68% | 11.79%
Puts: 9.32% | 20.27%
Current vs 7-Day Avg +0.43% | +4.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($264.1K) vs puts ($72.4K). Elevated premium activity with dollar volume up 62% vs prior. P/C ratio dropping 49% - sentiment shifting bullish. Rising open interest (up 141%) indicates new positions being established.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2136.1043.10$39.6017.7%30.78--
$580.00Aug 2117.2020.60$18.9018.0%60.5320
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2139.0045.80$42.4016.0%10.80133

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 167, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 2110.8015.60$13.2036.4%340.4429
$610.00Aug 215.808.20$7.0034.3%160.27--
$660.00Aug 210.701.50$1.1072.7%80.06--
$580.00Aug 2117.2020.60$18.9018.0%60.5320
$550.00Aug 2136.1043.10$39.6017.7%30.78--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 213.504.60$4.0527.2%400.1669
$560.00Aug 217.8010.60$9.2030.4%180.30--
$580.00Aug 2114.9017.00$15.9513.2%100.47196
$530.00Aug 211.803.20$2.5056.0%90.11146
$490.00Aug 210.054.00$2.03194.6%50.07--

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 73.07, avg 10.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$680.00Aug 21$0.27$19.73$0.2773.07$660.27
$630.00$660.00Aug 21$1.40$28.60$1.4020.43$631.40
$620.00$630.00Aug 21$2.10$7.90$2.103.76$622.10
$600.00$610.00Aug 21$2.40$7.60$2.403.17$602.40
$610.00$620.00Aug 21$2.40$7.60$2.403.17$612.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$520.00Aug 21$0.47$9.53$0.4720.28$529.53
$510.00$500.00Aug 21$1.35$8.65$1.356.41$508.65
$540.00$530.00Aug 21$1.55$8.45$1.555.45$538.45
$550.00$540.00Aug 21$1.90$8.10$1.904.26$548.10
$560.00$550.00Aug 21$3.25$6.75$3.252.08$556.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.23, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$580.00Aug 21$20.70$20.70$9.302.23$570.70
$580.00$590.00Aug 21$5.70$5.70$4.301.33$585.70
$590.00$600.00Aug 21$3.80$3.80$6.200.61$593.80
$600.00$610.00Aug 21$2.40$2.40$7.600.32$602.40
$610.00$620.00Aug 21$2.40$2.40$7.600.32$612.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$580.00Aug 21$26.45$26.45$13.551.95$593.55
$580.00$560.00Aug 21$6.75$6.75$13.250.51$573.25
$560.00$550.00Aug 21$3.25$3.25$6.750.48$556.75
$550.00$540.00Aug 21$1.90$1.90$8.100.23$548.10
$540.00$530.00Aug 21$1.55$1.55$8.450.18$538.45

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 5.98% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Aug 21$18.90$15.95$34.85$545.15$614.855.98%
$550.00Aug 21$39.60$5.95$45.55$504.45$595.557.81%
$620.00Aug 21$4.60$42.40$47.00$573.00$667.008.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.86% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$530.00Aug 21$2.50$2.50$5.00$525.00$635.00
$630.00$540.00Aug 21$2.50$4.05$6.55$533.45$636.55
$620.00$530.00Aug 21$4.60$2.50$7.10$522.90$627.10
$630.00$550.00Aug 21$2.50$5.95$8.45$541.55$638.45
$620.00$540.00Aug 21$4.60$4.05$8.65$531.35$628.65
$610.00$530.00Aug 21$7.00$2.50$9.50$520.50$619.50
$620.00$550.00Aug 21$4.60$5.95$10.55$539.45$630.55
$610.00$540.00Aug 21$7.00$4.05$11.05$528.95$621.05
$630.00$560.00Aug 21$2.50$9.20$11.70$548.30$641.70
$600.00$530.00Aug 21$9.40$2.50$11.90$518.10$611.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 8.52, avg credit $7.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/560580/590Aug 21$8.95$1.058.52$551.05$588.95
540/550580/590Aug 21$7.60$2.403.17$542.40$587.60
530/540550/580Aug 21$22.25$7.752.87$517.75$572.25
500/510550/580Aug 21$22.05$7.952.77$487.95$572.05
530/540580/590Aug 21$7.25$2.752.64$532.75$587.25
520/530550/580Aug 21$21.17$8.832.40$508.83$571.17
500/510580/590Aug 21$7.05$2.952.39$502.95$587.05
550/560590/600Aug 21$7.05$2.952.39$552.95$597.05
580/620630/660Aug 21$27.85$12.152.29$592.15$657.85
580/620660/680Aug 21$26.72$13.282.01$593.28$686.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 32.33, cheapest $0.30)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Aug 21$0.30$9.7032.33
$590.00$600.00$610.00Aug 21$1.40$8.606.14
$580.00$590.00$600.00Aug 21$1.90$8.104.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Aug 21$0.35$9.6527.57
$520.00$530.00$540.00Aug 21$1.08$8.928.26
$510.00$520.00$530.00Aug 21$1.14$8.867.77
$540.00$550.00$560.00Aug 21$1.35$8.656.41
$490.00$500.00$510.00Aug 21$2.03$7.973.93

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 $-0.56, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$660.00$680.001:2Aug 21-$0.56$19.44
$620.00$630.001:2Aug 21-$0.40$9.60
$610.00$620.001:2Aug 21-$2.20$7.80
$600.00$610.001:2Aug 21-$4.60$5.40
$590.00$600.001:2Aug 21-$5.60$4.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$560.001:2Aug 21-$2.45$17.55
$510.00$500.001:2Aug 21$0.00$10.00
$540.00$530.001:2Aug 21-$0.95$9.05
$530.00$520.001:2Aug 21-$1.56$8.44
$550.00$540.001:2Aug 21-$2.15$7.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.85%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$590.00Aug 21$10.800.441.2%1.85%3.07%3429
$600.00Aug 21$8.000.352.9%1.37%4.30%371
$610.00Aug 21$5.800.274.7%0.99%5.64%16--
$620.00Aug 21$3.300.206.4%0.57%6.93%149
$630.00Aug 21$1.000.138.1%0.17%8.25%1146
$660.00Aug 21$0.700.0613.2%0.12%13.34%8--

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, 199 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 $650.00 12-18 call last traded $17.86 on 07/22 (now $20.00/$23.00) — try a limit near $20.00. Also watch the $580.00 09-18 call last traded $13.90 on 07/24 (now $25.70/$29.80) — try a limit near $25.70; the $560.00 09-18 call last traded $22.20 on 07/24 (now $37.20/$43.40) — try a limit near $37.20. Most tradeable put: the $580.00 08-21 put last traded $32.10 on 07/24 (now $14.90/$17.00) — try a limit near $15.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$17.20$20.60$18.90$8.27 07/23$6.80–$65.20$17.2020
$580.00Sep 18$25.70$29.80$27.75$13.90 07/24$14.80–$70.10$25.705
$580.00Oct 16$32.60$38.00$35.30$22.90 07/21$19.85–$76.60$32.60--
$580.00Dec 18$47.30$52.90$50.10$34.80 07/24$32.60–$89.10$47.30--
$580.00Mar 19$62.00$68.00$65.00$50.60 07/21$46.90–$103.05$62.00--
$590.00Aug 21$10.80$15.60$13.20$6.20 07/23$4.90–$57.75$10.8029
$590.00Sep 18$21.40$24.20$22.80$11.30 07/24$11.30–$62.30$21.40--
$590.00Oct 16$26.40$34.00$30.20$18.79 07/23$17.00–$69.10$26.40--
$590.00Dec 18$40.20$48.00$44.10$38.05 07/22$28.75–$81.55$40.20--
$570.00Aug 21$22.40$26.60$24.50$11.90 07/24$10.70–$73.80$22.40--
$570.00Sep 18$31.80$34.70$33.25$25.85 07/22$18.30–$78.00$31.80--
$570.00Oct 16$38.50$43.10$40.80$33.26 07/22$24.15–$85.05$38.50--
$570.00Dec 18$51.80$58.40$55.10$38.90 07/23$36.70–$95.85$51.80--
$570.00Mar 19$67.60$73.80$70.70$55.59 07/21$51.00–$109.30$67.60--
$600.00Aug 21$8.00$10.80$9.40$4.00 07/24$3.38–$50.15$8.0071
$600.00Sep 18$16.70$20.50$18.60$10.27 07/24$7.85–$55.65$16.70600
$600.00Oct 16$24.30$26.90$25.60$15.79 07/23$13.30–$62.05$24.30--
$600.00Dec 18$35.30$43.30$39.30$25.53 07/24$24.75–$75.45$35.30--
$600.00Mar 19$52.00$58.00$55.00$40.00 07/23$39.10–$90.05$52.00--
$560.00Aug 21$28.80$35.70$32.25$16.58 07/24$14.10–$82.35$28.80--
$560.00Sep 18$37.20$43.40$40.30$22.20 07/24$21.90–$86.30$37.2032
$560.00Dec 18$57.90$64.20$61.05$50.00 07/21$41.40–$103.15$57.90--
$560.00Mar 19$71.90$79.00$75.45$56.75 07/21$55.95–$116.40$71.90--
$610.00Aug 21$5.80$8.20$7.00$3.10 07/24$2.08–$43.45$5.80--
$610.00Sep 18$13.20$16.80$15.00$11.15 07/21$5.90–$48.70$13.20--
$610.00Oct 16$20.00$23.50$21.75$52.70 07/15$10.75–$56.75$21.75--
$610.00Dec 18$32.10$37.80$34.95$50.30 07/09$21.35–$70.05$34.95--
$610.00Mar 19$46.60$54.00$50.30$41.90 07/22$35.65–$83.65$46.60--
$550.00Aug 21$36.10$43.10$39.60$21.85 07/24$18.15–$91.40$36.10--
$550.00Sep 18$43.70$50.10$46.90$40.78 07/21$26.45–$94.65$43.70--
$550.00Oct 16$51.80$57.30$54.55$33.20 07/24$33.30–$100.05$51.80--
$550.00Dec 18$62.30$70.70$66.50$47.40 07/24$46.60–$110.25$62.30--
$550.00Mar 19$77.70$85.00$81.35$66.83 07/23$60.95–$122.70$77.70--
$620.00Aug 21$3.30$5.90$4.60$1.65 07/24$1.67–$35.85$3.3049
$620.00Sep 18$10.40$13.20$11.80$5.69 07/24$4.65–$44.25$10.40--
$620.00Oct 16$13.50$21.90$17.70$45.50 07/15$8.45–$49.05$17.70--
$620.00Dec 18$27.50$34.80$31.15$22.14 07/23$18.80–$63.70$27.50--
$620.00Mar 19$43.00$49.80$46.40$38.60 07/22$32.80–$77.80$43.00--
$540.00Aug 21$44.20$51.20$47.70$43.50 07/21$24.90–$100.75$44.20--
$540.00Sep 18$51.80$57.30$54.55$46.60 07/21$31.15–$104.50$51.80--
$540.00Oct 16$56.70$64.00$60.35$79.30 07/09$39.20–$108.55$60.35--
$540.00Dec 18$70.80$76.60$73.70$103.89 07/07$51.50–$119.05$73.70--
$540.00Mar 19$83.00$91.00$87.00$72.23 07/23$66.30–$130.15$83.00--
$630.00Aug 21$1.00$4.00$2.50$2.75 07/22$0.83–$29.85$2.50146
$630.00Sep 18$8.40$10.40$9.40$7.60 07/22$3.90–$37.45$8.40131
$630.00Oct 16$11.90$16.90$14.40$9.30 07/21$6.65–$43.75$11.90--
$630.00Dec 18$26.00$30.20$28.10$21.80 07/21$15.60–$58.15$26.00--
$630.00Mar 19$38.70$45.80$42.25$35.20 07/22$28.90–$72.85$38.70--
$530.00Sep 18$58.90$65.20$62.05$45.00 07/21$38.20–$113.25$58.90--
$530.00Dec 18$76.60$83.40$80.00$105.66 07/06$57.95–$126.60$80.00--
$640.00Aug 21$0.55$5.40$2.98$1.99 07/22$0.90–$24.75$1.99--
$640.00Sep 18$6.30$8.20$7.25$3.65 07/24$3.10–$32.60$6.30--
$640.00Oct 16$10.60$13.90$12.25$7.90 07/21$6.28–$39.50$10.60--
$640.00Dec 18$23.00$26.10$24.55$21.00 07/22$15.85–$52.80$23.00--
$640.00Mar 19$34.00$42.00$38.00$32.00 07/22$26.10–$67.00$34.00--
$520.00Aug 21$62.00$68.80$65.40$87.40 07/08$38.75–$119.95$65.40--
$520.00Sep 18$67.50$73.40$70.45$57.38 06/30$45.60–$121.70$67.50--
$520.00Dec 18$84.10$90.50$87.30$114.91 07/07$63.85–$133.85$87.30--
$650.00Aug 21$0.05$4.80$2.42$0.50 07/24$0.53–$19.40$0.50--
$650.00Sep 18$2.35$6.50$4.43$4.00 07/22$2.23–$27.80$4.00--
$650.00Oct 16$6.50$13.90$10.20$30.30 07/15$5.25–$34.50$10.20--
$650.00Dec 18$20.00$23.00$21.50$17.86 07/22$12.85–$48.70$20.0021
$650.00Mar 19$31.20$38.60$34.90$28.80 07/22$23.70–$62.15$31.20--
$660.00Aug 21$0.70$1.50$1.10$1.09 07/22$0.43–$15.80$1.09--
$660.00Sep 18$1.00$8.00$4.50$18.77 07/20$1.92–$23.60$4.50--
$660.00Oct 16$4.10$10.00$7.05$5.10 07/21$4.65–$28.35$5.10--
$660.00Dec 18$17.00$22.20$19.60$42.40 07/16$9.50–$43.40$19.60--
$660.00Mar 19$27.60$35.40$31.50$23.10 07/21$21.45–$57.55$27.60--
$500.00Aug 21$81.90$87.90$84.90$61.08 07/24$55.50–$138.60$81.90--
$500.00Sep 18$84.00$90.80$87.40$77.00 07/22$60.30–$140.65$84.00--
$500.00Dec 18$98.80$105.50$102.15$90.00 07/22$77.35–$151.65$98.80--
$670.00Aug 21$0.05$1.80$0.93$0.31 07/24$0.38–$12.00$0.31--
$670.00Sep 18$0.05$6.80$3.43$2.43 07/22$1.63–$18.05$2.43--
$670.00Oct 16$3.10$8.40$5.75$12.90 07/09$3.28–$24.35$5.75--
$670.00Dec 18$14.80$19.00$16.90$35.10 07/15$8.05–$38.85$16.90--
$490.00Dec 18$106.00$113.30$109.65$120.08 07/01$84.40–$160.45$109.65--
$680.00Aug 21$0.15$1.50$0.83$0.40 07/24$0.43–$9.10$0.4096
$680.00Sep 18$0.05$6.00$3.03$5.22 07/01$1.40–$16.55$3.03--
$680.00Dec 18$10.80$15.80$13.30$34.10 07/16$7.85–$34.90$13.30--
$690.00Aug 21$0.05$3.70$1.88$0.71 07/21$0.53–$6.80$0.71--
$690.00Sep 18$0.05$4.80$2.42$2.11 07/21$0.98–$13.55$2.11--
$690.00Oct 16$0.50$8.50$4.50$3.50 07/24$2.35–$18.45$3.50--
$690.00Dec 18$10.60$13.30$11.95$12.50 07/21$7.00–$30.95$11.95--
$700.00Aug 21$0.00$3.50$1.75$0.20 07/21$0.25–$5.50$0.20--
$700.00Sep 18$0.05$5.20$2.63$1.19 07/22$0.90–$11.15$1.19--
$700.00Oct 16$0.05$7.40$3.73$15.00 07/17$1.92–$15.40$3.73--
$700.00Dec 18$9.00$12.60$10.80$9.04 07/22$6.35–$27.90$9.04--
$700.00Mar 19$17.50$24.90$21.20$15.83 07/23$13.45–$40.95$17.50--
$710.00Aug 21$0.00$3.20$1.60$0.10 07/21$0.75–$5.55$0.10--
$710.00Sep 18$0.00$3.20$1.60$8.60 07/16$1.18–$9.00$1.60--
$710.00Dec 18$7.20$11.00$9.10$23.80 07/16$5.30–$24.45$9.10--
$720.00Aug 21$0.00$3.00$1.50$3.40 07/20$0.75–$5.60$1.50--
$720.00Sep 18$0.05$3.10$1.58$5.96 07/20$0.50–$7.75$1.58--
$720.00Dec 18$3.20$11.70$7.45$25.60 06/03$4.63–$21.15$7.45--
$730.00Aug 21$0.00$2.85$1.43$0.07 07/21$0.70–$3.28$0.07--
$730.00Dec 18$2.40$10.50$6.45$5.12 07/22$3.90–$19.90$5.12--
$430.00Mar 19$165.00$173.20$169.10$156.58 07/21$140.90–$212.70$165.00--
$740.00Oct 16$0.05$4.80$2.42$6.82 07/20$1.15–$7.10$2.42--
$740.00Dec 18$1.80$8.80$5.30$9.30 06/25$3.40–$17.75$5.30--
$750.00Dec 18$1.00$9.10$5.05--$5.05–$5.05—$1.007
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$14.90$17.00$15.95$32.10 07/24$8.65–$36.55$15.95196
$580.00Sep 18$20.70$24.90$22.80$12.50 07/20$12.85–$42.10$20.70--
$580.00Oct 16$26.20$32.30$29.25$37.30 07/21$16.80–$45.95$29.25--
$580.00Dec 18$37.40$43.60$40.50$34.00 07/14$28.15–$56.15$37.40--
$580.00Mar 19$48.10$55.00$51.55$58.50 07/22$36.70–$65.70$51.55--
$590.00Aug 21$19.40$25.20$22.30$33.30 07/22$10.65–$43.70$22.30--
$590.00Sep 18$25.70$31.60$28.65$15.30 07/16$15.30–$48.50$25.70--
$590.00Dec 18$42.10$49.80$45.95$38.10 07/14$30.50–$63.10$42.10--
$590.00Mar 19$53.20$60.40$56.80$65.50 07/22$40.35–$71.45$56.80--
$570.00Aug 21$10.80$15.60$13.20$25.41 07/24$7.05–$30.10$13.20--
$570.00Sep 18$16.60$20.10$18.35$32.20 07/24$10.55–$35.25$18.35--
$570.00Dec 18$32.40$40.90$36.65$51.50 07/23$23.45–$50.70$36.65--
$570.00Mar 19$43.40$50.00$46.70$53.60 07/22$33.15–$60.65$46.70--
$600.00Aug 21$24.90$29.30$27.10$53.04 07/24$12.05–$52.30$27.10--
$600.00Sep 18$31.50$36.00$33.75$20.56 07/20$18.30–$56.50$31.50--
$600.00Oct 16$36.30$43.00$39.65$49.00 07/21$23.05–$59.70$39.65--
$600.00Dec 18$47.10$54.30$50.70$35.40 07/15$34.05–$68.65$47.10--
$560.00Aug 21$7.80$10.60$9.20$19.25 07/24$5.80–$23.70$9.20--
$560.00Sep 18$14.20$19.40$16.80$26.30 07/24$9.00–$30.45$16.80--
$560.00Oct 16$19.20$21.50$20.35$28.90 07/22$12.55–$34.55$20.35--
$560.00Dec 18$29.30$36.60$32.95$42.70 07/21$21.95–$45.20$32.95--
$560.00Mar 19$39.60$46.00$42.80$48.80 07/22$30.90–$55.15$42.80--
$610.00Aug 21$31.20$38.30$34.75$62.75 07/21$16.30–$60.95$34.75--
$610.00Sep 18$37.00$43.70$40.35$23.50 07/16$21.45–$64.20$37.00--
$610.00Oct 16$41.80$48.50$45.15$40.60 07/10$26.20–$67.65$41.80--
$610.00Dec 18$52.80$60.60$56.70$38.80 07/15$36.85–$75.65$52.80--
$610.00Mar 19$63.10$70.40$66.75$81.15 07/24$47.90–$84.45$66.75--
$550.00Aug 21$5.20$6.70$5.95$14.35 07/24$3.75–$17.85$5.95--
$550.00Sep 18$10.10$15.90$13.00$23.00 07/24$7.75–$25.05$13.00--
$550.00Oct 16$15.10$18.40$16.75$20.60 07/21$10.55–$29.10$16.75--
$550.00Dec 18$25.70$32.80$29.25$40.30 07/24$18.60–$40.50$29.25--
$550.00Mar 19$35.60$42.00$38.80$50.00 07/23$28.00–$49.80$38.80--
$620.00Aug 21$39.00$45.80$42.40$69.10 07/23$20.05–$70.45$42.40133
$620.00Sep 18$43.70$51.00$47.35$28.80 07/20$25.35–$72.80$43.70--
$620.00Oct 16$48.30$55.00$51.65$45.50 07/10$29.75–$75.60$48.30--
$620.00Dec 18$58.90$66.00$62.45$80.00 07/24$40.65–$82.85$62.45--
$540.00Aug 21$3.50$4.60$4.05$12.50 07/24$3.03–$13.90$4.0569
$540.00Sep 18$7.80$10.70$9.25$19.00 07/23$6.45–$20.25$9.25--
$540.00Dec 18$21.00$27.40$24.20$35.50 07/21$16.80–$36.15$24.20--
$540.00Mar 19$31.80$39.00$35.40$40.40 07/22$25.10–$45.50$35.40--
$630.00Aug 21$47.50$54.20$50.85$72.10 07/21$24.50–$79.95$50.85--
$630.00Sep 18$51.50$58.60$55.05$69.12 07/22$29.00–$81.65$55.05--
$630.00Dec 18$65.10$72.20$68.65$45.60 07/16$45.20–$90.95$65.10--
$530.00Aug 21$1.80$3.20$2.50$8.10 07/24$2.50–$11.40$2.50146
$530.00Sep 18$6.00$9.30$7.65$12.50 07/22$5.15–$17.25$7.65126
$530.00Oct 16$10.00$16.00$13.00$8.10 07/15$8.20–$20.95$10.00--
$530.00Dec 18$19.50$25.80$22.65$28.91 07/21$14.60–$32.40$22.65--
$640.00Aug 21$56.60$63.50$60.05$89.10 07/21$29.60–$89.55$60.05--
$640.00Dec 18$71.70$79.00$75.35$52.70 07/17$50.35–$98.55$71.70--
$520.00Aug 21$1.40$2.65$2.03$5.70 07/24$1.75–$9.05$2.03--
$520.00Sep 18$3.00$6.70$4.85$11.05 07/24$4.30–$13.75$4.8521
$520.00Oct 16$8.20$13.50$10.85$10.60 07/10$6.55–$17.45$10.60--
$520.00Dec 18$16.90$23.00$19.95$24.23 07/22$12.85–$28.40$19.95--
$520.00Mar 19$25.10$33.00$29.05$34.00 07/23$20.60–$37.20$29.05--
$650.00Aug 21$66.00$72.30$69.15$39.50 07/17$34.30–$99.35$66.00--
$650.00Oct 16$70.80$78.00$74.40$64.40 07/10$43.65–$102.15$70.80--
$650.00Dec 18$78.80$86.90$82.85$55.40 07/16$55.30–$106.75$78.80--
$510.00Aug 21$0.90$4.50$2.70$4.80 07/24$1.58–$7.60$2.70--
$510.00Sep 18$3.30$5.00$4.15$10.00 07/24$3.10–$10.65$4.15--
$510.00Oct 16$6.60$11.90$9.25$12.46 07/24$5.30–$15.75$9.25--
$510.00Dec 18$14.60$18.20$16.40$22.30 07/23$11.40–$24.45$16.40--
$660.00Sep 18$76.90$83.10$80.00$45.70 07/16$44.95–$110.65$76.90--
$660.00Oct 16$79.20$86.00$82.60$71.10 07/10$49.90–$111.65$79.20--
$500.00Aug 21$0.55$2.15$1.35$3.21 07/24$1.02–$7.30$1.35--
$500.00Sep 18$2.65$4.30$3.47$7.00 07/24$2.90–$8.85$3.47--
$500.00Oct 16$3.10$10.10$6.60$10.39 07/23$4.85–$11.95$6.60--
$500.00Dec 18$12.60$15.10$13.85$18.10 07/22$10.75–$21.20$13.85--
$500.00Mar 19$19.40$27.00$23.20$28.00 07/24$17.05–$30.10$23.20--
$490.00Aug 21$0.05$4.00$2.03$2.50 07/24$1.05–$5.15$2.03--
$490.00Sep 18$0.05$3.80$1.92$5.70 07/23$1.92–$7.50$1.92--
$490.00Oct 16$2.10$8.60$5.35$9.60 07/24$4.50–$11.15$5.35--
$490.00Dec 18$10.40$16.20$13.30$15.50 07/21$8.75–$19.40$13.30--
$480.00Aug 21$0.00$3.20$1.60$1.90 07/23$0.78–$4.20$1.60--
$480.00Sep 18$1.45$4.80$3.13$4.40 07/23$2.20–$6.30$3.1367
$480.00Oct 16$1.25$7.70$4.47$6.79 07/23$3.83–$8.60$4.47--
$480.00Dec 18$7.40$14.00$10.70$15.90 07/21$7.70–$15.85$10.70--
$480.00Mar 19$14.60$22.00$18.30$20.45 07/21$13.60–$24.10$18.30--
$470.00Aug 21$0.00$1.55$0.78$1.43 07/21$0.45–$3.97$0.78--
$470.00Sep 18$0.05$5.10$2.58$3.12 07/22$1.75–$5.35$2.58--
$470.00Oct 16$0.25$7.00$3.63$5.40 07/22$2.50–$6.80$3.63--
$470.00Dec 18$5.70$13.30$9.50$11.85 07/22$6.80–$14.90$9.50--
$470.00Mar 19$12.50$20.00$16.25$12.47 07/16$12.30–$21.30$12.50--
$460.00Aug 21$0.00$3.50$1.75$1.07 07/21$0.43–$3.28$1.07--
$460.00Sep 18$0.05$4.80$2.42$2.50 07/22$1.50–$5.43$2.42--
$460.00Dec 18$4.50$12.20$8.35$10.24 07/22$5.80–$13.15$8.35--
$450.00Aug 21$0.05$1.50$0.78$0.83 07/22$0.35–$2.93$0.78--
$450.00Sep 18$0.85$4.50$2.68$2.20 07/23$1.43–$4.25$2.20--
$450.00Oct 16$0.10$6.00$3.05$4.80 07/21$2.13–$4.68$3.05--
$450.00Dec 18$3.50$10.90$7.20$9.50 07/22$5.25–$10.55$7.20--
$450.00Mar 19$8.40$17.00$12.70$16.50 07/21$9.50–$16.75$12.70--
$440.00Aug 21$0.00$3.20$1.60$0.80 07/23$0.30–$2.25$0.80--
$440.00Sep 18$0.05$4.30$2.17$1.60 07/20$0.60–$3.53$1.6066
$440.00Oct 16$0.05$4.80$2.42$3.66 07/21$2.40–$4.18$2.42--
$440.00Dec 18$2.45$6.90$4.68$8.22 07/23$4.50–$9.15$4.68--
$440.00Mar 19$7.30$15.50$11.40$14.30 07/21$8.60–$14.80$11.40--
$430.00Aug 21$0.00$3.00$1.50$0.40 07/21$0.65–$2.38$0.40--
$430.00Sep 18$0.05$4.10$2.07$2.70 06/23$0.83–$3.33$2.07--
$430.00Oct 16$0.05$4.50$2.28$2.55 07/22$1.80–$3.73$2.28--
$430.00Dec 18$1.45$8.60$5.02$7.20 07/24$3.70–$8.00$5.02--
$430.00Mar 19$5.90$14.30$10.10$12.50 07/23$8.15–$13.40$10.10--

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 146
Total Puts 111
Put/Call Ratio 0.76
Net Difference 35

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,839
Total Puts 3,504
Average Put/Call Ratio 1.87
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