Tour v473
MSCI
MSCI INC
$575.74 -1.23%
$575.50 (-0.04%)🌙
as of 07/30 07:11 PM
(7/29 18:54) ◀
|
Thursday, July 30, 2026 (7:11pm)
January 2026
|
▶ (7/31 18:53)
◀ 7/30 19:11 ▶

Option Volume

Detail
ℹ
Current (07/30) 250
Calls: 116 (46%)
Puts: 134 (54%)
Prior (07/29) 257
Calls: 146 (57%)
Puts: 111 (43%)
Current vs Prior -2.72%
Calls: -20.55% (Calls)
Puts: +20.72% (Puts)
Prior 7-Day Total 6,143
Calls: 3,155 (51%)
Puts: 2,988 (49%)
Prior 7-Day Average 877
Calls: 450 (51%)
Puts: 426 (49%)
Current vs Prior 7-Day Avg -71.51%
Calls: -74.26%
Puts: -68.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $69.7K
Calls: $22.2K (32%)
Puts: $47.6K (68%)
Prior (07/29) $336.5K
Calls: $264.1K (78%)
Puts: $72.4K (22%)
Current vs Prior -79.27%
Calls: -91.60%
Puts: -34.28%
Prior 7-Day Total $7.26M
Calls: $3.66M (50%)
Puts: $3.60M (50%)
Prior 7-Day Average $1.04M
Calls: $522.6K (50%)
Puts: $514.1K (50%)
Current vs Prior 7-Day Avg -93.27%
Calls: -95.76%
Puts: -90.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.16
Prior (07/29) 0.76
Current vs Prior +51.94%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -38.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 1,606
Calls: 625 (39%)
Puts: 981 (61%)
Prior (07/29) 2,031
Calls: 1,207 (59%)
Puts: 824 (41%)
Current vs Prior -20.93%
Prior 7-Day Total 17,714
Calls: 7,720 (44%)
Puts: 9,994 (56%)
Prior 7-Day Average 2,530
Calls: 1,102 (44%)
Puts: 1,427 (56%)
Current vs Prior 7-Day Avg -36.54%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.73% | 9.70%
Prior 7.07% | 9.68%
Current vs Prior -4.77% | +0.26%
Prior 7-Day Avg 7.51% | 10.22%
Current vs 7-Day Avg -10.37% | -5.13%
Prior 7-Day Eod 7.07% | 9.68%
Current vs 7-Day Eod -4.77% | +0.26%
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 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($47.6K). Light premium activity with dollar volume down 79% vs prior. Slightly bearish P/C ratio of 1.16. P/C ratio rising 52% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 2 found (avg delta 0.54, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2117.9021.90$19.9020.1%10.56--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2116.9020.80$18.8520.7%70.53202

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 218, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 210.752.20$1.4898.0%650.07166
$660.00Aug 210.400.95$0.6880.9%280.04133
$620.00Aug 212.503.90$3.2043.7%100.1548
$630.00Aug 211.902.80$2.3538.3%100.12147
$570.00Aug 2117.9021.90$19.9020.1%10.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 210.501.05$0.7870.5%770.0439
$530.00Aug 213.004.80$3.9046.2%80.15--
$580.00Aug 2116.9020.80$18.8520.7%70.53202
$540.00Aug 214.406.70$5.5541.4%60.20--
$450.00Aug 210.051.25$0.65184.6%10.02--

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. 13 found (best R:R 306.69, avg 31.58)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$650.00Aug 21$0.87$19.13$0.8721.99$630.87
$650.00$660.00Aug 21$0.80$9.20$0.8011.50$650.80
$620.00$630.00Aug 21$0.85$9.15$0.8510.76$620.85
$570.00$620.00Aug 21$16.70$33.30$16.701.99$586.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$450.00Aug 21$0.13$39.87$0.13306.69$489.87
$500.00$490.00Aug 21$0.47$9.53$0.4720.28$499.53
$520.00$500.00Aug 21$1.20$18.80$1.2015.67$518.80
$530.00$520.00Aug 21$1.45$8.55$1.455.90$528.55
$550.00$540.00Aug 21$1.55$8.45$1.555.45$548.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.22, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$620.00Aug 21$16.70$16.70$33.300.50$586.70
$620.00$630.00Aug 21$0.85$0.85$9.150.09$620.85
$650.00$660.00Aug 21$0.80$0.80$9.200.09$650.80
$630.00$650.00Aug 21$0.87$0.87$19.130.05$630.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$560.00Aug 21$5.50$5.50$4.501.22$564.50
$580.00$570.00Aug 21$3.25$3.25$6.750.48$576.75
$560.00$550.00Aug 21$3.00$3.00$7.000.43$557.00
$540.00$530.00Aug 21$1.65$1.65$8.350.20$538.35
$550.00$540.00Aug 21$1.55$1.55$8.450.18$548.45

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. 1 found (cheapest 6.17% of stock, avg 6.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 21$19.90$15.60$35.50$534.50$605.506.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.93% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$530.00Aug 21$1.48$3.90$5.38$524.62$655.38
$630.00$530.00Aug 21$2.35$3.90$6.25$523.75$636.25
$650.00$540.00Aug 21$1.48$5.55$7.03$532.97$657.03
$620.00$530.00Aug 21$3.20$3.90$7.10$522.90$627.10
$630.00$540.00Aug 21$2.35$5.55$7.90$532.10$637.90
$650.00$550.00Aug 21$1.48$7.10$8.58$541.42$658.58
$620.00$540.00Aug 21$3.20$5.55$8.75$531.25$628.75
$630.00$550.00Aug 21$2.35$7.10$9.45$540.55$639.45
$620.00$550.00Aug 21$3.20$7.10$10.30$539.70$630.30
$650.00$560.00Aug 21$1.48$10.10$11.58$548.42$661.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.74, avg credit $5.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/570620/630Aug 21$6.35$3.651.74$563.65$626.35
560/570650/660Aug 21$6.30$3.701.70$563.70$656.30
570/580620/630Aug 21$4.10$5.900.69$575.90$624.10
570/580650/660Aug 21$4.05$5.950.68$575.95$654.05
550/560570/620Aug 21$19.70$30.300.65$540.30$589.70
550/560620/630Aug 21$3.85$6.150.63$556.15$623.85
550/560650/660Aug 21$3.80$6.200.61$556.20$653.80
530/540570/620Aug 21$18.35$31.650.58$521.65$588.35
520/530570/620Aug 21$18.15$31.850.57$511.85$588.15
540/550570/620Aug 21$18.25$31.750.57$531.75$588.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 49.00, cheapest $0.20)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.20$9.8049.00
$540.00$550.00$560.00Aug 21$1.45$8.555.90
$550.00$560.00$570.00Aug 21$2.50$7.503.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.52, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$630.00$650.001:2Aug 21-$0.61$19.39
$620.00$630.001:2Aug 21-$1.50$8.50
$570.00$620.001:2Aug 21$13.50$36.50
$650.00$660.001:2Aug 21$0.12$9.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$450.001:2Aug 21-$0.52$39.48
$520.00$500.001:2Aug 21-$0.05$19.95
$500.00$490.001:2Aug 21-$0.31$9.69
$530.00$520.001:2Aug 21-$1.00$9.00
$540.00$530.001:2Aug 21-$2.25$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.43%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Aug 21$2.500.157.7%0.43%8.12%1048
$630.00Aug 21$1.900.129.4%0.33%9.75%10147
$650.00Aug 21$0.750.0712.9%0.13%13.03%65166

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. 199 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 $630.00 09-18 call last traded $7.60 on 07/22 (now $6.40/$8.00) — try a limit near $7.20. Also watch the $630.00 08-21 call last traded $2.75 on 07/22 (now $1.90/$2.80) — try a limit near $2.35; the $620.00 08-21 call last traded $1.65 on 07/24 (now $2.50/$3.90) — try a limit near $2.50. Most tradeable put: the $500.00 12-18 put last traded $18.10 on 07/22 (now $14.70/$15.90) — try a limit near $15.30.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$12.50$18.10$15.30$8.27 07/23$6.80–$65.20$12.50--
$580.00Sep 18$22.10$25.80$23.95$13.90 07/24$14.80–$70.10$22.10--
$580.00Oct 16$26.60$34.80$30.70$22.90 07/21$19.85–$76.60$26.60--
$580.00Dec 18$43.50$48.70$46.10$34.80 07/24$32.60–$89.10$43.50--
$580.00Mar 19$56.00$62.30$59.15$50.60 07/21$46.90–$103.05$56.00--
$570.00Aug 21$17.90$21.90$19.90$11.90 07/24$10.70–$73.80$17.90--
$570.00Sep 18$27.30$30.90$29.10$25.85 07/22$18.30–$78.00$27.30--
$570.00Oct 16$32.40$38.60$35.50$33.26 07/22$24.15–$85.05$33.26--
$570.00Dec 18$48.50$52.60$50.55$38.90 07/23$36.70–$95.85$48.50--
$570.00Mar 19$60.00$68.70$64.35$55.59 07/21$51.00–$109.30$60.00--
$590.00Aug 21$8.80$14.10$11.45$6.20 07/23$4.90–$57.75$8.80--
$590.00Sep 18$17.70$20.00$18.85$11.30 07/24$11.30–$62.30$17.70--
$590.00Oct 16$22.80$29.00$25.90$18.79 07/23$17.00–$69.10$22.80--
$590.00Dec 18$37.90$43.90$40.90$38.05 07/22$28.75–$81.55$38.05--
$560.00Aug 21$24.60$28.50$26.55$16.58 07/24$14.10–$82.35$24.60--
$560.00Sep 18$33.20$36.60$34.90$22.20 07/24$21.90–$86.30$33.20--
$560.00Dec 18$53.70$58.80$56.25$50.00 07/21$41.40–$103.15$53.70--
$560.00Mar 19$67.00$72.90$69.95$56.75 07/21$55.95–$116.40$67.00--
$600.00Aug 21$6.30$7.70$7.00$4.00 07/24$3.38–$50.15$6.30--
$600.00Sep 18$14.00$15.70$14.85$10.27 07/24$7.85–$55.65$14.00--
$600.00Oct 16$19.00$24.90$21.95$15.79 07/23$13.30–$62.05$19.00--
$600.00Dec 18$34.20$39.30$36.75$25.53 07/24$24.75–$75.45$34.20--
$600.00Mar 19$46.90$54.30$50.60$40.00 07/23$39.10–$90.05$46.90--
$550.00Aug 21$30.50$36.40$33.45$21.85 07/24$18.15–$91.40$30.50--
$550.00Sep 18$39.40$43.70$41.55$40.78 07/21$26.45–$94.65$40.78--
$550.00Oct 16$43.10$51.70$47.40$33.20 07/24$33.30–$100.05$43.10--
$550.00Dec 18$57.00$65.00$61.00$47.40 07/24$46.60–$110.25$57.00--
$550.00Mar 19$73.00$79.00$76.00$66.83 07/23$60.95–$122.70$73.00--
$610.00Aug 21$4.20$5.70$4.95$3.10 07/24$2.08–$43.45$4.20--
$610.00Sep 18$10.90$15.80$13.35$11.15 07/21$5.90–$48.70$11.15--
$610.00Oct 16$16.60$21.00$18.80$52.70 07/15$10.75–$56.75$18.80--
$610.00Dec 18$30.20$35.30$32.75$50.30 07/09$21.35–$70.05$32.75--
$610.00Mar 19$42.00$48.60$45.30$41.90 07/22$35.65–$83.65$42.00--
$540.00Aug 21$38.60$43.00$40.80$43.50 07/21$24.90–$100.75$40.80--
$540.00Sep 18$45.10$50.40$47.75$46.60 07/21$31.15–$104.50$46.60--
$540.00Oct 16$50.40$57.20$53.80$79.30 07/09$39.20–$108.55$53.80--
$540.00Dec 18$65.00$71.20$68.10$103.89 07/07$51.50–$119.05$68.10--
$540.00Mar 19$79.00$85.70$82.35$72.23 07/23$66.30–$130.15$79.00--
$620.00Aug 21$2.50$3.90$3.20$1.65 07/24$1.67–$35.85$2.5048
$620.00Sep 18$8.40$10.30$9.35$5.69 07/24$4.65–$44.25$8.40--
$620.00Oct 16$12.80$17.90$15.35$45.50 07/15$8.45–$49.05$15.35--
$620.00Dec 18$24.80$31.80$28.30$22.14 07/23$18.80–$63.70$24.80--
$620.00Mar 19$38.70$46.00$42.35$38.60 07/22$32.80–$77.80$38.70--
$530.00Sep 18$52.90$58.40$55.65$45.00 07/21$38.20–$113.25$52.90--
$530.00Dec 18$71.00$78.00$74.50$105.66 07/06$57.95–$126.60$74.50--
$630.00Aug 21$1.90$2.80$2.35$2.75 07/22$0.83–$29.85$2.35147
$630.00Sep 18$6.40$8.00$7.20$7.60 07/22$3.90–$37.45$7.20131
$630.00Oct 16$8.60$16.70$12.65$9.30 07/21$6.65–$43.75$9.30--
$630.00Dec 18$23.20$27.40$25.30$21.80 07/21$15.60–$58.15$23.20--
$630.00Mar 19$34.10$40.60$37.35$35.20 07/22$28.90–$72.85$35.20--
$520.00Aug 21$55.40$61.00$58.20$87.40 07/08$38.75–$119.95$58.20--
$520.00Sep 18$61.30$66.50$63.90$57.38 06/30$45.60–$121.70$61.30--
$520.00Dec 18$77.00$85.00$81.00$114.91 07/07$63.85–$133.85$81.00--
$640.00Aug 21$1.15$3.60$2.38$1.99 07/22$0.90–$24.75$1.99--
$640.00Sep 18$5.00$6.20$5.60$3.65 07/24$3.10–$32.60$5.00--
$640.00Oct 16$9.20$11.00$10.10$7.90 07/21$6.28–$39.50$9.20--
$640.00Dec 18$20.10$25.40$22.75$21.00 07/22$15.85–$52.80$21.00--
$640.00Mar 19$30.30$38.90$34.60$32.00 07/22$26.10–$67.00$32.00--
$650.00Aug 21$0.75$2.20$1.48$0.50 07/24$0.53–$19.40$0.75166
$650.00Sep 18$1.25$7.90$4.58$4.00 07/22$2.23–$27.80$4.00--
$650.00Oct 16$7.50$12.40$9.95$30.30 07/15$5.25–$34.50$9.95--
$650.00Dec 18$18.00$19.60$18.80$17.86 07/22$12.85–$48.70$18.00--
$650.00Mar 19$28.00$33.90$30.95$28.80 07/22$23.70–$62.15$28.80--
$500.00Aug 21$75.20$80.20$77.70$61.08 07/24$55.50–$138.60$75.20--
$500.00Sep 18$77.00$84.20$80.60$77.00 07/22$60.30–$140.65$77.00--
$500.00Dec 18$93.90$98.30$96.10$90.00 07/22$77.35–$151.65$93.90--
$660.00Aug 21$0.40$0.95$0.68$1.09 07/22$0.43–$15.80$0.68133
$660.00Sep 18$0.35$6.40$3.38$18.77 07/20$1.92–$23.60$3.38--
$660.00Oct 16$4.70$7.80$6.25$5.10 07/21$4.65–$28.35$5.10--
$660.00Dec 18$15.10$20.30$17.70$42.40 07/16$9.50–$43.40$17.70--
$660.00Mar 19$24.00$32.80$28.40$23.10 07/21$21.45–$57.55$24.00--
$490.00Dec 18$101.60$106.60$104.10$120.08 07/01$84.40–$160.45$104.10--
$670.00Aug 21$0.00$1.80$0.90$0.31 07/24$0.38–$12.00$0.31--
$670.00Sep 18$0.10$5.80$2.95$2.43 07/22$1.63–$18.05$2.43--
$670.00Oct 16$2.10$9.60$5.85$12.90 07/09$3.28–$24.35$5.85--
$670.00Dec 18$13.10$18.20$15.65$35.10 07/15$8.05–$38.85$15.65--
$680.00Aug 21$0.15$3.60$1.88$0.40 07/24$0.43–$9.10$0.40--
$680.00Sep 18$0.05$5.40$2.73$5.22 07/01$1.40–$16.55$2.73--
$680.00Dec 18$11.30$16.10$13.70$34.10 07/16$7.85–$34.90$13.70--
$690.00Aug 21$0.05$1.90$0.98$0.71 07/21$0.53–$6.80$0.71--
$690.00Sep 18$0.80$5.20$3.00$2.11 07/21$0.98–$13.55$2.11--
$690.00Oct 16$0.55$7.30$3.93$3.50 07/24$2.35–$18.45$3.50--
$690.00Dec 18$9.70$14.50$12.10$12.50 07/21$7.00–$30.95$12.10--
$700.00Aug 21$0.00$3.20$1.60$0.20 07/21$0.25–$5.50$0.20--
$700.00Sep 18$0.00$4.80$2.40$1.19 07/22$0.90–$11.15$1.19--
$700.00Oct 16$0.70$6.80$3.75$15.00 07/17$1.92–$15.40$3.75--
$700.00Dec 18$6.10$12.80$9.45$9.04 07/22$6.35–$27.90$9.04--
$700.00Mar 19$16.00$22.00$19.00$15.83 07/23$13.45–$40.95$16.00--
$710.00Aug 21$0.00$2.95$1.48$0.10 07/21$0.75–$5.55$0.10--
$710.00Sep 18$0.00$2.10$1.05$8.60 07/16$1.05–$9.00$1.05--
$710.00Dec 18$5.00$10.40$7.70$23.80 07/16$5.30–$24.45$7.70--
$720.00Aug 21$0.00$1.70$0.85$3.40 07/20$0.75–$5.60$0.85--
$720.00Sep 18$0.05$4.20$2.13$5.96 07/20$0.50–$7.75$2.13--
$720.00Dec 18$2.60$10.70$6.65$25.60 06/03$4.63–$21.15$6.65--
$430.00Mar 19$159.00$166.70$162.85$156.58 07/21$140.90–$212.70$159.00--
$730.00Aug 21$0.00$1.70$0.85$0.07 07/21$0.70–$3.28$0.07--
$730.00Dec 18$2.30$9.90$6.10$5.12 07/22$3.90–$19.90$5.12--
$740.00Oct 16$0.05$2.65$1.35$6.82 07/20$1.15–$7.10$1.35--
$740.00Dec 18$1.10$9.10$5.10$9.30 06/25$3.40–$17.75$5.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$16.90$20.80$18.85$32.10 07/24$8.65–$36.55$18.85202
$580.00Sep 18$25.10$28.40$26.75$12.50 07/20$12.85–$42.10$25.10--
$580.00Oct 16$28.20$35.00$31.60$37.30 07/21$16.80–$45.95$31.60--
$580.00Dec 18$42.40$47.40$44.90$34.00 07/14$28.15–$56.15$42.40--
$580.00Mar 19$50.10$59.00$54.55$58.50 07/22$36.70–$65.70$54.55--
$570.00Aug 21$13.00$18.20$15.60$25.41 07/24$7.05–$30.10$15.60--
$570.00Sep 18$20.30$22.50$21.40$32.20 07/24$10.55–$35.25$21.40--
$570.00Dec 18$37.40$42.90$40.15$51.50 07/23$23.45–$50.70$40.15--
$570.00Mar 19$45.70$54.00$49.85$53.60 07/22$33.15–$60.65$49.85--
$590.00Aug 21$22.80$26.10$24.45$33.30 07/22$10.65–$43.70$24.45--
$590.00Sep 18$30.60$32.50$31.55$15.30 07/16$15.30–$48.50$30.60--
$590.00Dec 18$47.50$52.70$50.10$38.10 07/14$30.50–$63.10$47.50--
$590.00Mar 19$57.60$63.00$60.30$65.50 07/22$40.35–$71.45$60.30--
$560.00Aug 21$9.00$11.20$10.10$19.25 07/24$5.80–$23.70$10.10--
$560.00Sep 18$16.30$17.90$17.10$26.30 07/24$9.00–$30.45$17.10--
$560.00Oct 16$21.60$24.20$22.90$28.90 07/22$12.55–$34.55$22.90--
$560.00Dec 18$33.00$38.80$35.90$42.70 07/21$21.95–$45.20$35.90--
$560.00Mar 19$41.50$49.60$45.55$48.80 07/22$30.90–$55.15$45.55--
$600.00Aug 21$28.00$33.80$30.90$53.04 07/24$12.05–$52.30$30.90--
$600.00Sep 18$35.70$41.40$38.55$20.56 07/20$18.30–$56.50$35.70--
$600.00Oct 16$39.40$46.30$42.85$49.00 07/21$23.05–$59.70$42.85--
$600.00Dec 18$52.80$58.90$55.85$35.40 07/15$34.05–$68.65$52.80--
$550.00Aug 21$6.50$7.70$7.10$14.35 07/24$3.75–$17.85$7.10--
$550.00Sep 18$12.90$14.50$13.70$23.00 07/24$7.75–$25.05$13.70--
$550.00Oct 16$16.20$21.90$19.05$20.60 07/21$10.55–$29.10$19.05--
$550.00Dec 18$29.10$35.00$32.05$40.30 07/24$18.60–$40.50$32.05--
$550.00Mar 19$39.60$43.90$41.75$50.00 07/23$28.00–$49.80$41.75--
$610.00Aug 21$38.20$41.40$39.80$62.75 07/21$16.30–$60.95$39.80--
$610.00Sep 18$41.20$49.00$45.10$23.50 07/16$21.45–$64.20$41.20--
$610.00Oct 16$45.40$53.00$49.20$40.60 07/10$26.20–$67.65$45.40--
$610.00Dec 18$58.80$64.90$61.85$38.80 07/15$36.85–$75.65$58.80--
$610.00Mar 19$66.10$75.00$70.55$81.15 07/24$47.90–$84.45$70.55--
$540.00Aug 21$4.40$6.70$5.55$12.50 07/24$3.03–$13.90$5.55--
$540.00Sep 18$10.20$11.30$10.75$19.00 07/23$6.45–$20.25$10.7579
$540.00Dec 18$25.40$31.10$28.25$35.50 07/21$16.80–$36.15$28.25--
$540.00Mar 19$32.50$42.00$37.25$40.40 07/22$25.10–$45.50$37.25--
$620.00Aug 21$45.50$52.00$48.75$69.10 07/23$20.05–$70.45$48.75--
$620.00Sep 18$49.90$55.00$52.45$28.80 07/20$25.35–$72.80$49.90--
$620.00Oct 16$52.90$60.00$56.45$45.50 07/10$29.75–$75.60$52.90--
$620.00Dec 18$65.00$70.50$67.75$80.00 07/24$40.65–$82.85$67.75--
$530.00Aug 21$3.00$4.80$3.90$8.10 07/24$2.50–$11.30$3.90--
$530.00Sep 18$7.80$8.90$8.35$12.50 07/22$5.15–$17.25$8.35--
$530.00Oct 16$8.90$17.00$12.95$8.10 07/15$8.20–$20.95$8.90--
$530.00Dec 18$22.20$27.80$25.00$28.91 07/21$14.60–$32.40$25.00--
$630.00Aug 21$54.50$59.80$57.15$72.10 07/21$24.50–$79.95$57.15--
$630.00Sep 18$58.00$63.00$60.50$69.12 07/22$29.00–$81.65$60.50--
$630.00Dec 18$69.00$78.00$73.50$45.60 07/16$45.20–$90.95$69.00--
$520.00Aug 21$2.00$2.90$2.45$5.70 07/24$1.75–$7.10$2.45165
$520.00Sep 18$5.70$6.70$6.20$11.05 07/24$4.30–$13.75$6.20--
$520.00Oct 16$7.40$15.00$11.20$10.60 07/10$6.55–$17.45$10.60--
$520.00Dec 18$19.30$24.50$21.90$24.23 07/22$12.85–$28.40$21.90--
$520.00Mar 19$27.70$33.90$30.80$34.00 07/23$20.60–$37.20$30.80--
$640.00Aug 21$63.80$70.00$66.90$89.10 07/21$29.60–$89.55$66.90--
$640.00Dec 18$77.70$84.00$80.85$52.70 07/17$50.35–$98.55$77.70--
$510.00Aug 21$0.35$4.50$2.42$4.80 07/24$1.58–$6.75$2.42--
$510.00Sep 18$4.60$5.90$5.25$10.00 07/24$3.10–$10.65$5.25--
$510.00Oct 16$7.70$12.50$10.10$12.46 07/24$5.30–$15.75$10.10--
$510.00Dec 18$17.00$18.40$17.70$22.30 07/23$11.40–$24.45$17.70--
$650.00Aug 21$72.90$79.00$75.95$39.50 07/17$34.30–$99.35$72.90--
$650.00Oct 16$76.40$84.00$80.20$64.40 07/10$43.65–$102.15$76.40--
$650.00Dec 18$85.00$91.00$88.00$55.40 07/16$55.30–$106.75$85.00--
$500.00Aug 21$1.00$1.50$1.25$3.21 07/24$1.02–$4.35$1.25353
$500.00Sep 18$3.50$4.50$4.00$7.00 07/24$2.90–$7.80$4.00--
$500.00Oct 16$6.50$8.40$7.45$10.39 07/23$4.85–$11.95$7.4527
$500.00Dec 18$14.70$15.90$15.30$18.10 07/22$10.75–$21.20$15.30116
$500.00Mar 19$20.20$28.80$24.50$28.00 07/24$17.05–$30.10$24.50--
$660.00Sep 18$83.10$90.80$86.95$45.70 07/16$44.95–$110.65$83.10--
$660.00Oct 16$84.50$93.00$88.75$71.10 07/10$49.90–$111.65$84.50--
$490.00Aug 21$0.50$1.05$0.78$2.50 07/24$0.78–$4.30$0.7839
$490.00Sep 18$2.20$3.60$2.90$5.70 07/23$1.92–$7.05$2.90--
$490.00Oct 16$3.20$9.10$6.15$9.60 07/24$4.50–$11.15$6.15--
$490.00Dec 18$12.80$14.20$13.50$15.50 07/21$8.75–$19.40$13.50--
$480.00Aug 21$0.05$1.60$0.83$1.90 07/23$0.78–$4.10$0.83--
$480.00Sep 18$0.05$5.70$2.88$4.40 07/23$2.20–$5.30$2.88--
$480.00Oct 16$2.05$8.20$5.13$6.79 07/23$3.83–$8.60$5.13--
$480.00Dec 18$10.90$12.30$11.60$15.90 07/21$7.70–$15.60$11.60--
$480.00Mar 19$15.00$23.60$19.30$20.45 07/21$13.60–$24.10$19.30--
$470.00Aug 21$0.00$0.85$0.43$1.43 07/21$0.43–$3.73$0.43--
$470.00Sep 18$0.05$5.20$2.63$3.12 07/22$1.75–$4.65$2.63--
$470.00Oct 16$1.20$7.30$4.25$5.40 07/22$2.50–$6.80$4.25--
$470.00Dec 18$6.80$10.30$8.55$11.85 07/22$6.80–$14.90$8.55--
$470.00Mar 19$12.80$21.70$17.25$12.47 07/16$12.30–$21.30$12.80--
$460.00Aug 21$0.15$1.45$0.80$1.07 07/21$0.43–$2.28$0.80--
$460.00Sep 18$0.05$4.80$2.42$2.50 07/22$1.50–$5.13$2.42--
$460.00Dec 18$5.50$12.10$8.80$10.24 07/22$5.80–$13.15$8.80--
$450.00Aug 21$0.05$1.25$0.65$0.83 07/22$0.35–$2.42$0.65--
$450.00Sep 18$0.85$2.60$1.73$2.20 07/23$1.43–$3.58$1.73--
$450.00Oct 16$0.85$3.60$2.23$4.80 07/21$2.13–$4.68$2.23--
$450.00Dec 18$4.60$10.90$7.75$9.50 07/22$5.25–$10.35$7.75--
$450.00Mar 19$9.80$17.20$13.50$16.50 07/21$9.50–$16.75$13.50--
$440.00Aug 21$0.00$1.00$0.50$0.80 07/23$0.30–$2.03$0.50--
$440.00Sep 18$0.05$1.80$0.93$1.60 07/20$0.60–$2.88$0.93--
$440.00Oct 16$0.25$3.80$2.03$3.66 07/21$2.03–$4.18$2.03--
$440.00Dec 18$3.40$6.90$5.15$8.22 07/23$4.50–$9.00$5.15--
$440.00Mar 19$8.40$15.70$12.05$14.30 07/21$8.60–$14.80$12.05--
$430.00Aug 21$0.00$1.80$0.90$0.40 07/21$0.65–$2.38$0.40--
$430.00Sep 18$0.00$4.20$2.10$2.70 06/23$0.83–$3.28$2.10--
$430.00Oct 16$0.25$2.90$1.58$2.55 07/22$1.58–$3.73$1.58--
$430.00Dec 18$2.30$9.40$5.85$7.20 07/24$3.70–$7.60$5.85--
$430.00Mar 19$7.00$14.30$10.65$12.50 07/23$8.15–$13.40$10.65--

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 116
Total Puts 134
Put/Call Ratio 1.16
Net Difference -18

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,155
Total Puts 2,988
Average Put/Call Ratio 1.87
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