Tour v477
MSCI
MSCI INC
$572.24 -0.61%
(7/30 19:11) ◀
|
Friday, July 31, 2026 (6:53pm)
January 2026
|
▶ (8/3 18:42)
◀ 7/31 18:53 ▶

Option Volume

Detail
ℹ
Current (07/31) 137
Calls: 94 (69%)
Puts: 43 (31%)
Prior (07/30) 250
Calls: 116 (46%)
Puts: 134 (54%)
Current vs Prior -45.20%
Calls: -18.97% (Calls)
Puts: -67.91% (Puts)
Prior 7-Day Total 4,097
Calls: 2,183 (53%)
Puts: 1,914 (47%)
Prior 7-Day Average 585
Calls: 311 (53%)
Puts: 273 (47%)
Current vs Prior 7-Day Avg -76.59%
Calls: -69.86%
Puts: -84.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $274.3K
Calls: $250.7K (91%)
Puts: $23.7K (9%)
Prior (07/30) $69.7K
Calls: $22.2K (32%)
Puts: $47.6K (68%)
Current vs Prior +293.35%
Calls: +1030.19%
Puts: -50.23%
Prior 7-Day Total $4.06M
Calls: $2.13M (52%)
Puts: $1.93M (48%)
Prior 7-Day Average $579.8K
Calls: $304.4K (52%)
Puts: $275.4K (48%)
Current vs Prior 7-Day Avg -52.68%
Calls: -17.64%
Puts: -91.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.46
Prior (07/30) 1.16
Current vs Prior -60.40%
Prior 7-Day Average 1.88
Current vs Prior 7-Day Avg -75.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 1,884
Calls: 950 (50%)
Puts: 934 (50%)
Prior (07/30) 1,606
Calls: 625 (39%)
Puts: 981 (61%)
Current vs Prior +17.31%
Prior 7-Day Total 13,816
Calls: 5,749 (42%)
Puts: 8,067 (58%)
Prior 7-Day Average 1,973
Calls: 821 (42%)
Puts: 1,152 (58%)
Current vs Prior 7-Day Avg -4.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.49% | 9.38%
Prior 6.73% | 9.70%
Current vs Prior -3.54% | -3.26%
Prior 7-Day Avg 7.33% | 10.15%
Current vs 7-Day Avg -11.39% | -7.51%
Prior 7-Day Eod 6.73% | 9.70%
Current vs 7-Day Eod -3.54% | -3.26%
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

Strong bullish conviction with 91% of dollar volume in calls ($250.7K) vs puts ($23.7K). Massive premium surge with dollar volume up 293% vs prior. Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (94 calls vs 43 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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. 1 found (avg delta 0.74, highest 0.74)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2131.3036.80$34.0516.2%10.7471

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 33, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 219.5016.60$13.0554.4%30.4426
$620.00Aug 210.056.60$3.33196.7%20.15--
$630.00Aug 211.252.95$2.1081.0%20.11--
$590.00Aug 217.4011.80$9.6045.8%10.3561
$600.00Aug 215.406.40$5.9016.9%10.2670
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 211.602.85$2.2356.1%110.10164
$500.00Aug 210.502.00$1.25120.0%40.06354
$550.00Aug 215.907.90$6.9029.0%40.27161
$470.00Aug 210.001.90$0.95200.0%10.04--
$540.00Aug 213.706.60$5.1556.3%10.21--

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. 11 found (best R:R 99.00, avg 16.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$640.00Aug 21$0.27$9.73$0.2736.04$630.27
$620.00$630.00Aug 21$1.23$8.77$1.237.13$621.23
$600.00$620.00Aug 21$2.57$17.43$2.576.78$602.57
$580.00$590.00Aug 21$3.45$6.55$3.451.90$583.45
$590.00$600.00Aug 21$3.70$6.30$3.701.70$593.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$470.00Aug 21$0.30$29.70$0.3099.00$499.70
$520.00$500.00Aug 21$0.98$19.02$0.9819.41$519.02
$540.00$520.00Aug 21$2.92$17.08$2.925.85$537.08
$550.00$540.00Aug 21$1.75$8.25$1.754.71$548.25
$560.00$550.00Aug 21$4.05$5.95$4.051.47$555.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.37, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$600.00Aug 21$3.70$3.70$6.300.59$593.70
$580.00$590.00Aug 21$3.45$3.45$6.550.53$583.45
$600.00$620.00Aug 21$2.57$2.57$17.430.15$602.57
$620.00$630.00Aug 21$1.23$1.23$8.770.14$621.23
$630.00$640.00Aug 21$0.27$0.27$9.730.03$630.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$560.00Aug 21$23.10$23.10$16.901.37$576.90
$560.00$550.00Aug 21$4.05$4.05$5.950.68$555.95
$550.00$540.00Aug 21$1.75$1.75$8.250.21$548.25
$540.00$520.00Aug 21$2.92$2.92$17.080.17$537.08
$520.00$500.00Aug 21$0.98$0.98$19.020.05$519.02

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 6.98% of stock, avg 6.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Aug 21$5.90$34.05$39.95$560.05$639.956.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.59% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$500.00Aug 21$2.10$1.25$3.35$496.65$633.35
$630.00$520.00Aug 21$2.10$2.23$4.33$515.67$634.33
$620.00$500.00Aug 21$3.33$1.25$4.58$495.42$624.58
$620.00$520.00Aug 21$3.33$2.23$5.56$514.44$625.56
$600.00$500.00Aug 21$5.90$1.25$7.15$492.85$607.15
$630.00$540.00Aug 21$2.10$5.15$7.25$532.75$637.25
$600.00$520.00Aug 21$5.90$2.23$8.13$511.87$608.13
$620.00$540.00Aug 21$3.33$5.15$8.48$531.52$628.48
$630.00$550.00Aug 21$2.10$6.90$9.00$541.00$639.00
$620.00$550.00Aug 21$3.33$6.90$10.23$539.77$630.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 3.44, avg credit $5.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/560590/600Aug 21$7.75$2.253.44$552.25$597.75
550/560580/590Aug 21$7.50$2.503.00$552.50$587.50
560/600620/630Aug 21$24.33$15.671.55$575.67$644.33
560/600630/640Aug 21$23.37$16.631.41$576.63$653.37
540/550590/600Aug 21$5.45$4.551.20$544.55$595.45
550/560620/630Aug 21$5.28$4.721.12$554.72$625.28
540/550580/590Aug 21$5.20$4.801.08$544.80$585.20
550/560630/640Aug 21$4.32$5.680.76$555.68$634.32
520/540590/600Aug 21$6.62$13.380.49$533.38$596.62
550/560600/620Aug 21$6.62$13.380.49$553.38$606.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.42, cheapest $0.96)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$620.00$630.00$640.00Aug 21$0.96$9.049.42
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$500.00$520.00$540.00Aug 21$1.94$18.069.31
$540.00$550.00$560.00Aug 21$2.30$7.703.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.65, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$620.001:2Aug 21-$0.76$19.24
$620.00$630.001:2Aug 21-$0.87$9.13
$630.00$640.001:2Aug 21-$1.56$8.44
$590.00$600.001:2Aug 21-$2.20$7.80
$580.00$590.001:2Aug 21-$6.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$470.001:2Aug 21-$0.65$29.35
$520.00$500.001:2Aug 21-$0.27$19.73
$560.00$550.001:2Aug 21-$2.85$7.15
$550.00$540.001:2Aug 21-$3.40$6.60
$600.00$560.001:2Aug 21$12.15$27.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.66%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Aug 21$9.500.441.4%1.66%3.02%326
$590.00Aug 21$7.400.353.1%1.29%4.40%161
$600.00Aug 21$5.400.264.8%0.94%5.79%170
$630.00Aug 21$1.250.1110.1%0.22%10.31%2--
$640.00Aug 21$0.350.0911.8%0.06%11.90%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. 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 $560.00 09-18 call last traded $22.20 on 07/24 (now $29.90/$34.70) — try a limit near $29.90. Also watch the $600.00 08-21 call last traded $4.00 on 07/24 (now $5.40/$6.40) — try a limit near $5.40; the $630.00 09-18 call last traded $7.60 on 07/22 (now $5.80/$8.80) — try a limit near $7.30. Most tradeable put: the $600.00 08-21 put last traded $53.04 on 07/24 (now $31.30/$36.80) — try a limit near $34.05.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$15.20$20.90$18.05$11.90 07/24$10.70–$73.80$15.20--
$570.00Sep 18$24.20$29.20$26.70$25.85 07/22$18.30–$78.00$25.85--
$570.00Oct 16$31.50$37.30$34.40$33.26 07/22$24.15–$85.05$33.26--
$570.00Dec 18$46.40$52.90$49.65$38.90 07/23$36.70–$95.85$46.40--
$570.00Mar 19$59.30$67.00$63.15$55.59 07/21$51.00–$109.30$59.30--
$580.00Aug 21$9.50$16.60$13.05$8.27 07/23$6.80–$65.20$9.5026
$580.00Sep 18$19.80$24.20$22.00$13.90 07/24$14.80–$70.10$19.80--
$580.00Oct 16$26.30$32.40$29.35$22.90 07/21$19.85–$76.60$26.30--
$580.00Dec 18$39.90$47.00$43.45$34.80 07/24$32.60–$89.10$39.90--
$580.00Mar 19$55.00$62.00$58.50$50.60 07/21$46.90–$103.05$55.00--
$560.00Aug 21$21.80$25.80$23.80$16.58 07/24$14.10–$82.35$21.80--
$560.00Sep 18$29.90$34.70$32.30$22.20 07/24$21.90–$86.30$29.9032
$560.00Dec 18$52.20$57.20$54.70$50.00 07/21$41.40–$103.15$52.20--
$560.00Mar 19$64.90$72.00$68.45$56.75 07/21$55.95–$116.40$64.90--
$590.00Aug 21$7.40$11.80$9.60$6.20 07/23$4.90–$57.75$7.4061
$590.00Sep 18$14.10$19.70$16.90$11.30 07/24$11.30–$62.30$14.10--
$590.00Oct 16$21.60$28.00$24.80$18.79 07/23$17.00–$69.10$21.60--
$590.00Dec 18$36.00$43.00$39.50$38.05 07/22$28.75–$81.55$38.05--
$550.00Aug 21$27.00$33.40$30.20$21.85 07/24$18.15–$91.40$27.00--
$550.00Sep 18$35.50$41.90$38.70$40.78 07/21$26.45–$94.65$38.70--
$550.00Oct 16$43.00$49.20$46.10$33.20 07/24$33.30–$100.05$43.00--
$550.00Dec 18$57.70$62.60$60.15$47.40 07/24$46.60–$110.25$57.70--
$550.00Mar 19$71.40$77.50$74.45$66.83 07/23$60.95–$122.70$71.40--
$600.00Aug 21$5.40$6.40$5.90$4.00 07/24$3.38–$50.15$5.4070
$600.00Sep 18$11.00$17.30$14.15$10.27 07/24$7.85–$55.65$11.00601
$600.00Oct 16$17.80$23.60$20.70$15.79 07/23$13.30–$62.05$17.80--
$600.00Dec 18$31.70$38.00$34.85$25.53 07/24$24.75–$75.45$31.70--
$600.00Mar 19$44.70$53.00$48.85$40.00 07/23$39.10–$90.05$44.70--
$540.00Aug 21$35.90$40.30$38.10$43.50 07/21$24.90–$100.75$38.10--
$540.00Sep 18$42.00$48.70$45.35$46.60 07/21$31.15–$104.50$45.35--
$540.00Oct 16$48.80$55.50$52.15$79.30 07/09$39.20–$108.55$52.15--
$540.00Dec 18$63.40$68.90$66.15$103.89 07/07$51.50–$119.05$66.15--
$540.00Mar 19$76.00$84.00$80.00$72.23 07/23$66.30–$130.15$76.00--
$610.00Aug 21$2.50$8.30$5.40$3.10 07/24$2.08–$43.45$3.10--
$610.00Sep 18$7.60$13.40$10.50$11.15 07/21$5.90–$48.70$10.5028
$610.00Oct 16$14.30$21.00$17.65$52.70 07/15$10.75–$56.75$17.65--
$610.00Dec 18$27.10$34.00$30.55$50.30 07/09$21.35–$70.05$30.55--
$610.00Mar 19$40.90$48.10$44.50$41.90 07/22$35.65–$83.65$41.90--
$530.00Sep 18$49.10$56.30$52.70$45.00 07/21$38.20–$113.25$49.10--
$530.00Dec 18$69.70$75.40$72.55$105.66 07/06$57.95–$126.60$72.55--
$620.00Aug 21$0.05$6.60$3.33$1.65 07/24$1.67–$35.85$1.65--
$620.00Sep 18$5.10$11.10$8.10$5.69 07/24$4.65–$44.25$5.69--
$620.00Oct 16$11.20$18.00$14.60$45.50 07/15$8.45–$49.05$14.60--
$620.00Dec 18$23.70$31.00$27.35$22.14 07/23$18.80–$63.70$23.70--
$620.00Mar 19$36.80$45.00$40.90$38.60 07/22$32.80–$77.80$38.60--
$520.00Aug 21$53.40$59.20$56.30$87.40 07/08$38.75–$119.95$56.30--
$520.00Sep 18$58.90$65.00$61.95$57.38 06/30$45.60–$121.70$58.90--
$520.00Dec 18$76.30$83.00$79.65$114.91 07/07$63.85–$133.85$79.65--
$630.00Aug 21$1.25$2.95$2.10$2.75 07/22$0.83–$29.85$2.10--
$630.00Sep 18$5.80$8.80$7.30$7.60 07/22$3.90–$37.45$7.30132
$630.00Oct 16$8.50$15.50$12.00$9.30 07/21$6.65–$43.75$9.30--
$630.00Dec 18$20.10$27.60$23.85$21.80 07/21$15.60–$58.15$21.80--
$630.00Mar 19$33.70$40.40$37.05$35.20 07/22$28.90–$72.85$35.20--
$640.00Aug 21$0.35$3.30$1.83$1.99 07/22$0.90–$24.75$1.83--
$640.00Sep 18$1.25$8.60$4.93$3.65 07/24$3.10–$32.60$3.65--
$640.00Oct 16$6.60$13.00$9.80$7.90 07/21$6.28–$39.50$7.90--
$640.00Dec 18$16.70$24.70$20.70$21.00 07/22$15.85–$52.80$20.70--
$640.00Mar 19$30.00$38.00$34.00$32.00 07/22$26.10–$67.00$32.00--
$500.00Aug 21$71.40$78.20$74.80$61.08 07/24$55.50–$138.60$71.40--
$500.00Sep 18$75.80$80.60$78.20$77.00 07/22$60.30–$140.65$77.00--
$500.00Dec 18$89.90$98.00$93.95$90.00 07/22$77.35–$151.65$90.00--
$650.00Aug 21$0.50$1.80$1.15$0.50 07/24$0.53–$19.40$0.50--
$650.00Sep 18$1.95$5.30$3.63$4.00 07/22$2.23–$27.80$3.63--
$650.00Oct 16$3.90$10.00$6.95$30.30 07/15$5.25–$34.50$6.95--
$650.00Dec 18$14.40$22.00$18.20$17.86 07/22$12.85–$48.70$17.86--
$650.00Mar 19$26.60$35.00$30.80$28.80 07/22$23.70–$62.15$28.80--
$490.00Dec 18$98.00$105.00$101.50$120.08 07/01$84.40–$160.45$101.50--
$660.00Aug 21$0.00$1.30$0.65$1.09 07/22$0.43–$15.80$0.65--
$660.00Sep 18$1.35$4.10$2.72$18.77 07/20$1.92–$23.60$2.72--
$660.00Oct 16$2.00$9.50$5.75$5.10 07/21$4.65–$28.35$5.10--
$660.00Dec 18$11.50$19.40$15.45$42.40 07/16$9.50–$43.40$15.45--
$660.00Mar 19$24.10$31.20$27.65$23.10 07/21$21.45–$57.55$24.10--
$670.00Aug 21$0.00$1.70$0.85$0.31 07/24$0.38–$12.00$0.31--
$670.00Sep 18$0.05$5.50$2.78$2.43 07/22$1.63–$18.05$2.43--
$670.00Oct 16$3.00$6.30$4.65$12.90 07/09$3.28–$24.35$4.65--
$670.00Dec 18$9.80$17.40$13.60$35.10 07/15$8.05–$38.85$13.60--
$680.00Aug 21$0.15$3.30$1.73$0.40 07/24$0.43–$9.10$0.40--
$680.00Sep 18$0.70$2.30$1.50$5.22 07/01$1.40–$16.55$1.50--
$680.00Dec 18$7.20$15.60$11.40$34.10 07/16$7.85–$34.90$11.40--
$690.00Aug 21$0.05$3.30$1.67$0.71 07/21$0.53–$6.80$0.71--
$690.00Sep 18$0.05$3.30$1.67$2.11 07/21$0.98–$13.55$1.67--
$690.00Oct 16$0.70$5.50$3.10$3.50 07/24$2.35–$18.45$3.10--
$690.00Dec 18$7.20$13.90$10.55$12.50 07/21$7.00–$30.95$10.55--
$700.00Aug 21$0.00$3.10$1.55$0.20 07/21$0.25–$5.50$0.20--
$700.00Sep 18$0.00$2.40$1.20$1.19 07/22$0.90–$11.15$1.19--
$700.00Oct 16$0.10$4.80$2.45$15.00 07/17$1.92–$15.40$2.45--
$700.00Dec 18$4.40$12.50$8.45$9.04 07/22$6.35–$27.90$8.45--
$700.00Mar 19$15.00$21.60$18.30$15.83 07/23$13.45–$40.95$15.83--
$710.00Aug 21$0.00$2.85$1.43$0.10 07/21$0.75–$5.55$0.10--
$710.00Sep 18$0.00$3.10$1.55$8.60 07/16$1.05–$9.00$1.55--
$710.00Dec 18$3.20$11.30$7.25$23.80 07/16$5.30–$24.45$7.25--
$430.00Mar 19$157.60$164.10$160.85$156.58 07/21$140.90–$212.70$157.60--
$720.00Aug 21$0.00$2.75$1.38$3.40 07/20$0.75–$5.60$1.38--
$720.00Sep 18$0.00$3.10$1.55$5.96 07/20$0.50–$7.75$1.55--
$720.00Dec 18$2.25$10.00$6.13$25.60 06/03$4.63–$21.15$6.13--
$730.00Aug 21$0.00$2.65$1.33$0.07 07/21$0.70–$3.28$0.07--
$730.00Dec 18$2.85$8.10$5.48$5.12 07/22$3.90–$19.90$5.12--
$740.00Oct 16$0.00$2.80$1.40$6.82 07/20$1.15–$7.10$1.40--
$740.00Dec 18$2.80$6.00$4.40$9.30 06/25$3.40–$17.75$4.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$11.50$18.00$14.75$25.41 07/24$7.05–$30.10$14.75--
$570.00Sep 18$19.50$24.90$22.20$32.20 07/24$10.55–$35.25$22.2064
$570.00Dec 18$36.60$43.00$39.80$51.50 07/23$23.45–$50.70$39.80--
$570.00Mar 19$46.80$54.60$50.70$53.60 07/22$33.15–$60.65$50.70--
$580.00Aug 21$16.60$21.60$19.10$32.10 07/24$8.65–$36.55$19.10--
$580.00Sep 18$24.20$29.80$27.00$12.50 07/20$12.85–$42.10$24.20--
$580.00Oct 16$28.60$36.00$32.30$37.30 07/21$16.80–$45.95$32.30--
$580.00Dec 18$40.70$47.90$44.30$34.00 07/14$28.15–$56.15$40.70--
$580.00Mar 19$51.50$59.00$55.25$58.50 07/22$36.70–$65.70$55.25--
$560.00Aug 21$7.80$14.10$10.95$19.25 07/24$5.80–$23.70$10.9546
$560.00Sep 18$14.70$20.90$17.80$26.30 07/24$9.00–$30.45$17.8074
$560.00Oct 16$19.80$26.60$23.20$28.90 07/22$12.55–$34.55$23.20--
$560.00Dec 18$32.90$38.80$35.85$42.70 07/21$21.95–$45.20$35.85--
$560.00Mar 19$42.30$49.80$46.05$48.80 07/22$30.90–$55.15$46.05--
$590.00Aug 21$22.10$28.30$25.20$33.30 07/22$10.65–$43.70$25.20--
$590.00Sep 18$29.70$34.90$32.30$15.30 07/16$15.30–$48.50$29.70--
$590.00Dec 18$45.90$53.20$49.55$38.10 07/14$30.50–$63.10$45.90--
$590.00Mar 19$56.60$64.00$60.30$65.50 07/22$40.35–$71.45$60.30--
$550.00Aug 21$5.90$7.90$6.90$14.35 07/24$3.75–$17.85$6.90161
$550.00Sep 18$12.20$18.30$15.25$23.00 07/24$7.75–$25.05$15.25--
$550.00Oct 16$15.90$22.80$19.35$20.60 07/21$10.55–$29.10$19.35--
$550.00Dec 18$27.20$34.60$30.90$40.30 07/24$18.60–$40.50$30.90--
$550.00Mar 19$38.10$45.60$41.85$50.00 07/23$28.00–$49.80$41.85--
$600.00Aug 21$31.30$36.80$34.05$53.04 07/24$12.05–$52.30$34.0571
$600.00Sep 18$36.00$41.40$38.70$20.56 07/20$18.30–$56.50$36.00--
$600.00Oct 16$40.80$47.60$44.20$49.00 07/21$23.05–$59.70$44.20--
$600.00Dec 18$52.20$58.80$55.50$35.40 07/15$34.05–$68.65$52.20--
$540.00Aug 21$3.70$6.60$5.15$12.50 07/24$3.03–$13.90$5.15--
$540.00Sep 18$9.50$11.50$10.50$19.00 07/23$6.45–$20.25$10.50--
$540.00Dec 18$23.40$31.00$27.20$35.50 07/21$16.80–$36.15$27.20--
$540.00Mar 19$34.10$41.60$37.85$40.40 07/22$25.10–$45.50$37.85--
$610.00Aug 21$39.00$44.20$41.60$62.75 07/21$16.30–$60.95$41.60--
$610.00Sep 18$42.70$48.70$45.70$23.50 07/16$21.45–$64.20$42.70--
$610.00Oct 16$47.30$53.70$50.50$40.60 07/10$26.20–$67.65$47.30--
$610.00Dec 18$57.70$65.00$61.35$38.80 07/15$36.85–$75.65$57.70--
$610.00Mar 19$67.70$75.20$71.45$81.15 07/24$47.90–$84.45$71.45--
$530.00Aug 21$2.20$4.80$3.50$8.10 07/24$2.50–$11.30$3.50--
$530.00Sep 18$7.20$12.50$9.85$12.50 07/22$5.15–$17.25$9.85--
$530.00Oct 16$9.40$16.60$13.00$8.10 07/15$8.20–$20.95$9.40--
$530.00Dec 18$20.10$28.60$24.35$28.91 07/21$14.60–$32.40$24.35--
$620.00Aug 21$48.20$52.60$50.40$69.10 07/23$20.05–$70.45$50.40--
$620.00Sep 18$51.00$57.00$54.00$28.80 07/20$25.35–$72.80$51.00--
$620.00Oct 16$54.50$61.00$57.75$45.50 07/10$29.75–$75.60$54.50--
$620.00Dec 18$64.80$70.00$67.40$80.00 07/24$40.65–$82.85$67.40--
$520.00Aug 21$1.60$2.85$2.23$5.70 07/24$1.75–$7.10$2.23164
$520.00Sep 18$3.80$10.60$7.20$11.05 07/24$4.30–$13.75$7.20--
$520.00Oct 16$6.90$14.80$10.85$10.60 07/10$6.55–$17.45$10.60--
$520.00Dec 18$17.10$25.60$21.35$24.23 07/22$12.85–$28.40$21.35--
$520.00Mar 19$27.00$34.60$30.80$34.00 07/23$20.60–$37.20$30.80--
$630.00Aug 21$56.00$62.30$59.15$72.10 07/21$24.50–$79.95$59.15--
$630.00Sep 18$59.80$65.20$62.50$69.12 07/22$29.00–$81.65$62.50--
$630.00Dec 18$71.40$78.00$74.70$45.60 07/16$45.20–$90.95$71.40--
$510.00Aug 21$0.05$3.90$1.98$4.80 07/24$1.58–$6.75$1.98--
$510.00Sep 18$4.00$6.60$5.30$10.00 07/24$3.10–$10.65$5.30--
$510.00Oct 16$4.90$12.90$8.90$12.46 07/24$5.30–$15.75$8.90--
$510.00Dec 18$14.30$22.20$18.25$22.30 07/23$11.40–$24.45$18.25--
$640.00Aug 21$65.40$71.60$68.50$89.10 07/21$29.60–$89.55$68.50--
$640.00Dec 18$78.50$85.00$81.75$52.70 07/17$50.35–$98.55$78.50--
$500.00Aug 21$0.50$2.00$1.25$3.21 07/24$1.02–$4.10$1.25354
$500.00Sep 18$3.10$4.40$3.75$7.00 07/24$2.90–$7.80$3.75--
$500.00Oct 16$4.80$10.50$7.65$10.39 07/23$4.85–$11.95$7.65--
$500.00Dec 18$12.90$20.00$16.45$18.10 07/22$10.75–$21.20$16.45--
$500.00Mar 19$21.00$28.40$24.70$28.00 07/24$17.05–$30.10$24.70--
$650.00Aug 21$75.00$82.00$78.50$39.50 07/17$34.30–$99.35$75.00--
$650.00Oct 16$78.60$84.50$81.55$64.40 07/10$43.65–$102.15$78.60--
$650.00Dec 18$85.80$92.20$89.00$55.40 07/16$55.30–$106.75$85.80--
$490.00Aug 21$0.10$1.00$0.55$2.50 07/24$0.55–$3.60$0.55--
$490.00Sep 18$1.10$4.20$2.65$5.70 07/23$1.92–$7.05$2.65--
$490.00Oct 16$2.75$8.30$5.53$9.60 07/24$4.50–$11.15$5.53--
$490.00Dec 18$9.70$17.80$13.75$15.50 07/21$8.75–$19.40$13.75--
$660.00Sep 18$86.80$92.20$89.50$45.70 07/16$44.95–$110.65$86.80--
$660.00Oct 16$88.40$94.00$91.20$71.10 07/10$49.90–$111.65$88.40--
$480.00Aug 21$0.00$1.00$0.50$1.90 07/23$0.50–$3.55$0.50--
$480.00Sep 18$1.20$4.20$2.70$4.40 07/23$2.20–$5.15$2.70--
$480.00Oct 16$1.70$7.60$4.65$6.79 07/23$3.83–$8.60$4.65--
$480.00Dec 18$7.60$15.90$11.75$15.90 07/21$7.70–$15.60$11.75--
$480.00Mar 19$15.80$24.00$19.90$20.45 07/21$13.60–$24.10$19.90--
$470.00Aug 21$0.00$1.90$0.95$1.43 07/21$0.43–$3.73$0.95--
$470.00Sep 18$0.05$3.50$1.78$3.12 07/22$1.75–$4.20$1.78--
$470.00Oct 16$1.15$5.10$3.13$5.40 07/22$2.50–$6.80$3.13--
$470.00Dec 18$6.10$14.30$10.20$11.85 07/22$6.80–$14.90$10.20--
$470.00Mar 19$13.60$21.90$17.75$12.47 07/16$12.30–$21.30$13.60--
$460.00Aug 21$0.05$3.50$1.78$1.07 07/21$0.43–$2.10$1.07--
$460.00Sep 18$0.05$2.80$1.42$2.50 07/22$1.42–$4.88$1.42--
$460.00Dec 18$5.20$11.40$8.30$10.24 07/22$5.80–$13.15$8.30--
$450.00Aug 21$0.05$1.50$0.78$0.83 07/22$0.35–$1.67$0.78--
$450.00Sep 18$0.85$2.50$1.68$2.20 07/23$1.43–$3.58$1.68--
$450.00Oct 16$1.60$3.30$2.45$4.80 07/21$2.13–$4.68$2.45--
$450.00Dec 18$6.10$8.90$7.50$9.50 07/22$5.25–$10.35$7.50--
$450.00Mar 19$9.70$17.90$13.80$16.50 07/21$9.50–$16.75$13.80--
$440.00Aug 21$0.00$0.70$0.35$0.80 07/23$0.30–$2.03$0.35--
$440.00Sep 18$0.00$1.90$0.95$1.60 07/20$0.60–$2.88$0.95--
$440.00Oct 16$1.25$2.50$1.88$3.66 07/21$1.88–$4.18$1.88--
$440.00Dec 18$2.80$6.90$4.85$8.22 07/23$4.50–$9.00$4.85--
$440.00Mar 19$8.40$14.20$11.30$14.30 07/21$8.60–$14.80$11.30--
$430.00Aug 21$0.00$2.95$1.48$0.40 07/21$0.65–$2.38$0.40--
$430.00Sep 18$0.00$1.35$0.68$2.70 06/23$0.68–$3.28$0.68--
$430.00Oct 16$0.60$2.35$1.48$2.55 07/22$1.48–$3.73$1.48--
$430.00Dec 18$4.00$6.90$5.45$7.20 07/24$3.70–$7.60$5.45--
$430.00Mar 19$7.10$12.90$10.00$12.50 07/23$8.15–$13.40$10.00--

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 94
Total Puts 43
Put/Call Ratio 0.46
Net Difference 51

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,183
Total Puts 1,914
Average Put/Call Ratio 1.88
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