Tour v487
MSCI
MSCI INC
$574.43 +0.38%
(7/31 18:53) ◀
|
Monday, August 3, 2026 (6:42pm)
January 2026
|
▶ (8/4 18:58)
◀ 8/3 18:42 ▶

Option Volume

Detail
ℹ
Current (08/03) 454
Calls: 52 (11%)
Puts: 402 (89%)
Prior (07/31) 137
Calls: 94 (69%)
Puts: 43 (31%)
Current vs Prior +231.39%
Calls: -44.68% (Calls)
Puts: +834.88% (Puts)
Prior 7-Day Total 3,547
Calls: 1,915 (54%)
Puts: 1,632 (46%)
Prior 7-Day Average 506
Calls: 273 (54%)
Puts: 233 (46%)
Current vs Prior 7-Day Avg -10.40%
Calls: -80.99%
Puts: +72.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $503.2K
Calls: $42.9K (9%)
Puts: $460.3K (91%)
Prior (07/31) $274.3K
Calls: $250.7K (91%)
Puts: $23.7K (9%)
Current vs Prior +83.41%
Calls: -82.88%
Puts: +1844.06%
Prior 7-Day Total $3.49M
Calls: $1.84M (53%)
Puts: $1.66M (47%)
Prior 7-Day Average $498.8K
Calls: $262.3K (53%)
Puts: $236.5K (47%)
Current vs Prior 7-Day Avg +0.88%
Calls: -83.64%
Puts: +94.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 7.73
Prior (07/31) 0.46
Current vs Prior +1589.98%
Prior 7-Day Average 1.82
Current vs Prior 7-Day Avg +325.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 2,043
Calls: 745 (36%)
Puts: 1,298 (64%)
Prior (07/31) 1,884
Calls: 950 (50%)
Puts: 934 (50%)
Current vs Prior +8.44%
Prior 7-Day Total 13,657
Calls: 6,031 (44%)
Puts: 7,626 (56%)
Prior 7-Day Average 1,951
Calls: 861 (44%)
Puts: 1,089 (56%)
Current vs Prior 7-Day Avg +4.72%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.10% | 9.73%
Prior 6.49% | 9.38%
Current vs Prior -6.01% | +3.70%
Prior 7-Day Avg 7.10% | 9.99%
Current vs 7-Day Avg -14.02% | -2.55%
Prior 7-Day Eod 6.49% | 9.38%
Current vs 7-Day Eod -6.01% | +3.70%
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 bearish conviction with 91% of dollar volume in puts ($460.3K) vs calls ($42.9K). Elevated premium activity with dollar volume up 83% vs prior. Unusually high activity with volume up 231% vs prior - elevated interest. Extreme bearish P/C ratio of 7.73 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 0.56, highest 0.56)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2116.2019.30$17.7517.5%620.56202

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 290, top 146)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 211.202.75$1.9878.3%50.10--
$590.00Aug 216.609.40$8.0035.0%20.34--
$600.00Aug 214.906.40$5.6526.5%20.2671
$610.00Aug 213.304.30$3.8026.3%10.18--
$640.00Aug 210.052.05$1.05190.5%10.0630
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 211.602.30$1.9535.9%1460.09171
$580.00Aug 2116.2019.30$17.7517.5%620.56202
$460.00Aug 210.000.70$0.35200.0%470.02--
$550.00Aug 215.407.10$6.2527.2%100.26161
$530.00Aug 212.004.20$3.1071.0%50.14146

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. 12 found (best R:R 124.00, avg 22.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$680.00Aug 21$0.32$39.68$0.32124.00$640.32
$610.00$630.00Aug 21$1.82$18.18$1.829.99$611.82
$630.00$640.00Aug 21$0.93$9.07$0.939.75$630.93
$600.00$610.00Aug 21$1.85$8.15$1.854.41$601.85
$590.00$600.00Aug 21$2.35$7.65$2.353.26$592.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$460.00Aug 21$0.73$39.27$0.7353.79$499.27
$520.00$510.00Aug 21$0.42$9.58$0.4222.81$519.58
$510.00$500.00Aug 21$0.45$9.55$0.4521.22$509.55
$540.00$530.00Aug 21$1.00$9.00$1.009.00$539.00
$530.00$520.00Aug 21$1.15$8.85$1.157.70$528.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.62, avg 0.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$600.00Aug 21$2.35$2.35$7.650.31$592.35
$600.00$610.00Aug 21$1.85$1.85$8.150.23$601.85
$610.00$630.00Aug 21$1.82$1.82$18.180.10$611.82
$630.00$640.00Aug 21$0.93$0.93$9.070.10$630.93
$640.00$680.00Aug 21$0.32$0.32$39.680.01$640.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$550.00Aug 21$11.50$11.50$18.500.62$568.50
$550.00$540.00Aug 21$2.15$2.15$7.850.27$547.85
$530.00$520.00Aug 21$1.15$1.15$8.850.13$528.85
$540.00$530.00Aug 21$1.00$1.00$9.000.11$539.00
$510.00$500.00Aug 21$0.45$0.45$9.550.05$509.55

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.45% of stock, avg 1.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$510.00Aug 21$1.05$1.53$2.58$507.42$642.58
$640.00$520.00Aug 21$1.05$1.95$3.00$517.00$643.00
$630.00$510.00Aug 21$1.98$1.53$3.51$506.49$633.51
$630.00$520.00Aug 21$1.98$1.95$3.93$516.07$633.93
$640.00$530.00Aug 21$1.05$3.10$4.15$525.85$644.15
$630.00$530.00Aug 21$1.98$3.10$5.08$524.92$635.08
$640.00$540.00Aug 21$1.05$4.10$5.15$534.85$645.15
$610.00$510.00Aug 21$3.80$1.53$5.33$504.67$615.33
$610.00$520.00Aug 21$3.80$1.95$5.75$514.25$615.75
$630.00$540.00Aug 21$1.98$4.10$6.08$533.92$636.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.86, avg credit $3.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/580590/600Aug 21$13.85$16.150.86$566.15$603.85
540/550590/600Aug 21$4.50$5.500.82$545.50$594.50
550/580600/610Aug 21$13.35$16.650.80$566.65$613.35
550/580610/630Aug 21$13.32$16.680.80$566.68$623.32
550/580630/640Aug 21$12.43$17.570.71$567.57$642.43
540/550600/610Aug 21$4.00$6.000.67$546.00$604.00
520/530590/600Aug 21$3.50$6.500.54$526.50$593.50
530/540590/600Aug 21$3.35$6.650.50$536.65$593.35
540/550630/640Aug 21$3.08$6.920.45$546.92$633.08
520/530600/610Aug 21$3.00$7.000.43$527.00$603.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 19.00, cheapest $0.50)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Aug 21$0.50$9.5019.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Aug 21$0.73$9.2712.70
$530.00$540.00$550.00Aug 21$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.41, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$680.001:2Aug 21-$0.41$39.59
$610.00$630.001:2Aug 21-$0.16$19.84
$630.00$640.001:2Aug 21-$0.12$9.88
$600.00$610.001:2Aug 21-$1.95$8.05
$590.00$600.001:2Aug 21-$3.30$6.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$500.001:2Aug 21-$0.63$9.37
$530.00$520.001:2Aug 21-$0.80$9.20
$520.00$510.001:2Aug 21-$1.11$8.89
$460.00$450.001:2Aug 21-$1.15$8.85
$550.00$540.001:2Aug 21-$1.95$8.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.15%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$590.00Aug 21$6.600.342.7%1.15%3.86%2--
$600.00Aug 21$4.900.264.5%0.85%5.30%271
$610.00Aug 21$3.300.186.2%0.57%6.77%1--
$630.00Aug 21$1.200.109.7%0.21%9.88%5--

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 730 vol/day, 200 traded recently)

MSCI averages only 730 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 $620.00 09-18 call last traded $8.30 on 07/27 (now $7.10/$9.00) — try a limit near $8.05. Also watch the $600.00 08-21 call last traded $5.50 on 07/31 (now $4.90/$6.40) — try a limit near $5.50; the $700.00 03-19 call last traded $15.83 on 07/23 (now $16.50/$22.50) — try a limit near $16.50. Most tradeable put: the $560.00 03-19 put last traded $48.90 on 07/27 (now $43.50/$48.00) — try a limit near $45.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$16.10$18.50$17.30$24.88 07/30$10.70–$73.80$17.30--
$570.00Sep 18$25.90$31.50$28.70$25.85 07/22$18.30–$78.00$25.90--
$570.00Oct 16$31.30$37.30$34.30$33.26 07/22$24.15–$85.05$33.26--
$570.00Dec 18$45.10$51.70$48.40$38.90 07/23$36.70–$95.85$45.10--
$570.00Mar 19$60.00$67.20$63.60$67.59 07/28$51.00–$109.30$63.60--
$580.00Aug 21$11.60$13.50$12.55$14.80 07/31$6.80–$65.20$12.55--
$580.00Sep 18$20.70$23.80$22.25$24.00 07/30$14.80–$70.10$22.25--
$580.00Oct 16$26.40$31.20$28.80$22.90 07/21$19.85–$76.60$26.40--
$580.00Dec 18$40.00$45.60$42.80$40.00 07/27$32.60–$89.10$40.00--
$580.00Mar 19$54.90$59.90$57.40$57.00 07/28$46.90–$103.05$57.00--
$560.00Aug 21$20.20$27.10$23.65$22.90 07/27$14.10–$82.35$22.90--
$560.00Sep 18$31.50$37.20$34.35$34.50 07/31$21.90–$86.30$34.35--
$560.00Dec 18$50.40$57.10$53.75$50.00 07/21$41.40–$103.15$50.40--
$560.00Mar 19$65.30$72.90$69.10$56.75 07/21$55.95–$116.40$65.30--
$590.00Aug 21$6.60$9.40$8.00$10.65 07/31$4.90–$57.75$8.00--
$590.00Sep 18$16.30$20.50$18.40$11.30 07/24$11.30–$62.30$16.30--
$590.00Oct 16$22.10$26.70$24.40$18.79 07/23$17.00–$69.10$22.10--
$590.00Dec 18$34.60$41.70$38.15$38.05 07/22$28.75–$81.55$38.05--
$550.00Aug 21$28.50$34.70$31.60$42.00 07/29$18.15–$91.40$31.60--
$550.00Sep 18$37.60$43.70$40.65$40.00 07/27$26.45–$94.65$40.00--
$550.00Oct 16$42.40$50.70$46.55$45.00 07/27$33.30–$100.05$45.00--
$550.00Dec 18$57.90$64.10$61.00$61.10 07/31$46.60–$110.25$61.00--
$550.00Mar 19$71.20$78.70$74.95$66.83 07/23$60.95–$122.70$71.20--
$600.00Aug 21$4.90$6.40$5.65$5.50 07/31$3.38–$50.15$5.5071
$600.00Sep 18$12.60$17.20$14.90$15.40 07/31$7.85–$55.65$14.90--
$600.00Oct 16$18.00$22.20$20.10$24.00 07/28$13.30–$62.05$20.10--
$600.00Dec 18$30.30$38.80$34.55$30.05 07/27$24.75–$75.45$30.30--
$600.00Mar 19$46.90$54.00$50.45$46.00 07/27$39.10–$90.05$46.90--
$540.00Aug 21$35.60$42.90$39.25$43.50 07/21$24.90–$100.75$39.25--
$540.00Sep 18$43.40$50.40$46.90$46.60 07/21$31.15–$104.50$46.60--
$540.00Oct 16$49.60$55.80$52.70$79.30 07/09$39.20–$108.55$52.70--
$540.00Dec 18$63.00$70.40$66.70$103.89 07/07$51.50–$119.05$66.70--
$540.00Mar 19$77.00$84.30$80.65$76.06 07/27$66.30–$130.15$77.00--
$610.00Aug 21$3.30$4.30$3.80$7.30 07/29$2.08–$43.45$3.80--
$610.00Sep 18$9.60$15.00$12.30$10.10 07/31$5.90–$48.70$10.10--
$610.00Oct 16$13.80$20.30$17.05$52.70 07/15$10.75–$56.75$17.05--
$610.00Dec 18$26.30$33.30$29.80$50.30 07/09$21.35–$70.05$29.80--
$610.00Mar 19$41.70$49.50$45.60$41.90 07/22$35.65–$83.65$41.90--
$530.00Sep 18$50.50$58.00$54.25$45.00 07/21$38.20–$113.25$50.50--
$530.00Dec 18$69.00$77.50$73.25$105.66 07/06$57.95–$126.60$73.25--
$620.00Aug 21$1.35$5.60$3.47$3.03 07/31$1.67–$35.85$3.03--
$620.00Sep 18$7.10$9.00$8.05$8.30 07/27$4.65–$44.25$8.05505
$620.00Oct 16$10.50$15.60$13.05$45.50 07/15$8.45–$49.05$13.05--
$620.00Dec 18$22.60$30.70$26.65$17.80 07/27$18.80–$63.70$22.60--
$620.00Mar 19$37.50$44.60$41.05$38.60 07/22$32.80–$77.80$38.60--
$520.00Aug 21$54.10$61.30$57.70$87.40 07/08$38.75–$119.95$57.70--
$520.00Sep 18$60.50$66.40$63.45$57.38 06/30$45.60–$121.70$60.50--
$520.00Dec 18$76.00$82.60$79.30$114.91 07/07$63.85–$133.85$79.30--
$630.00Aug 21$1.20$2.75$1.98$1.91 07/31$0.83–$29.85$1.91--
$630.00Sep 18$5.10$10.00$7.55$7.00 07/31$3.90–$37.45$7.00134
$630.00Oct 16$9.10$13.40$11.25$9.30 07/21$6.65–$43.75$9.30--
$630.00Dec 18$19.50$26.00$22.75$21.80 07/21$15.60–$58.15$21.80--
$630.00Mar 19$34.30$42.00$38.15$35.20 07/22$28.90–$72.85$35.20--
$640.00Aug 21$0.05$2.05$1.05$1.53 07/31$0.90–$24.75$1.0530
$640.00Sep 18$4.20$8.10$6.15$7.20 07/28$3.10–$32.60$6.15--
$640.00Oct 16$8.30$10.80$9.55$7.90 07/21$6.28–$39.50$8.30--
$640.00Dec 18$17.50$22.40$19.95$21.00 07/22$15.85–$52.80$19.95--
$640.00Mar 19$31.00$38.70$34.85$32.00 07/22$26.10–$67.00$32.00--
$500.00Aug 21$73.30$80.50$76.90$61.08 07/24$55.50–$138.60$73.30--
$500.00Sep 18$76.00$84.00$80.00$77.00 07/22$60.30–$140.65$77.00--
$500.00Dec 18$91.00$98.50$94.75$90.00 07/22$77.35–$151.65$91.00--
$650.00Aug 21$0.50$1.15$0.83$1.07 07/30$0.53–$19.40$0.83--
$650.00Sep 18$0.55$7.30$3.93$4.50 07/28$2.23–$27.80$3.93--
$650.00Oct 16$3.60$8.80$6.20$30.30 07/15$5.25–$34.50$6.20--
$650.00Dec 18$14.00$20.90$17.45$22.05 07/29$12.85–$48.70$17.45--
$650.00Mar 19$27.00$35.60$31.30$28.50 07/27$23.70–$62.15$28.50--
$490.00Dec 18$99.00$105.70$102.35$120.08 07/01$84.40–$160.45$102.35--
$660.00Aug 21$0.00$1.70$0.85$0.77 07/30$0.43–$15.80$0.77--
$660.00Sep 18$0.05$6.30$3.18$4.20 07/29$1.92–$23.60$3.18--
$660.00Oct 16$4.70$8.10$6.40$6.00 07/31$4.65–$28.35$6.00--
$660.00Dec 18$11.90$17.70$14.80$42.40 07/16$9.50–$43.40$14.80--
$660.00Mar 19$24.70$33.00$28.85$23.10 07/21$21.45–$57.55$24.70--
$670.00Aug 21$0.00$0.95$0.48$0.31 07/24$0.38–$12.00$0.31--
$670.00Sep 18$0.05$5.70$2.88$2.43 07/22$1.63–$18.05$2.43--
$670.00Oct 16$1.75$8.90$5.33$12.90 07/09$3.28–$24.35$5.33--
$670.00Dec 18$9.40$18.00$13.70$35.10 07/15$8.05–$38.85$13.70--
$680.00Aug 21$0.15$1.30$0.73$0.50 07/29$0.43–$9.10$0.50--
$680.00Sep 18$0.05$5.20$2.63$5.22 07/01$1.40–$16.55$2.63--
$680.00Dec 18$7.70$13.40$10.55$34.10 07/16$7.85–$34.90$10.55--
$690.00Aug 21$0.05$3.10$1.58$0.71 07/21$0.53–$6.80$0.71--
$690.00Sep 18$0.05$2.00$1.02$2.11 07/21$0.98–$13.55$1.02--
$690.00Oct 16$0.05$7.20$3.63$3.50 07/24$2.35–$18.45$3.50--
$690.00Dec 18$6.10$11.40$8.75$12.25 07/28$7.00–$30.95$8.75--
$700.00Aug 21$0.00$2.95$1.48$0.20 07/21$0.25–$5.50$0.20--
$700.00Sep 18$0.00$4.70$2.35$1.19 07/22$0.90–$11.15$1.19--
$700.00Oct 16$0.05$5.60$2.83$15.00 07/17$1.92–$15.40$2.83--
$700.00Dec 18$7.20$9.90$8.55$9.04 07/22$6.35–$27.90$8.55--
$700.00Mar 19$16.50$22.50$19.50$15.83 07/23$13.45–$40.95$16.505
$440.00Dec 18$142.00$148.20$145.10$138.50 07/27$123.95–$204.85$142.00--
$710.00Aug 21$0.00$2.45$1.23$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$4.90$10.50$7.70$23.80 07/16$5.30–$24.45$7.70--
$430.00Mar 19$158.00$165.80$161.90$156.58 07/21$140.90–$212.70$158.00--
$720.00Aug 21$0.00$2.70$1.35$3.40 07/20$0.75–$5.60$1.35--
$720.00Sep 18$0.00$4.20$2.10$5.96 07/20$0.50–$7.75$2.10--
$720.00Dec 18$2.10$10.90$6.50$25.60 06/03$4.63–$21.15$6.50--
$730.00Aug 21$0.00$2.60$1.30$0.07 07/21$0.70–$3.18$0.07--
$730.00Dec 18$1.90$9.40$5.65$5.12 07/22$3.90–$19.90$5.12--
$740.00Oct 16$0.05$4.80$2.42$6.82 07/20$1.15–$7.10$2.42--
$740.00Dec 18$1.15$8.60$4.88$9.30 06/25$3.40–$17.75$4.88--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$12.40$14.20$13.30$17.23 07/30$7.05–$30.10$13.30--
$570.00Sep 18$20.00$25.00$22.50$22.00 07/31$10.55–$35.25$22.00--
$570.00Dec 18$34.70$40.40$37.55$51.50 07/23$23.45–$50.70$37.55--
$570.00Mar 19$47.80$53.50$50.65$53.60 07/27$33.15–$60.65$50.65--
$580.00Aug 21$16.20$19.30$17.75$22.50 07/30$8.65–$36.55$17.75202
$580.00Sep 18$24.40$30.00$27.20$12.50 07/20$12.85–$42.10$24.40--
$580.00Oct 16$27.80$35.00$31.40$37.30 07/21$16.80–$45.95$31.40--
$580.00Dec 18$39.90$45.00$42.45$47.80 07/27$28.15–$56.15$42.45--
$580.00Mar 19$50.60$58.90$54.75$58.80 07/27$36.70–$65.70$54.75--
$560.00Aug 21$8.00$10.10$9.05$10.23 07/31$5.80–$23.70$9.05--
$560.00Sep 18$15.80$19.00$17.40$17.70 07/31$9.00–$30.45$17.40--
$560.00Oct 16$19.20$24.70$21.95$19.76 07/29$12.55–$34.55$19.76--
$560.00Dec 18$30.10$36.40$33.25$42.70 07/21$21.95–$45.20$33.25--
$560.00Mar 19$43.50$48.00$45.75$48.90 07/27$30.90–$55.15$45.754
$590.00Aug 21$21.70$27.80$24.75$31.84 07/27$10.65–$43.70$24.75--
$590.00Sep 18$29.00$34.80$31.90$15.30 07/16$15.30–$48.50$29.0033
$590.00Dec 18$44.00$51.20$47.60$54.40 07/27$30.50–$63.10$47.60--
$590.00Mar 19$55.40$64.00$59.70$64.10 07/27$40.35–$71.45$59.70--
$550.00Aug 21$5.40$7.10$6.25$5.98 07/31$3.75–$17.85$5.98161
$550.00Sep 18$11.90$16.90$14.40$23.00 07/24$7.75–$25.05$14.4026
$550.00Oct 16$15.90$20.20$18.05$20.60 07/21$10.55–$29.10$18.05--
$550.00Dec 18$26.00$32.00$29.00$40.30 07/24$18.60–$40.50$29.00--
$550.00Mar 19$39.50$44.80$42.15$44.90 07/27$28.00–$49.80$42.15--
$600.00Aug 21$28.80$35.00$31.90$28.48 07/31$12.05–$52.30$28.80--
$600.00Sep 18$35.00$40.70$37.85$20.56 07/20$18.30–$56.50$35.00--
$600.00Oct 16$39.50$44.40$41.95$49.00 07/21$23.05–$59.70$41.95--
$600.00Dec 18$50.60$56.60$53.60$60.20 07/27$34.05–$68.65$53.60--
$540.00Aug 21$3.20$5.00$4.10$3.60 07/31$3.03–$13.90$3.60--
$540.00Sep 18$9.60$12.10$10.85$10.69 07/30$6.45–$20.25$10.6982
$540.00Dec 18$22.30$28.50$25.40$30.00 07/27$16.80–$36.15$25.40--
$540.00Mar 19$32.10$41.10$36.60$40.40 07/27$25.10–$45.50$36.60--
$610.00Aug 21$36.20$43.00$39.60$62.75 07/21$16.30–$60.95$39.60--
$610.00Sep 18$42.00$48.00$45.00$23.50 07/16$21.45–$64.20$42.00--
$610.00Oct 16$45.50$53.00$49.25$40.60 07/10$26.20–$67.65$45.50--
$610.00Dec 18$56.40$62.80$59.60$66.30 07/27$36.85–$75.65$59.60--
$610.00Mar 19$67.40$74.00$70.70$81.15 07/24$47.90–$84.45$70.70--
$530.00Aug 21$2.00$4.20$3.10$4.09 07/30$2.50–$11.30$3.10146
$530.00Sep 18$6.50$12.30$9.40$8.39 07/30$5.15–$17.25$8.39129
$530.00Oct 16$9.40$14.40$11.90$8.10 07/15$8.20–$20.95$9.40--
$530.00Dec 18$18.80$24.50$21.65$28.91 07/21$14.60–$32.40$21.65--
$620.00Aug 21$44.30$52.00$48.15$40.10 07/29$20.05–$70.45$44.30--
$620.00Sep 18$49.30$56.00$52.65$28.80 07/20$25.35–$72.80$49.30--
$620.00Oct 16$52.50$60.00$56.25$45.50 07/10$29.75–$75.60$52.50--
$620.00Dec 18$63.30$69.70$66.50$72.70 07/27$40.65–$82.85$66.50--
$520.00Aug 21$1.60$2.30$1.95$2.10 07/31$1.75–$7.10$1.95171
$520.00Sep 18$4.70$8.00$6.35$6.00 07/29$4.30–$13.75$6.00--
$520.00Oct 16$6.60$11.40$9.00$10.60 07/10$6.55–$17.45$9.00--
$520.00Dec 18$17.30$21.60$19.45$23.70 07/27$12.85–$28.40$19.45--
$520.00Mar 19$26.00$34.30$30.15$34.00 07/23$20.60–$37.20$30.15--
$630.00Aug 21$53.30$60.60$56.95$52.35 07/28$24.50–$79.95$53.30--
$630.00Sep 18$56.70$64.00$60.35$69.12 07/22$29.00–$81.65$60.35--
$630.00Dec 18$70.10$77.00$73.55$78.00 07/27$45.20–$90.95$73.55--
$510.00Aug 21$0.60$2.45$1.53$1.30 07/29$1.53–$6.75$1.30243
$510.00Sep 18$3.70$5.10$4.40$4.65 07/31$3.10–$10.65$4.40--
$510.00Oct 16$4.90$9.50$7.20$10.91 07/27$5.30–$15.75$7.20--
$510.00Dec 18$14.00$19.10$16.55$16.60 07/29$11.40–$24.45$16.55--
$640.00Aug 21$63.20$70.00$66.60$89.10 07/21$29.60–$89.55$66.60--
$640.00Dec 18$76.20$84.00$80.10$52.70 07/17$50.35–$98.55$76.20--
$500.00Aug 21$0.40$1.75$1.08$0.68 07/31$1.02–$4.10$0.68--
$500.00Sep 18$2.75$4.70$3.73$3.47 07/31$2.90–$7.80$3.47--
$500.00Oct 16$3.50$11.00$7.25$7.30 07/30$4.85–$11.95$7.25--
$500.00Dec 18$11.20$16.40$13.80$15.50 07/30$10.75–$21.20$13.80--
$500.00Mar 19$21.60$28.00$24.80$27.60 07/27$17.05–$30.10$24.80--
$650.00Aug 21$73.50$79.70$76.60$39.50 07/17$34.30–$99.35$73.50--
$650.00Oct 16$75.90$84.00$79.95$64.40 07/10$43.65–$102.15$75.90--
$650.00Dec 18$83.70$91.00$87.35$55.40 07/16$55.30–$106.75$83.70--
$490.00Aug 21$0.00$1.90$0.95$0.92 07/30$0.55–$3.58$0.92--
$490.00Sep 18$2.05$6.10$4.07$1.76 07/30$1.92–$7.05$2.05--
$490.00Oct 16$2.45$9.30$5.88$9.60 07/24$4.50–$11.15$5.88--
$490.00Dec 18$9.50$15.60$12.55$13.30 07/29$8.75–$19.40$12.55--
$490.00Mar 19$17.40$25.90$21.65$23.50 07/27$15.30–$27.05$21.65--
$660.00Sep 18$84.30$90.70$87.50$45.70 07/16$44.95–$110.65$84.30--
$660.00Oct 16$84.60$92.00$88.30$71.10 07/10$49.90–$111.65$84.60--
$480.00Aug 21$0.00$3.70$1.85$1.00 07/27$0.50–$3.55$1.00--
$480.00Sep 18$0.05$5.40$2.73$1.65 07/29$2.20–$5.15$1.65--
$480.00Oct 16$1.95$7.80$4.88$6.79 07/23$3.83–$8.60$4.88--
$480.00Dec 18$7.50$13.20$10.35$12.00 07/30$7.70–$15.60$10.35--
$480.00Mar 19$16.50$23.30$19.90$20.45 07/21$13.60–$24.10$19.90--
$470.00Aug 21$0.00$3.30$1.65$0.79 07/31$0.43–$3.73$0.79--
$470.00Sep 18$0.75$3.50$2.13$3.12 07/22$1.75–$4.20$2.1314
$470.00Oct 16$1.00$5.40$3.20$5.40 07/22$2.50–$6.80$3.20--
$470.00Dec 18$6.70$13.60$10.15$10.90 07/27$6.80–$14.90$10.15--
$470.00Mar 19$12.60$21.10$16.85$18.60 07/27$12.30–$21.30$16.85--
$460.00Aug 21$0.00$0.70$0.35$1.07 07/21$0.35–$2.10$0.35--
$460.00Sep 18$0.35$2.30$1.33$2.50 07/22$1.33–$3.85$1.33--
$460.00Dec 18$4.90$12.20$8.55$10.24 07/22$5.80–$13.15$8.55--
$690.00Dec 18$116.20$124.00$120.10$79.30 07/16$79.25–$142.35$116.20--
$450.00Aug 21$0.05$1.45$0.75$0.20 07/30$0.35–$1.67$0.20--
$450.00Sep 18$0.85$2.30$1.58$1.45 07/27$1.43–$3.47$1.4587
$450.00Oct 16$0.10$5.00$2.55$4.80 07/21$2.13–$4.68$2.55--
$450.00Dec 18$3.70$11.00$7.35$9.15 07/27$5.25–$10.35$7.35--
$450.00Mar 19$8.90$17.40$13.15$16.50 07/21$9.50–$16.75$13.15--
$440.00Aug 21$0.00$0.70$0.35$0.80 07/23$0.30–$2.03$0.35--
$440.00Sep 18$0.00$4.20$2.10$0.60 07/29$0.60–$2.88$0.60--
$440.00Oct 16$0.05$3.50$1.78$1.87 07/31$1.78–$4.18$1.78--
$440.00Dec 18$2.75$6.90$4.83$6.16 07/28$4.50–$9.00$4.83--
$440.00Mar 19$7.40$15.80$11.60$14.30 07/21$8.60–$14.80$11.60--
$430.00Aug 21$0.00$2.90$1.45$0.40 07/21$0.65–$2.38$0.40--
$430.00Sep 18$0.05$2.65$1.35$2.70 06/23$0.68–$3.28$1.35--
$430.00Oct 16$0.05$2.85$1.45$2.55 07/22$1.45–$3.73$1.45--

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 52
Total Puts 402
Put/Call Ratio 7.73
Net Difference -350

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,915
Total Puts 1,632
Average Put/Call Ratio 1.82
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