Tour v490
MSCI
MSCI INC
$571.47 -0.52%
$580.00 (+1.49%)🌙
as of 08/04 06:57 PM
(8/3 18:42) ◀
|
Tuesday, August 4, 2026 (6:58pm)
January 2026
|
▶ (8/5 19:00)
◀ 8/4 18:58 ▶

Option Volume

Detail
ℹ
Current (08/04) 260
Calls: 40 (15%)
Puts: 220 (85%)
Prior (08/03) 454
Calls: 52 (11%)
Puts: 402 (89%)
Current vs Prior -42.73%
Calls: -23.08% (Calls)
Puts: -45.27% (Puts)
Prior 7-Day Total 3,533
Calls: 1,868 (53%)
Puts: 1,665 (47%)
Prior 7-Day Average 504
Calls: 266 (53%)
Puts: 237 (47%)
Current vs Prior 7-Day Avg -48.49%
Calls: -85.01%
Puts: -7.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $196.3K
Calls: $69.5K (35%)
Puts: $126.8K (65%)
Prior (08/03) $503.2K
Calls: $42.9K (9%)
Puts: $460.3K (91%)
Current vs Prior -61.00%
Calls: +61.90%
Puts: -72.46%
Prior 7-Day Total $3.59M
Calls: $1.78M (50%)
Puts: $1.81M (50%)
Prior 7-Day Average $512.9K
Calls: $254.4K (50%)
Puts: $258.5K (50%)
Current vs Prior 7-Day Avg -61.73%
Calls: -72.69%
Puts: -50.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 5.50
Prior (08/03) 7.73
Current vs Prior -28.86%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +175.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 2,755
Calls: 1,424 (52%)
Puts: 1,331 (48%)
Prior (08/03) 2,043
Calls: 745 (36%)
Puts: 1,298 (64%)
Current vs Prior +34.85%
Prior 7-Day Total 13,772
Calls: 5,813 (42%)
Puts: 7,959 (58%)
Prior 7-Day Average 1,967
Calls: 830 (42%)
Puts: 1,137 (58%)
Current vs Prior 7-Day Avg +40.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.32% | 9.28%
Prior 6.10% | 9.73%
Current vs Prior +3.53% | -4.61%
Prior 7-Day Avg 6.85% | 9.83%
Current vs 7-Day Avg -7.78% | -5.54%
Prior 7-Day Eod 6.10% | 9.73%
Current vs 7-Day Eod +3.53% | -4.61%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Prior 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 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 65% put dollar volume ($126.8K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 43% vs prior. Extreme bearish P/C ratio of 5.50 - 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 0.64, highest 0.64)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2120.7024.40$22.5516.4%20.64--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 116, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2110.6013.40$12.0023.3%70.4427
$630.00Aug 210.052.95$1.50193.3%40.09--
$640.00Sep 183.905.40$4.6532.3%40.15--
$590.00Aug 216.809.10$7.9528.9%30.3361
$640.00Aug 210.602.10$1.35111.1%30.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2112.1015.50$13.8024.6%190.46189
$530.00Sep 186.208.90$7.5535.8%160.21134
$490.00Aug 210.100.80$0.45155.6%80.0341
$510.00Aug 210.801.60$1.2066.7%60.06243
$550.00Aug 215.607.40$6.5027.7%60.27158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.9%, max 17.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$640.00Aug 21Sep 1834.8%30.1%15.4%7--
$630.00Aug 21Sep 1831.8%30.7%3.5%5--
$580.00Aug 21Sep 1831.4%31.0%1.1%1088
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Aug 21Sep 1833.6%28.6%17.8%6--
$510.00Aug 21Sep 1835.6%30.9%15.4%7243
$550.00Aug 21Sep 1831.4%29.5%6.3%7184

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 82.33, avg 14.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$640.00Aug 21$0.15$9.85$0.1565.67$630.15
$640.00$650.00Aug 21$0.67$9.33$0.6713.93$640.67
$600.00$610.00Aug 21$0.80$9.20$0.8011.50$600.80
$610.00$630.00Aug 21$2.45$17.55$2.457.16$612.45
$630.00$640.00Sep 18$1.80$8.20$1.804.56$631.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$480.00Aug 21$0.12$9.88$0.1282.33$489.88
$470.00$460.00Sep 18$0.30$9.70$0.3032.33$469.70
$510.00$500.00Aug 21$0.35$9.65$0.3527.57$509.65
$500.00$490.00Aug 21$0.40$9.60$0.4024.00$499.60
$520.00$510.00Aug 21$0.50$9.50$0.5019.00$519.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 1.12, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$580.00Aug 21$10.55$10.55$9.451.12$570.55
$580.00$590.00Aug 21$4.05$4.05$5.950.68$584.05
$580.00$600.00Sep 18$7.65$7.65$12.350.62$587.65
$590.00$600.00Aug 21$3.20$3.20$6.800.47$593.20
$600.00$620.00Sep 18$4.90$4.90$15.100.32$604.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$560.00Aug 21$3.80$3.80$6.200.61$566.20
$560.00$550.00Aug 21$3.50$3.50$6.500.54$556.50
$550.00$540.00Sep 18$3.35$3.35$6.650.50$546.65
$540.00$530.00Sep 18$3.05$3.05$6.950.44$536.95
$530.00$520.00Sep 18$2.50$2.50$7.500.33$527.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.69, cheapest $3.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$640.00Aug 21Sep 18$3.3034.8%30.1%
$630.00Aug 21Sep 18$4.9531.8%30.7%
$600.00Aug 21Sep 18$8.6029.0%30.6%
$580.00Aug 21Sep 18$9.0031.4%31.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 21Sep 18$3.2035.6%30.9%
$520.00Aug 21Sep 18$3.3533.6%28.6%
$550.00Aug 21Sep 18$7.4531.4%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.70% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 21$22.55$10.00$32.55$527.45$592.555.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.47% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$510.00Aug 21$1.50$1.20$2.70$507.30$632.70
$630.00$520.00Aug 21$1.50$1.70$3.20$516.80$633.20
$610.00$510.00Aug 21$3.95$1.20$5.15$504.85$615.15
$610.00$520.00Aug 21$3.95$1.70$5.65$514.35$615.65
$600.00$510.00Aug 21$4.75$1.20$5.95$504.05$605.95
$600.00$520.00Aug 21$4.75$1.70$6.45$513.55$606.45
$630.00$550.00Aug 21$1.50$6.50$8.00$542.00$638.00
$640.00$510.00Sep 18$4.65$4.40$9.05$500.95$649.05
$590.00$510.00Aug 21$7.95$1.20$9.15$500.85$599.15
$590.00$520.00Aug 21$7.95$1.70$9.65$510.35$599.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 3.65, avg credit $5.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/570580/590Aug 21$7.85$2.153.65$562.15$587.85
550/560580/590Aug 21$7.55$2.453.08$552.45$587.55
560/570590/600Aug 21$7.00$3.002.33$563.00$597.00
550/560590/600Aug 21$6.70$3.302.03$553.30$596.70
510/520560/580Aug 21$11.05$8.951.23$508.95$571.05
540/550580/600Sep 18$11.00$9.001.22$539.00$591.00
490/500560/580Aug 21$10.95$9.051.21$489.05$570.95
500/510560/580Aug 21$10.90$9.101.20$499.10$570.90
530/540580/600Sep 18$10.70$9.301.15$529.30$590.70
540/550620/630Sep 18$5.35$4.651.15$544.65$625.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$620.00$630.00$640.00Sep 18$0.20$9.8049.00
$580.00$590.00$600.00Aug 21$0.85$9.1510.76
$580.00$600.00$620.00Sep 18$2.75$17.256.27
$590.00$600.00$610.00Aug 21$2.40$7.603.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.15$9.8565.67
$480.00$490.00$500.00Aug 21$0.28$9.7234.71
$550.00$560.00$570.00Aug 21$0.30$9.7032.33
$530.00$540.00$550.00Sep 18$0.30$9.7032.33
$520.00$530.00$540.00Sep 18$0.55$9.4517.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-1.45, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$580.001:2Aug 21-$1.45$18.55
$600.00$620.001:2Sep 18-$3.55$16.45
$580.00$600.001:2Sep 18-$5.70$14.30
$640.00$650.001:2Aug 21-$0.01$9.99
$630.00$640.001:2Aug 21-$1.20$8.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$490.001:2Aug 21-$0.05$9.95
$490.00$480.001:2Aug 21-$0.21$9.79
$510.00$500.001:2Aug 21-$0.50$9.50
$520.00$510.001:2Aug 21-$0.70$9.30
$470.00$460.001:2Sep 18-$0.83$9.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.31%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 18$18.900.471.5%3.31%4.80%361
$600.00Sep 18$12.100.345.0%2.12%7.11%2604
$580.00Aug 21$10.600.441.5%1.85%3.35%727
$620.00Sep 18$7.000.248.5%1.22%9.72%1510
$590.00Aug 21$6.800.333.2%1.19%4.43%361
$630.00Sep 18$4.900.2010.2%0.86%11.10%1--
$600.00Aug 21$4.100.235.0%0.72%5.71%273
$640.00Sep 18$3.900.1512.0%0.68%12.67%4--
$610.00Aug 21$2.800.196.7%0.49%7.23%185
$640.00Aug 21$0.600.0712.0%0.10%12.10%3--

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 $440.00 12-18 call last traded $138.50 on 07/27 (now $139.40/$145.30) — try a limit near $139.40. Also watch the $600.00 09-18 call last traded $15.40 on 07/31 (now $12.10/$14.60) — try a limit near $13.35; the $580.00 09-18 call last traded $24.00 on 07/30 (now $18.90/$23.10) — try a limit near $21.00. Most tradeable put: the $570.00 12-18 put last traded $51.50 on 07/23 (now $37.40/$41.00) — try a limit near $39.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$15.40$18.90$17.15$24.88 07/30$10.70–$73.80$17.15--
$570.00Sep 18$22.90$28.80$25.85$25.85 07/22$18.30–$78.00$25.85--
$570.00Oct 16$30.90$36.20$33.55$33.26 07/22$24.15–$85.05$33.26--
$570.00Dec 18$46.40$49.70$48.05$38.90 07/23$36.70–$95.85$46.40--
$570.00Mar 19$60.00$66.20$63.10$67.59 07/28$51.00–$109.30$63.10--
$580.00Aug 21$10.60$13.40$12.00$14.80 07/31$6.80–$65.20$12.0027
$580.00Sep 18$18.90$23.10$21.00$24.00 07/30$14.80–$70.10$21.0061
$580.00Oct 16$26.30$30.70$28.50$22.90 07/21$19.85–$76.60$26.30--
$580.00Dec 18$41.10$44.80$42.95$40.00 07/27$32.60–$89.10$41.10--
$580.00Mar 19$55.00$61.20$58.10$57.00 07/28$46.90–$103.05$57.00--
$560.00Aug 21$20.70$24.40$22.55$22.90 07/27$14.10–$82.35$22.55--
$560.00Sep 18$30.00$33.40$31.70$34.50 07/31$21.90–$86.30$31.70--
$560.00Dec 18$51.80$56.60$54.20$50.00 07/21$41.40–$103.15$51.80--
$560.00Mar 19$64.00$69.90$66.95$56.75 07/21$55.95–$116.40$64.00--
$590.00Aug 21$6.80$9.10$7.95$10.65 07/31$4.90–$57.75$7.9561
$590.00Sep 18$15.70$18.20$16.95$11.30 07/24$11.30–$62.30$15.70--
$590.00Oct 16$22.40$26.60$24.50$18.79 07/23$17.00–$69.10$22.40--
$590.00Dec 18$36.50$41.00$38.75$38.05 07/22$28.75–$81.55$38.05--
$550.00Aug 21$27.50$31.70$29.60$42.00 07/29$18.15–$91.40$29.60--
$550.00Sep 18$36.20$40.20$38.20$40.00 07/27$26.45–$94.65$38.20--
$550.00Oct 16$43.30$47.40$45.35$45.00 07/27$33.30–$100.05$45.00--
$550.00Dec 18$56.60$61.60$59.10$61.10 07/31$46.60–$110.25$59.10--
$550.00Mar 19$71.10$76.90$74.00$66.83 07/23$60.95–$122.70$71.10--
$600.00Aug 21$4.10$5.40$4.75$5.50 07/31$3.38–$50.15$4.7573
$600.00Sep 18$12.10$14.60$13.35$15.40 07/31$7.85–$55.65$13.35604
$600.00Oct 16$17.90$21.70$19.80$24.00 07/28$13.30–$62.05$19.80--
$600.00Dec 18$32.50$36.80$34.65$30.05 07/27$24.75–$75.45$32.50--
$600.00Mar 19$45.80$52.00$48.90$46.00 07/27$39.10–$90.05$46.00--
$540.00Aug 21$35.20$40.60$37.90$43.50 07/21$24.90–$100.75$37.90--
$540.00Sep 18$42.70$48.20$45.45$46.60 07/21$31.15–$104.50$45.45--
$540.00Oct 16$48.20$55.30$51.75$79.30 07/09$39.20–$108.55$51.75--
$540.00Dec 18$62.10$68.60$65.35$103.89 07/07$51.50–$119.05$65.35--
$540.00Mar 19$75.80$82.70$79.25$76.06 07/27$66.30–$130.15$76.06--
$610.00Aug 21$2.80$5.10$3.95$7.30 07/29$2.08–$43.45$3.9585
$610.00Sep 18$9.30$12.10$10.70$10.10 07/31$5.90–$48.70$10.10--
$610.00Oct 16$15.00$20.00$17.50$52.70 07/15$10.75–$56.75$17.50--
$610.00Dec 18$28.50$31.20$29.85$50.30 07/09$21.35–$70.05$29.85--
$610.00Mar 19$41.90$48.00$44.95$41.90 07/22$35.65–$83.65$41.90--
$530.00Sep 18$48.90$54.10$51.50$45.00 07/21$38.20–$113.25$48.90--
$530.00Dec 18$69.20$75.40$72.30$105.66 07/06$57.95–$126.60$72.30--
$620.00Aug 21$1.65$2.60$2.13$3.03 07/31$1.67–$35.85$2.13--
$620.00Sep 18$7.00$9.90$8.45$8.30 07/27$4.65–$44.25$8.30510
$620.00Oct 16$11.90$15.70$13.80$45.50 07/15$8.45–$49.05$13.80--
$620.00Dec 18$24.00$30.00$27.00$17.80 07/27$18.80–$63.70$24.00--
$620.00Mar 19$38.40$44.00$41.20$38.60 07/22$32.80–$77.80$38.60--
$520.00Aug 21$52.80$57.90$55.35$87.40 07/08$38.75–$119.95$55.35--
$520.00Sep 18$57.90$62.40$60.15$57.38 06/30$45.60–$121.70$57.90--
$520.00Dec 18$75.60$82.00$78.80$114.91 07/07$63.85–$133.85$78.80--
$630.00Aug 21$0.05$2.95$1.50$1.91 07/31$0.83–$29.85$1.50--
$630.00Sep 18$4.90$8.00$6.45$7.00 07/31$3.90–$37.45$6.45--
$630.00Oct 16$8.40$15.00$11.70$9.30 07/21$6.65–$43.75$9.30--
$630.00Dec 18$20.00$26.10$23.05$21.80 07/21$15.60–$58.15$21.80--
$630.00Mar 19$34.10$40.30$37.20$35.20 07/22$28.90–$72.85$35.20--
$640.00Aug 21$0.60$2.10$1.35$1.53 07/31$0.90–$24.75$1.35--
$640.00Sep 18$3.90$5.40$4.65$7.20 07/28$3.10–$32.60$4.65--
$640.00Oct 16$7.50$12.40$9.95$7.90 07/21$6.28–$39.50$7.90--
$640.00Dec 18$18.40$22.10$20.25$21.00 07/22$15.85–$52.80$20.25--
$640.00Mar 19$31.20$37.30$34.25$32.00 07/22$26.10–$67.00$32.00--
$500.00Aug 21$70.40$77.40$73.90$61.08 07/24$55.50–$138.60$70.40--
$500.00Sep 18$75.30$80.40$77.85$77.00 07/22$60.30–$140.65$77.00--
$500.00Dec 18$89.70$95.70$92.70$90.00 07/22$77.35–$151.65$90.00--
$650.00Aug 21$0.40$0.95$0.68$1.07 07/30$0.53–$19.40$0.68--
$650.00Sep 18$1.55$5.90$3.73$4.50 07/28$2.23–$27.80$3.73--
$650.00Oct 16$3.00$8.70$5.85$30.30 07/15$5.25–$34.50$5.85--
$650.00Dec 18$15.70$19.50$17.60$22.05 07/29$12.85–$48.70$17.60--
$650.00Mar 19$27.60$34.10$30.85$28.50 07/27$23.70–$62.15$28.50--
$490.00Dec 18$97.00$104.00$100.50$120.08 07/01$84.40–$160.45$100.50--
$660.00Aug 21$0.20$1.20$0.70$0.77 07/30$0.43–$15.80$0.70--
$660.00Sep 18$0.75$4.70$2.73$4.20 07/29$1.92–$23.60$2.73--
$660.00Oct 16$4.50$8.60$6.55$6.00 07/31$4.65–$28.35$6.00--
$660.00Dec 18$13.50$19.70$16.60$42.40 07/16$9.50–$43.40$16.60--
$660.00Mar 19$25.20$30.80$28.00$23.10 07/21$21.45–$57.55$25.20--
$670.00Aug 21$0.00$1.35$0.68$0.31 07/24$0.38–$12.00$0.31--
$670.00Sep 18$0.50$3.60$2.05$2.43 07/22$1.63–$18.05$2.05--
$670.00Oct 16$2.30$6.10$4.20$12.90 07/09$3.28–$24.35$4.20--
$670.00Dec 18$10.10$17.70$13.90$35.10 07/15$8.05–$38.85$13.90--
$680.00Aug 21$0.15$3.20$1.68$0.50 07/29$0.43–$9.10$0.50--
$680.00Sep 18$0.25$2.50$1.38$5.22 07/01$1.38–$16.55$1.38--
$680.00Dec 18$8.10$15.80$11.95$34.10 07/16$7.85–$34.90$11.95--
$690.00Aug 21$0.05$1.45$0.75$0.71 07/21$0.53–$6.35$0.71--
$690.00Sep 18$0.35$1.80$1.08$2.11 07/21$0.98–$13.55$1.08--
$690.00Oct 16$1.45$4.60$3.03$3.50 07/24$2.35–$18.45$3.03--
$690.00Dec 18$6.50$14.00$10.25$12.25 07/28$7.00–$30.95$10.25--
$700.00Aug 21$0.00$2.80$1.40$0.20 07/21$0.25–$5.40$0.20--
$700.00Sep 18$0.05$1.40$0.73$1.19 07/22$0.73–$11.15$0.73--
$700.00Oct 16$0.90$3.70$2.30$15.00 07/17$1.92–$15.40$2.30--
$700.00Dec 18$6.80$11.90$9.35$9.04 07/22$6.35–$27.90$9.04--
$700.00Mar 19$16.40$21.20$18.80$15.83 07/23$13.45–$40.95$16.40--
$440.00Dec 18$139.40$145.30$142.35$138.50 07/27$123.95–$204.85$139.403
$710.00Aug 21$0.00$2.70$1.35$0.10 07/21$0.75–$5.55$0.10--
$710.00Sep 18$0.05$1.25$0.65$8.60 07/16$0.65–$9.00$0.65--
$710.00Dec 18$4.50$11.20$7.85$23.80 07/16$5.30–$24.45$7.85--
$430.00Mar 19$157.00$162.30$159.65$156.58 07/21$140.90–$212.70$157.00--
$720.00Aug 21$0.00$1.70$0.85$3.40 07/20$0.75–$5.60$0.85--
$720.00Sep 18$0.00$1.30$0.65$5.96 07/20$0.50–$7.75$0.65--
$720.00Dec 18$3.20$9.90$6.55$25.60 06/03$4.63–$21.15$6.55--
$730.00Aug 21$0.00$1.50$0.75$0.07 07/21$0.70–$3.18$0.07--
$730.00Dec 18$3.20$9.70$6.45$5.12 07/22$3.90–$19.90$5.12--
$740.00Oct 16$0.20$1.55$0.88$6.82 07/20$0.88–$7.10$0.88--
$740.00Dec 18$2.80$8.90$5.85$9.30 06/25$3.40–$17.75$5.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$12.10$15.50$13.80$17.23 07/30$7.05–$30.10$13.80189
$570.00Sep 18$19.90$23.50$21.70$22.00 07/31$10.55–$35.25$21.70--
$570.00Dec 18$37.40$41.00$39.20$51.50 07/23$23.45–$50.70$39.208
$570.00Mar 19$46.20$53.00$49.60$53.60 07/27$33.15–$60.65$49.60--
$580.00Aug 21$17.00$20.90$18.95$22.50 07/30$8.65–$36.55$18.95--
$580.00Sep 18$25.30$29.10$27.20$12.50 07/20$12.85–$42.10$25.30--
$580.00Oct 16$30.50$34.60$32.55$37.30 07/21$16.80–$45.95$32.5525
$580.00Dec 18$43.00$46.00$44.50$47.80 07/27$28.15–$56.15$44.50--
$580.00Mar 19$51.10$58.00$54.55$58.80 07/27$36.70–$65.70$54.55--
$560.00Aug 21$8.80$11.20$10.00$10.23 07/31$5.80–$23.70$10.0046
$560.00Sep 18$16.30$18.60$17.45$17.70 07/31$9.00–$30.45$17.45--
$560.00Oct 16$20.80$24.30$22.55$19.76 07/29$12.55–$34.55$20.80--
$560.00Dec 18$34.00$36.50$35.25$42.70 07/21$21.95–$45.20$35.25--
$560.00Mar 19$41.60$47.60$44.60$48.90 07/27$30.90–$55.15$44.60--
$590.00Aug 21$23.70$27.20$25.45$31.84 07/27$10.65–$43.70$25.45--
$590.00Sep 18$30.40$34.80$32.60$15.30 07/16$15.30–$48.50$30.40--
$590.00Dec 18$48.10$51.80$49.95$54.40 07/27$30.50–$63.10$49.95--
$590.00Mar 19$56.70$63.00$59.85$64.10 07/27$40.35–$71.45$59.85--
$550.00Aug 21$5.60$7.40$6.50$5.98 07/31$3.75–$17.85$5.98158
$550.00Sep 18$12.80$15.10$13.95$23.00 07/24$7.75–$25.05$13.9526
$550.00Oct 16$17.10$19.80$18.45$20.60 07/21$10.55–$29.10$18.45--
$550.00Dec 18$29.50$33.00$31.25$40.30 07/24$18.60–$40.50$31.25--
$550.00Mar 19$37.30$43.70$40.50$44.90 07/27$28.00–$49.80$40.50--
$600.00Aug 21$29.40$34.80$32.10$28.48 07/31$12.05–$52.30$29.40--
$600.00Sep 18$35.40$41.90$38.65$20.56 07/20$18.30–$56.50$35.40--
$600.00Oct 16$41.80$46.00$43.90$49.00 07/21$23.05–$59.70$43.90--
$600.00Dec 18$53.50$57.40$55.45$60.20 07/27$34.05–$68.65$55.45--
$540.00Aug 21$2.80$5.50$4.15$3.60 07/31$3.03–$13.90$3.60--
$540.00Sep 18$9.70$11.50$10.60$10.69 07/30$6.45–$20.25$10.6087
$540.00Dec 18$24.10$29.50$26.80$30.00 07/27$16.80–$36.15$26.80--
$540.00Mar 19$33.20$39.80$36.50$40.40 07/27$25.10–$45.50$36.50--
$610.00Aug 21$39.30$44.40$41.85$62.75 07/21$16.30–$60.95$41.85--
$610.00Sep 18$43.20$48.50$45.85$23.50 07/16$21.45–$64.20$43.20--
$610.00Oct 16$46.80$54.00$50.40$40.60 07/10$26.20–$67.65$46.80--
$610.00Dec 18$59.50$63.90$61.70$66.30 07/27$36.85–$75.65$61.70--
$610.00Mar 19$67.70$74.10$70.90$81.15 07/24$47.90–$84.45$70.90--
$530.00Aug 21$1.80$3.40$2.60$4.09 07/30$2.50–$11.30$2.60--
$530.00Sep 18$6.20$8.90$7.55$8.39 07/30$5.15–$17.25$7.55134
$530.00Oct 16$11.30$13.90$12.60$8.10 07/15$8.20–$20.95$11.30--
$530.00Dec 18$19.70$27.50$23.60$28.91 07/21$14.60–$32.40$23.60--
$620.00Aug 21$48.30$52.80$50.55$40.10 07/29$20.05–$70.45$48.30--
$620.00Sep 18$51.30$56.90$54.10$28.80 07/20$25.35–$72.80$51.30--
$620.00Oct 16$54.40$61.00$57.70$45.50 07/10$29.75–$75.60$54.40--
$620.00Dec 18$64.40$71.00$67.70$72.70 07/27$40.65–$82.85$67.70--
$520.00Aug 21$1.40$2.00$1.70$2.10 07/31$1.70–$7.10$1.70--
$520.00Sep 18$3.10$7.00$5.05$6.00 07/29$4.30–$13.75$5.05--
$520.00Oct 16$9.20$12.40$10.80$10.60 07/10$6.55–$17.45$10.60--
$520.00Dec 18$16.70$23.00$19.85$23.70 07/27$12.85–$28.40$19.85--
$520.00Mar 19$26.10$33.00$29.55$34.00 07/23$20.60–$37.20$29.55--
$630.00Aug 21$56.10$63.00$59.55$52.35 07/28$24.50–$79.95$56.10--
$630.00Sep 18$59.20$64.70$61.95$69.12 07/22$29.00–$81.65$61.95--
$630.00Dec 18$71.30$78.00$74.65$78.00 07/27$45.20–$90.95$74.65--
$510.00Aug 21$0.80$1.60$1.20$1.30 07/29$1.20–$6.75$1.20243
$510.00Sep 18$3.70$5.10$4.40$4.65 07/31$3.10–$10.65$4.40--
$510.00Oct 16$7.20$9.50$8.35$10.91 07/27$5.30–$15.75$8.35--
$510.00Dec 18$17.00$22.30$19.65$16.60 07/29$11.40–$24.45$17.00--
$640.00Aug 21$65.70$71.00$68.35$89.10 07/21$29.60–$89.55$68.35--
$640.00Dec 18$78.50$85.00$81.75$52.70 07/17$50.35–$98.55$78.50--
$500.00Aug 21$0.40$1.30$0.85$0.68 07/31$0.85–$4.10$0.68350
$500.00Sep 18$2.90$4.60$3.75$3.47 07/31$2.90–$7.80$3.47--
$500.00Oct 16$4.10$9.20$6.65$7.30 07/30$4.85–$11.95$6.65--
$500.00Dec 18$14.70$18.30$16.50$15.50 07/30$10.75–$21.20$15.50--
$500.00Mar 19$20.20$27.00$23.60$27.60 07/27$17.05–$30.10$23.60--
$650.00Aug 21$75.30$81.30$78.30$39.50 07/17$34.30–$99.35$75.30--
$650.00Oct 16$78.80$85.50$82.15$64.40 07/10$43.65–$102.15$78.80--
$650.00Dec 18$86.00$92.60$89.30$55.40 07/16$55.30–$106.75$86.00--
$490.00Aug 21$0.10$0.80$0.45$0.92 07/30$0.45–$3.58$0.4541
$490.00Sep 18$2.05$5.90$3.98$1.76 07/30$1.92–$7.05$2.05--
$490.00Oct 16$2.90$7.80$5.35$9.60 07/24$4.50–$11.15$5.35--
$490.00Dec 18$12.60$15.00$13.80$13.30 07/29$8.75–$19.40$13.30--
$490.00Mar 19$17.60$24.70$21.15$23.50 07/27$15.30–$27.05$21.15--
$660.00Sep 18$86.00$92.30$89.15$45.70 07/16$44.95–$110.65$86.00--
$660.00Oct 16$88.40$94.80$91.60$71.10 07/10$49.90–$111.65$88.40--
$480.00Aug 21$0.00$0.65$0.33$1.00 07/27$0.33–$3.00$0.3324
$480.00Sep 18$0.80$5.30$3.05$1.65 07/29$2.20–$5.15$1.65--
$480.00Oct 16$2.25$7.40$4.83$6.79 07/23$3.83–$8.60$4.83--
$480.00Dec 18$10.50$14.00$12.25$12.00 07/30$7.70–$15.60$12.00--
$480.00Mar 19$15.30$23.00$19.15$20.45 07/21$13.60–$24.10$19.15--
$470.00Aug 21$0.05$3.00$1.53$0.79 07/31$0.43–$3.73$0.79--
$470.00Sep 18$0.45$2.40$1.43$3.12 07/22$1.43–$4.20$1.43--
$470.00Oct 16$2.60$4.20$3.40$5.40 07/22$2.50–$6.80$3.40--
$470.00Dec 18$6.60$12.10$9.35$10.90 07/27$6.80–$14.90$9.35--
$470.00Mar 19$16.50$17.90$17.20$18.60 07/27$12.30–$21.30$17.20--
$460.00Aug 21$0.00$3.30$1.65$1.07 07/21$0.35–$2.10$1.07--
$460.00Sep 18$0.45$1.80$1.13$2.50 07/22$1.13–$3.78$1.13--
$460.00Dec 18$5.10$12.20$8.65$10.24 07/22$5.80–$13.15$8.65--
$690.00Dec 18$119.90$126.00$122.95$79.30 07/16$79.25–$142.35$119.90--
$450.00Aug 21$0.05$1.50$0.78$0.20 07/30$0.35–$1.67$0.20--
$450.00Sep 18$0.85$1.45$1.15$1.45 07/27$1.15–$3.47$1.15--
$450.00Oct 16$1.20$3.30$2.25$4.80 07/21$2.13–$4.68$2.25--
$450.00Dec 18$5.90$8.80$7.35$9.15 07/27$5.25–$10.35$7.35--
$450.00Mar 19$9.50$17.00$13.25$16.50 07/21$9.50–$16.75$13.25--
$440.00Aug 21$0.00$0.70$0.35$0.80 07/23$0.30–$2.03$0.35--
$440.00Sep 18$0.05$1.50$0.78$0.60 07/29$0.60–$2.88$0.60--
$440.00Oct 16$0.95$2.65$1.80$1.87 07/31$1.78–$4.18$1.80--
$440.00Dec 18$4.80$6.90$5.85$6.16 07/28$4.50–$9.00$5.85--
$440.00Mar 19$9.00$16.00$12.50$14.30 07/21$8.60–$14.80$12.50--
$430.00Aug 21$0.00$2.85$1.43$0.40 07/21$0.65–$2.38$0.40--
$430.00Sep 18$0.05$1.50$0.78$2.70 06/23$0.68–$3.28$0.78--
$430.00Oct 16$0.50$2.25$1.38$2.55 07/22$1.38–$3.73$1.38--

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 40
Total Puts 220
Put/Call Ratio 5.50
Net Difference -180

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,868
Total Puts 1,665
Average Put/Call Ratio 2.00
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