Tour v492
MSCI
MSCI INC
$571.87 +0.07%
$570.50 (-0.24%)🌙
as of 08/05 07:00 PM
(8/4 18:58) ◀
|
Wednesday, August 5, 2026 (7:00pm)
January 2026
|
▶ (8/6 18:57)
◀ 8/5 19:00 ▶

Option Volume

Detail
ℹ
Current (08/05) 988
Calls: 507 (51%)
Puts: 481 (49%)
Prior (08/04) 260
Calls: 40 (15%)
Puts: 220 (85%)
Current vs Prior +280.00%
Calls: +1167.50% (Calls)
Puts: +118.64% (Puts)
Prior 7-Day Total 2,394
Calls: 672 (28%)
Puts: 1,722 (72%)
Prior 7-Day Average 342
Calls: 96 (28%)
Puts: 246 (72%)
Current vs Prior 7-Day Avg +188.89%
Calls: +428.12%
Puts: +95.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $307.4K
Calls: $210.7K (69%)
Puts: $96.7K (31%)
Prior (08/04) $196.3K
Calls: $69.5K (35%)
Puts: $126.8K (65%)
Current vs Prior +56.62%
Calls: +203.27%
Puts: -23.76%
Prior 7-Day Total $2.51M
Calls: $953.6K (38%)
Puts: $1.55M (62%)
Prior 7-Day Average $358.2K
Calls: $136.2K (38%)
Puts: $222.0K (62%)
Current vs Prior 7-Day Avg -14.18%
Calls: +54.69%
Puts: -56.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.95
Prior (08/04) 5.50
Current vs Prior -82.75%
Prior 7-Day Average 2.69
Current vs Prior 7-Day Avg -64.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 1,750
Calls: 481 (27%)
Puts: 1,269 (73%)
Prior (08/04) 2,755
Calls: 1,424 (52%)
Puts: 1,331 (48%)
Current vs Prior -36.48%
Prior 7-Day Total 14,190
Calls: 6,287 (44%)
Puts: 7,903 (56%)
Prior 7-Day Average 2,027
Calls: 898 (44%)
Puts: 1,129 (56%)
Current vs Prior 7-Day Avg -13.67%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.36% | 8.92%
Prior 6.32% | 9.28%
Current vs Prior +0.62% | -3.93%
Prior 7-Day Avg 6.69% | 9.70%
Current vs 7-Day Avg -5.05% | -8.02%
Prior 7-Day Eod 6.32% | 9.28%
Current vs 7-Day Eod +0.62% | -3.93%
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 bullish flow with 69% call dollar volume ($210.7K). Elevated premium activity with dollar volume up 57% vs prior. Unusually high activity with volume up 280% vs prior - elevated interest. Volume explosion - 189% above 7-day average (988 vs avg 342).

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. 2 found (avg delta 0.66, highest 0.74)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2123.0031.00$27.0029.6%20.74--
$560.00Sep 1825.9032.70$29.3023.2%10.59--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 970, top 328)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 210.104.50$2.30191.3%3280.1256
$640.00Aug 210.001.80$0.90200.0%650.0628
$580.00Sep 1815.6022.30$18.9535.4%470.4561
$630.00Aug 210.052.75$1.40192.9%410.08142
$580.00Aug 216.0014.80$10.4084.6%30.4129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 211.052.00$1.5362.1%3080.08317
$510.00Aug 210.601.20$0.9066.7%980.05241
$550.00Aug 214.906.70$5.8031.0%380.26--
$500.00Aug 210.051.00$0.53179.2%180.03351
$550.00Sep 1812.0014.90$13.4521.6%40.34--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 10.9%, max 19.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$610.00Aug 21Sep 1832.7%28.7%14.2%435
$580.00Aug 21Sep 1830.3%30.3%0.1%5090
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Aug 21Sep 1833.0%27.7%19.3%310339
$510.00Aug 21Sep 1833.9%29.4%15.3%100530
$550.00Aug 21Sep 1829.5%27.9%5.8%42--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 26.03, avg 8.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$610.00Aug 21$0.45$9.55$0.4521.22$600.45
$630.00$640.00Aug 21$0.50$9.50$0.5019.00$630.50
$620.00$630.00Aug 21$0.90$9.10$0.9010.11$620.90
$610.00$650.00Sep 18$4.77$35.23$4.777.39$614.77
$610.00$620.00Aug 21$1.25$8.75$1.257.00$611.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$500.00Aug 21$0.37$9.63$0.3726.03$509.63
$520.00$510.00Aug 21$0.63$9.37$0.6314.87$519.37
$520.00$510.00Sep 18$0.93$9.07$0.939.75$519.07
$530.00$520.00Aug 21$0.95$9.05$0.959.53$529.05
$550.00$530.00Aug 21$3.32$16.68$3.325.02$546.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.24, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$580.00Aug 21$16.60$16.60$13.401.24$566.60
$560.00$580.00Sep 18$10.35$10.35$9.651.07$570.35
$590.00$600.00Aug 21$3.60$3.60$6.400.56$593.60
$580.00$610.00Sep 18$10.60$10.60$19.400.55$590.60
$580.00$590.00Aug 21$2.80$2.80$7.200.39$582.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$550.00Aug 21$4.00$4.00$6.000.67$556.00
$550.00$540.00Sep 18$3.70$3.70$6.300.59$546.30
$540.00$520.00Sep 18$4.85$4.85$15.150.32$535.15
$550.00$530.00Aug 21$3.32$3.32$16.680.20$546.68
$530.00$520.00Aug 21$0.95$0.95$9.050.10$529.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.49, cheapest $3.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$610.00Aug 21Sep 18$4.8032.7%28.7%
$580.00Aug 21Sep 18$8.5530.3%30.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 21Sep 18$3.0733.9%29.4%
$520.00Aug 21Sep 18$3.3733.0%27.7%
$550.00Aug 21Sep 18$7.6529.5%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.74% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Aug 21$27.00$5.80$32.80$517.20$582.805.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.56% of stock, avg 2.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$510.00Aug 21$2.30$0.90$3.20$506.80$623.20
$620.00$520.00Aug 21$2.30$1.53$3.83$516.17$623.83
$610.00$510.00Aug 21$3.55$0.90$4.45$505.55$614.45
$620.00$530.00Aug 21$2.30$2.48$4.78$525.22$624.78
$600.00$510.00Aug 21$4.00$0.90$4.90$505.10$604.90
$610.00$520.00Aug 21$3.55$1.53$5.08$514.92$615.08
$600.00$520.00Aug 21$4.00$1.53$5.53$514.47$605.53
$610.00$530.00Aug 21$3.55$2.48$6.03$523.97$616.03
$600.00$530.00Aug 21$4.00$2.48$6.48$523.52$606.48
$650.00$510.00Sep 18$3.58$3.97$7.55$502.45$657.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 3.17, avg credit $6.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/560590/600Aug 21$7.60$2.403.17$552.40$597.60
520/540560/580Sep 18$15.20$4.803.17$524.80$575.20
540/550560/580Sep 18$14.05$5.952.36$535.95$574.05
550/560580/590Aug 21$6.80$3.202.13$553.20$586.80
520/530550/580Aug 21$17.55$12.451.41$512.45$567.55
510/520550/580Aug 21$17.23$12.771.35$502.77$567.23
500/510550/580Aug 21$16.97$13.031.30$493.03$566.97
510/520560/580Sep 18$11.28$8.721.29$508.72$571.28
550/560610/620Aug 21$5.25$4.751.11$554.75$615.25
520/540580/610Sep 18$15.45$14.551.06$524.55$595.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 37.46, cheapest $0.26)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Aug 21$0.35$9.6527.57
$620.00$630.00$640.00Aug 21$0.40$9.6024.00
$590.00$600.00$610.00Aug 21$3.15$6.852.17
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.26$9.7437.46
$510.00$520.00$530.00Aug 21$0.32$9.6830.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.05, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$580.001:2Sep 18-$8.60$11.40
$590.00$600.001:2Aug 21-$0.40$9.60
$630.00$640.001:2Aug 21-$0.40$9.60
$620.00$630.001:2Aug 21-$0.50$9.50
$610.00$620.001:2Aug 21-$1.05$8.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$520.001:2Sep 18-$0.05$19.95
$510.00$500.001:2Aug 21-$0.16$9.84
$520.00$510.001:2Aug 21-$0.27$9.73
$530.00$520.001:2Aug 21-$0.58$9.42
$560.00$550.001:2Aug 21-$1.80$8.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.73%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 18$15.600.451.4%2.73%4.15%4761
$610.00Sep 18$6.400.266.7%1.12%7.79%235
$580.00Aug 21$6.000.411.4%1.05%2.47%329
$590.00Aug 21$4.200.323.2%0.73%3.90%1--
$600.00Aug 21$3.100.214.9%0.54%5.46%1--
$610.00Aug 21$0.600.176.7%0.10%6.77%2--
$650.00Sep 18$0.550.1213.7%0.10%13.76%1--
$620.00Aug 21$0.100.128.4%0.02%8.43%32856

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 $580.00 10-16 call last traded $22.90 on 07/21 (now $24.60/$28.00) — try a limit near $24.60. Also watch the $650.00 12-18 call last traded $22.05 on 07/29 (now $15.10/$19.20) — try a limit near $17.15; the $580.00 09-18 call last traded $24.00 on 07/30 (now $15.60/$22.30) — try a limit near $18.95. Most tradeable put: the $470.00 03-19 put last traded $18.60 on 07/27 (now $16.50/$18.00) — try a limit near $17.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$12.50$19.00$15.75$24.88 07/30$10.70–$73.80$15.75--
$570.00Sep 18$20.50$25.60$23.05$25.85 07/22$18.30–$78.00$23.05--
$570.00Oct 16$28.70$34.40$31.55$33.26 07/22$24.15–$85.05$31.55--
$570.00Dec 18$43.00$51.00$47.00$38.90 07/23$36.70–$95.85$43.00--
$570.00Mar 19$56.30$65.20$60.75$67.59 07/28$51.00–$109.30$60.75--
$580.00Aug 21$6.00$14.80$10.40$14.80 07/31$6.80–$65.20$10.4029
$580.00Sep 18$15.60$22.30$18.95$24.00 07/30$14.80–$70.10$18.9561
$580.00Oct 16$24.60$28.00$26.30$22.90 07/21$19.85–$76.60$24.60101
$580.00Dec 18$39.10$44.60$41.85$40.00 07/27$32.60–$89.10$40.00--
$580.00Mar 19$51.90$60.20$56.05$57.00 07/28$46.90–$103.05$56.05--
$560.00Aug 21$18.10$25.00$21.55$22.90 07/27$14.10–$82.35$21.55--
$560.00Sep 18$25.90$32.70$29.30$34.50 07/31$21.90–$86.30$29.30--
$560.00Dec 18$47.10$56.00$51.55$50.00 07/21$41.40–$103.15$50.00--
$560.00Mar 19$62.00$70.50$66.25$56.75 07/21$55.95–$116.40$62.00--
$590.00Aug 21$4.20$11.00$7.60$10.65 07/31$4.90–$57.75$7.60--
$590.00Sep 18$11.40$18.00$14.70$11.30 07/24$11.30–$62.30$11.40--
$590.00Oct 16$20.20$26.40$23.30$18.79 07/23$17.00–$69.10$20.20--
$590.00Dec 18$32.70$41.00$36.85$38.05 07/22$28.75–$81.55$36.85--
$550.00Aug 21$23.00$31.00$27.00$42.00 07/29$18.15–$91.40$27.00--
$550.00Sep 18$32.30$38.80$35.55$40.00 07/27$26.45–$94.65$35.55--
$550.00Oct 16$40.80$46.50$43.65$45.00 07/27$33.30–$100.05$43.65--
$550.00Dec 18$52.80$61.70$57.25$61.10 07/31$46.60–$110.25$57.25--
$550.00Mar 19$67.80$76.10$71.95$66.83 07/23$60.95–$122.70$67.80--
$600.00Aug 21$3.10$4.90$4.00$5.50 07/31$3.38–$50.15$4.00--
$600.00Sep 18$11.10$15.90$13.50$15.40 07/31$7.85–$55.65$13.50--
$600.00Oct 16$14.60$23.00$18.80$24.00 07/28$13.30–$62.05$18.80--
$600.00Dec 18$30.80$37.00$33.90$30.05 07/27$24.75–$75.45$30.80--
$600.00Mar 19$43.00$51.40$47.20$46.00 07/27$39.10–$90.05$46.00--
$540.00Aug 21$31.00$39.60$35.30$43.50 07/21$24.90–$100.75$35.30--
$540.00Sep 18$39.80$47.80$43.80$46.60 07/21$31.15–$104.50$43.80--
$540.00Oct 16$47.10$54.00$50.55$79.30 07/09$39.20–$108.55$50.55--
$540.00Dec 18$59.00$68.00$63.50$103.89 07/07$51.50–$119.05$63.50--
$540.00Mar 19$73.50$82.00$77.75$76.06 07/27$66.30–$130.15$76.06--
$610.00Aug 21$0.60$6.50$3.55$7.30 07/29$2.08–$43.45$3.55--
$610.00Sep 18$6.40$10.30$8.35$10.10 07/31$5.90–$48.70$8.3535
$610.00Oct 16$11.30$19.00$15.15$52.70 07/15$10.75–$56.75$15.15--
$610.00Dec 18$24.40$32.90$28.65$50.30 07/09$21.35–$70.05$28.65--
$610.00Mar 19$39.00$48.00$43.50$41.90 07/22$35.65–$83.65$41.90--
$530.00Sep 18$48.40$55.00$51.70$45.00 07/21$38.20–$113.25$48.40--
$530.00Dec 18$66.10$75.00$70.55$105.66 07/06$57.95–$126.60$70.55--
$620.00Aug 21$0.10$4.50$2.30$3.03 07/31$1.67–$35.85$2.3056
$620.00Sep 18$5.80$8.50$7.15$8.30 07/27$4.65–$44.25$7.15--
$620.00Oct 16$9.00$16.90$12.95$45.50 07/15$8.45–$49.05$12.95--
$620.00Dec 18$21.00$30.00$25.50$17.80 07/27$18.80–$63.70$21.00--
$620.00Mar 19$34.40$43.30$38.85$38.60 07/22$32.80–$77.80$38.60--
$520.00Aug 21$49.70$57.30$53.50$87.40 07/08$38.75–$119.95$53.50--
$520.00Sep 18$56.30$63.00$59.65$57.38 06/30$45.60–$121.70$57.38--
$520.00Dec 18$72.50$81.00$76.75$114.91 07/07$63.85–$133.85$76.75--
$630.00Aug 21$0.05$2.75$1.40$1.91 07/31$0.83–$29.85$1.40142
$630.00Sep 18$2.70$9.30$6.00$7.00 07/31$3.90–$37.45$6.00--
$630.00Oct 16$5.70$14.00$9.85$9.30 07/21$6.65–$43.75$9.30--
$630.00Dec 18$18.60$26.60$22.60$21.80 07/21$15.60–$58.15$21.80--
$630.00Mar 19$31.00$40.00$35.50$35.20 07/22$28.90–$72.85$35.20--
$640.00Aug 21$0.00$1.80$0.90$1.53 07/31$0.90–$24.75$0.9028
$640.00Sep 18$2.75$7.60$5.18$7.20 07/28$3.10–$32.60$5.18--
$640.00Oct 16$4.60$12.00$8.30$7.90 07/21$6.28–$39.50$7.90--
$640.00Dec 18$16.30$23.80$20.05$21.00 07/22$15.85–$52.80$20.05--
$640.00Mar 19$28.10$37.00$32.55$32.00 07/22$26.10–$67.00$32.00--
$500.00Aug 21$68.70$76.80$72.75$61.08 07/24$55.50–$138.60$68.70--
$500.00Sep 18$72.10$80.90$76.50$77.00 07/22$60.30–$140.65$76.50--
$500.00Dec 18$86.80$95.50$91.15$90.00 07/22$77.35–$151.65$90.00--
$650.00Aug 21$0.10$0.95$0.53$1.07 07/30$0.53–$19.40$0.53--
$650.00Sep 18$0.55$6.60$3.58$4.50 07/28$2.23–$27.80$3.58--
$650.00Oct 16$3.00$10.80$6.90$30.30 07/15$5.25–$34.50$6.90--
$650.00Dec 18$15.10$19.20$17.15$22.05 07/29$12.85–$48.70$17.1521
$650.00Mar 19$24.60$33.60$29.10$28.50 07/27$23.70–$62.15$28.50--
$490.00Dec 18$94.80$103.30$99.05$120.08 07/01$84.40–$160.45$99.05--
$660.00Aug 21$0.15$0.50$0.33$0.77 07/30$0.33–$15.80$0.33--
$660.00Sep 18$0.25$5.10$2.68$4.20 07/29$1.92–$23.60$2.68--
$660.00Oct 16$1.70$9.30$5.50$6.00 07/31$4.65–$28.35$5.50--
$660.00Dec 18$12.20$17.10$14.65$42.40 07/16$9.50–$43.40$14.65--
$660.00Mar 19$22.30$31.00$26.65$23.10 07/21$21.45–$57.55$23.10--
$670.00Aug 21$0.00$1.50$0.75$0.31 07/24$0.38–$12.00$0.31--
$670.00Sep 18$0.05$3.90$1.98$2.43 07/22$1.63–$18.05$1.98--
$670.00Oct 16$0.70$6.10$3.40$12.90 07/09$3.28–$24.35$3.40--
$670.00Dec 18$9.70$17.00$13.35$35.10 07/15$8.05–$38.85$13.35--
$680.00Aug 21$0.15$1.90$1.02$0.50 07/29$0.43–$9.10$0.50--
$680.00Sep 18$0.05$3.10$1.58$5.22 07/01$1.38–$16.55$1.58--
$680.00Dec 18$6.90$15.90$11.40$34.10 07/16$7.85–$34.90$11.40--
$690.00Aug 21$0.05$1.50$0.78$0.71 07/21$0.53–$6.35$0.71--
$690.00Sep 18$0.00$2.25$1.13$2.11 07/21$0.98–$13.55$1.13--
$690.00Oct 16$0.60$4.90$2.75$3.50 07/24$2.35–$18.45$2.75--
$690.00Dec 18$5.20$14.00$9.60$12.25 07/28$7.00–$30.95$9.60--
$700.00Aug 21$0.00$1.90$0.95$0.20 07/21$0.25–$5.40$0.20--
$700.00Sep 18$0.00$1.70$0.85$1.19 07/22$0.73–$11.15$0.85--
$700.00Oct 16$0.05$4.10$2.07$15.00 07/17$1.92–$15.40$2.07--
$700.00Dec 18$6.00$12.20$9.10$9.04 07/22$6.35–$27.90$9.04--
$700.00Mar 19$13.50$21.20$17.35$15.83 07/23$13.45–$40.95$15.83--
$440.00Dec 18$137.40$145.30$141.35$138.50 07/27$123.95–$204.85$138.50--
$710.00Aug 21$0.00$2.65$1.33$0.10 07/21$0.75–$5.55$0.10--
$710.00Sep 18$0.00$1.55$0.78$8.60 07/16$0.65–$9.00$0.78--
$710.00Dec 18$3.00$11.90$7.45$23.80 07/16$5.30–$24.45$7.45--
$430.00Mar 19$154.00$162.40$158.20$156.58 07/21$140.90–$212.70$156.58--
$720.00Aug 21$0.00$2.10$1.05$3.40 07/20$0.75–$5.60$1.05--
$720.00Sep 18$0.00$1.15$0.57$5.96 07/20$0.50–$7.75$0.57--
$720.00Dec 18$2.00$10.00$6.00$25.60 06/03$4.63–$21.15$6.00--
$730.00Aug 21$0.00$2.55$1.27$0.07 07/21$0.70–$3.18$0.07--
$730.00Dec 18$2.05$8.80$5.43$5.12 07/22$3.90–$19.90$5.12--
$740.00Oct 16$0.00$2.05$1.02$6.82 07/20$0.88–$7.10$1.02--
$740.00Dec 18$3.10$6.40$4.75$9.30 06/25$3.40–$17.75$4.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$12.00$16.00$14.00$17.23 07/30$7.05–$30.10$14.00--
$570.00Sep 18$18.50$24.80$21.65$22.00 07/31$10.55–$35.25$21.65--
$570.00Dec 18$36.30$42.60$39.45$51.50 07/23$23.45–$50.70$39.45--
$570.00Mar 19$46.00$54.80$50.40$53.60 07/27$33.15–$60.65$50.40--
$580.00Aug 21$17.20$24.00$20.60$22.50 07/30$8.65–$36.55$20.60--
$580.00Sep 18$25.90$30.00$27.95$12.50 07/20$12.85–$42.10$25.90--
$580.00Oct 16$29.90$35.60$32.75$37.30 07/21$16.80–$45.95$32.75--
$580.00Dec 18$40.90$48.00$44.45$47.80 07/27$28.15–$56.15$44.45--
$580.00Mar 19$52.20$59.70$55.95$58.80 07/27$36.70–$65.70$55.95--
$560.00Aug 21$5.70$13.90$9.80$10.23 07/31$5.80–$23.70$9.8046
$560.00Sep 18$13.50$21.40$17.45$17.70 07/31$9.00–$30.45$17.45--
$560.00Oct 16$20.60$25.90$23.25$19.76 07/29$12.55–$34.55$20.60--
$560.00Dec 18$30.90$37.80$34.35$42.70 07/21$21.95–$45.20$34.35--
$560.00Mar 19$41.90$50.80$46.35$48.90 07/27$30.90–$55.15$46.35--
$590.00Aug 21$24.70$28.90$26.80$31.84 07/27$10.65–$43.70$26.80--
$590.00Sep 18$29.00$36.70$32.85$15.30 07/16$15.30–$48.50$29.00--
$590.00Dec 18$46.00$54.00$50.00$54.40 07/27$30.50–$63.10$50.00--
$590.00Mar 19$56.20$65.00$60.60$64.10 07/27$40.35–$71.45$60.60--
$550.00Aug 21$4.90$6.70$5.80$5.98 07/31$3.75–$17.85$5.80--
$550.00Sep 18$12.00$14.90$13.45$23.00 07/24$7.75–$25.05$13.45--
$550.00Oct 16$15.90$21.50$18.70$20.60 07/21$10.55–$29.10$18.70--
$550.00Dec 18$27.10$35.20$31.15$40.30 07/24$18.60–$40.50$31.15--
$550.00Mar 19$37.70$46.60$42.15$44.90 07/27$28.00–$49.80$42.15--
$600.00Aug 21$31.20$36.50$33.85$28.48 07/31$12.05–$52.30$31.20--
$600.00Sep 18$35.20$43.00$39.10$20.56 07/20$18.30–$56.50$35.20--
$600.00Oct 16$39.60$48.00$43.80$49.00 07/21$23.05–$59.70$43.80--
$600.00Dec 18$51.60$60.00$55.80$60.20 07/27$34.05–$68.65$55.80--
$540.00Aug 21$1.50$5.10$3.30$3.60 07/31$3.03–$13.90$3.30--
$540.00Sep 18$7.00$12.50$9.75$10.69 07/30$6.45–$20.25$9.75--
$540.00Dec 18$22.70$30.10$26.40$30.00 07/27$16.80–$36.15$26.40--
$540.00Mar 19$33.00$42.20$37.60$40.40 07/27$25.10–$45.50$37.60--
$610.00Aug 21$37.70$45.50$41.60$62.75 07/21$16.30–$60.95$41.60--
$610.00Sep 18$43.90$49.90$46.90$23.50 07/16$21.45–$64.20$43.90--
$610.00Oct 16$46.10$55.00$50.55$40.60 07/10$26.20–$67.65$46.10--
$610.00Dec 18$58.00$66.00$62.00$66.30 07/27$36.85–$75.65$62.00--
$610.00Mar 19$67.50$76.80$72.15$81.15 07/24$47.90–$84.45$72.15--
$530.00Aug 21$0.95$4.00$2.48$4.09 07/30$2.48–$11.30$2.48--
$530.00Sep 18$6.30$12.00$9.15$8.39 07/30$5.15–$17.25$8.39--
$530.00Oct 16$9.00$17.00$13.00$8.10 07/15$8.20–$20.95$9.00--
$530.00Dec 18$19.60$27.90$23.75$28.91 07/21$14.60–$32.40$23.75--
$620.00Aug 21$48.10$54.10$51.10$40.10 07/29$20.05–$70.45$48.10--
$620.00Sep 18$50.70$58.80$54.75$28.80 07/20$25.35–$72.80$50.70--
$620.00Oct 16$53.90$62.00$57.95$45.50 07/10$29.75–$75.60$53.90--
$620.00Dec 18$64.40$73.00$68.70$72.70 07/27$40.65–$82.85$68.70--
$520.00Aug 21$1.05$2.00$1.53$2.10 07/31$1.53–$7.10$1.53317
$520.00Sep 18$3.00$6.80$4.90$6.00 07/29$4.30–$13.75$4.9022
$520.00Oct 16$7.20$14.20$10.70$10.60 07/10$6.55–$17.45$10.60--
$520.00Dec 18$17.00$25.00$21.00$23.70 07/27$12.85–$28.40$21.00--
$520.00Mar 19$26.00$35.00$30.50$34.00 07/23$20.60–$37.20$30.50--
$630.00Aug 21$56.80$64.50$60.65$52.35 07/28$24.50–$79.95$56.80--
$630.00Sep 18$58.40$67.00$62.70$69.12 07/22$29.00–$81.65$62.70--
$630.00Dec 18$71.00$79.70$75.35$78.00 07/27$45.20–$90.95$75.35--
$510.00Aug 21$0.60$1.20$0.90$1.30 07/29$0.90–$6.75$0.90241
$510.00Sep 18$2.85$5.10$3.97$4.65 07/31$3.10–$10.65$3.97289
$510.00Oct 16$6.10$12.60$9.35$10.91 07/27$5.30–$15.75$9.35--
$510.00Dec 18$14.10$20.80$17.45$16.60 07/29$11.40–$24.45$16.60--
$640.00Aug 21$67.10$73.30$70.20$89.10 07/21$29.60–$89.55$70.20--
$640.00Dec 18$79.70$86.80$83.25$52.70 07/17$50.35–$98.55$79.70--
$500.00Aug 21$0.05$1.00$0.53$0.68 07/31$0.53–$3.75$0.53351
$500.00Sep 18$2.70$3.80$3.25$3.47 07/31$2.90–$7.80$3.25--
$500.00Oct 16$4.70$8.50$6.60$7.30 07/30$4.85–$11.95$6.60--
$500.00Dec 18$14.70$17.20$15.95$15.50 07/30$10.75–$21.20$15.50--
$500.00Mar 19$20.00$28.50$24.25$27.60 07/27$17.05–$30.10$24.25--
$650.00Aug 21$75.90$83.40$79.65$39.50 07/17$34.30–$99.35$75.90--
$650.00Oct 16$78.70$86.80$82.75$64.40 07/10$43.65–$102.15$78.70--
$650.00Dec 18$86.80$93.80$90.30$55.40 07/16$55.30–$106.75$86.80--
$490.00Aug 21$0.10$0.95$0.53$0.92 07/30$0.45–$3.58$0.53--
$490.00Sep 18$2.05$4.90$3.48$1.76 07/30$1.92–$7.05$2.05--
$490.00Oct 16$2.50$8.40$5.45$9.60 07/24$4.50–$11.15$5.45--
$490.00Dec 18$9.50$17.30$13.40$13.30 07/29$8.75–$19.40$13.30--
$490.00Mar 19$17.50$26.00$21.75$23.50 07/27$15.30–$27.05$21.75--
$660.00Sep 18$87.10$94.50$90.80$45.70 07/16$44.95–$110.65$87.10--
$660.00Oct 16$87.20$96.00$91.60$71.10 07/10$49.90–$111.65$87.20--
$480.00Aug 21$0.00$1.65$0.83$1.00 07/27$0.33–$2.58$0.83--
$480.00Sep 18$0.15$3.50$1.83$1.65 07/29$1.83–$5.15$1.65--
$480.00Oct 16$1.80$5.90$3.85$6.79 07/23$3.83–$8.60$3.85--
$480.00Dec 18$10.70$14.00$12.35$12.00 07/30$7.70–$15.60$12.00--
$480.00Mar 19$16.40$23.90$20.15$20.45 07/21$13.60–$24.10$20.15--
$470.00Aug 21$0.05$1.90$0.98$0.79 07/31$0.43–$2.25$0.79--
$470.00Sep 18$0.45$3.20$1.83$3.12 07/22$1.43–$4.20$1.83--
$470.00Oct 16$2.25$4.40$3.33$5.40 07/22$2.50–$6.80$3.33--
$470.00Dec 18$7.90$11.30$9.60$10.90 07/27$6.80–$14.90$9.60--
$470.00Mar 19$16.50$18.00$17.25$18.60 07/27$12.30–$21.30$17.253
$460.00Aug 21$0.00$1.90$0.95$1.07 07/21$0.35–$1.83$0.95--
$460.00Sep 18$0.05$2.30$1.17$2.50 07/22$1.13–$3.78$1.17--
$460.00Dec 18$6.60$9.00$7.80$10.24 07/22$5.80–$13.15$7.80--
$690.00Dec 18$120.30$127.50$123.90$79.30 07/16$79.25–$142.35$120.30--
$450.00Aug 21$0.05$1.50$0.78$0.20 07/30$0.35–$1.45$0.20--
$450.00Sep 18$0.20$2.10$1.15$1.45 07/27$1.15–$3.47$1.15--
$450.00Oct 16$0.80$3.40$2.10$4.80 07/21$2.10–$4.68$2.10--
$450.00Dec 18$5.40$9.70$7.55$9.15 07/27$5.25–$10.35$7.55--
$450.00Mar 19$10.50$15.20$12.85$16.50 07/21$9.50–$16.75$12.85--
$440.00Aug 21$0.00$0.70$0.35$0.80 07/23$0.30–$2.03$0.35--
$440.00Sep 18$0.00$1.40$0.70$0.60 07/29$0.60–$2.88$0.60--
$440.00Oct 16$0.10$3.40$1.75$1.87 07/31$1.75–$4.18$1.75--
$440.00Dec 18$4.60$6.90$5.75$6.16 07/28$4.50–$9.00$5.75--
$440.00Mar 19$8.50$15.00$11.75$14.30 07/21$8.60–$14.80$11.75--
$430.00Aug 21$0.00$1.90$0.95$0.40 07/21$0.65–$2.38$0.40--
$430.00Sep 18$0.00$1.80$0.90$2.70 06/23$0.68–$3.28$0.90--
$430.00Oct 16$0.15$3.10$1.63$2.55 07/22$1.38–$3.73$1.63--

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 507
Total Puts 481
Put/Call Ratio 0.95
Net Difference 26

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 672
Total Puts 1,722
Average Put/Call Ratio 2.69
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