Tour v492
MSCI
MSCI INC
$567.23 -0.81%
$564.31 (-0.51%)🌙
as of 08/06 06:57 PM
(8/5 19:00) ◀
|
Thursday, August 6, 2026 (6:57pm)
January 2026
|
▶
◀ 8/6 18:57

Option Volume

Detail
ℹ
Current (08/06) 1,045
Calls: 146 (14%)
Puts: 899 (86%)
Prior (08/05) 988
Calls: 507 (51%)
Puts: 481 (49%)
Current vs Prior +5.77%
Calls: -71.20% (Calls)
Puts: +86.90% (Puts)
Prior 7-Day Total 2,699
Calls: 1,097 (41%)
Puts: 1,602 (59%)
Prior 7-Day Average 385
Calls: 156 (41%)
Puts: 228 (59%)
Current vs Prior 7-Day Avg +171.03%
Calls: -6.84%
Puts: +292.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $213.8K
Calls: $56.7K (27%)
Puts: $157.1K (73%)
Prior (08/05) $307.4K
Calls: $210.7K (69%)
Puts: $96.7K (31%)
Current vs Prior -30.45%
Calls: -73.08%
Puts: +62.50%
Prior 7-Day Total $1.90M
Calls: $944.4K (50%)
Puts: $951.2K (50%)
Prior 7-Day Average $270.8K
Calls: $134.9K (50%)
Puts: $135.9K (50%)
Current vs Prior 7-Day Avg -21.06%
Calls: -57.96%
Puts: +15.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 6.16
Prior (08/05) 0.95
Current vs Prior +549.04%
Prior 7-Day Average 2.12
Current vs Prior 7-Day Avg +191.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 1,744
Calls: 344 (20%)
Puts: 1,400 (80%)
Prior (08/05) 1,750
Calls: 481 (27%)
Puts: 1,269 (73%)
Current vs Prior -0.34%
Prior 7-Day Total 12,912
Calls: 5,620 (44%)
Puts: 7,292 (56%)
Prior 7-Day Average 1,844
Calls: 802 (44%)
Puts: 1,041 (56%)
Current vs Prior 7-Day Avg -5.45%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.25% | 8.29%
Prior 6.36% | 8.92%
Current vs Prior -17.35% | -7.09%
Prior 7-Day Avg 6.61% | 9.52%
Current vs 7-Day Avg -20.49% | -12.94%
Prior 7-Day Eod 6.36% | 8.92%
Current vs 7-Day Eod -17.35% | -7.09%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Prior 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.55% | 16.80%
Calls: 14.22% | 12.11%
Puts: 8.88% | 21.48%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($157.1K). Volume explosion - 171% above 7-day average (1,045 vs avg 385). Extreme bearish P/C ratio of 6.16 - heavy put buying. P/C ratio rising 549% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 2 found (avg delta 0.56, highest 0.59)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2112.5018.70$15.6039.7%50.5922
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2111.5016.90$14.2038.0%10.54189

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.0K, top 814)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 210.602.45$1.53120.9%830.0974
$630.00Aug 210.001.90$0.95200.0%400.06180
$560.00Aug 2112.5018.70$15.6039.7%50.5922
$580.00Aug 213.008.50$5.7595.7%40.3229
$590.00Aug 213.3010.00$6.65100.8%10.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 210.952.00$1.4870.9%8140.09341
$510.00Aug 210.853.30$2.07118.4%320.09256
$500.00Aug 210.051.55$0.80187.5%210.04351
$560.00Aug 218.3011.70$10.0034.0%50.4147
$550.00Aug 215.307.20$6.2530.4%40.30196

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 11.2%, max 32.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$610.00Aug 21Sep 1829.6%28.7%3.4%236
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Aug 21Sep 1840.2%30.3%32.7%35256
$520.00Aug 21Sep 1831.5%29.8%5.8%817341
$550.00Aug 21Sep 1828.1%27.3%3.1%5196

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 39.00, avg 8.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$610.00$620.00Aug 21$0.25$9.75$0.2539.00$610.25
$620.00$630.00Aug 21$0.58$9.42$0.5816.24$620.58
$590.00$610.00Aug 21$4.87$15.13$4.873.11$594.87
$600.00$610.00Sep 18$2.70$7.30$2.702.70$602.70
$560.00$580.00Aug 21$9.85$10.15$9.851.03$569.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$490.00Aug 21$0.47$9.53$0.4720.28$499.53
$530.00$520.00Aug 21$0.72$9.28$0.7212.89$529.28
$510.00$500.00Aug 21$1.27$8.73$1.276.87$508.73
$520.00$510.00Sep 18$1.65$8.35$1.655.06$518.35
$550.00$530.00Aug 21$4.05$15.95$4.053.94$545.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.97, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$580.00Aug 21$9.85$9.85$10.150.97$569.85
$600.00$610.00Sep 18$2.70$2.70$7.300.37$602.70
$590.00$610.00Aug 21$4.87$4.87$15.130.32$594.87
$620.00$630.00Aug 21$0.58$0.58$9.420.06$620.58
$610.00$620.00Aug 21$0.25$0.25$9.750.03$610.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$560.00Aug 21$4.20$4.20$5.800.72$565.80
$560.00$550.00Aug 21$3.75$3.75$6.250.60$556.25
$550.00$540.00Sep 18$2.70$2.70$7.300.37$547.30
$540.00$530.00Sep 18$2.40$2.40$7.600.32$537.60
$530.00$520.00Sep 18$2.30$2.30$7.700.30$527.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.32, cheapest $2.48)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$610.00Aug 21Sep 18$5.7729.6%28.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 21Sep 18$2.4840.2%30.3%
$520.00Aug 21Sep 18$4.7231.5%29.8%
$530.00Aug 21Sep 18$6.3029.3%29.5%
$550.00Aug 21Sep 18$7.3528.1%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 4.51% of stock, avg 4.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 21$15.60$10.00$25.60$534.40$585.604.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.43% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$520.00Aug 21$0.95$1.48$2.43$517.57$632.43
$620.00$520.00Aug 21$1.53$1.48$3.01$516.99$623.01
$630.00$510.00Aug 21$0.95$2.07$3.02$506.98$633.02
$630.00$530.00Aug 21$0.95$2.20$3.15$526.85$633.15
$610.00$520.00Aug 21$1.78$1.48$3.26$516.74$613.26
$620.00$510.00Aug 21$1.53$2.07$3.60$506.40$623.60
$620.00$530.00Aug 21$1.53$2.20$3.73$526.27$623.73
$610.00$510.00Aug 21$1.78$2.07$3.85$506.15$613.85
$610.00$530.00Aug 21$1.78$2.20$3.98$526.02$613.98
$580.00$520.00Aug 21$5.75$1.48$7.23$512.77$587.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 2.28, avg credit $5.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
530/550560/580Aug 21$13.90$6.102.28$536.10$573.90
500/510560/580Aug 21$11.12$8.881.25$498.88$571.12
540/550600/610Sep 18$5.40$4.601.17$544.60$605.40
520/530560/580Aug 21$10.57$9.431.12$519.43$570.57
490/500560/580Aug 21$10.32$9.681.07$489.68$570.32
530/540600/610Sep 18$5.10$4.901.04$534.90$605.10
520/530600/610Sep 18$5.00$5.001.00$525.00$605.00
560/570620/630Aug 21$4.78$5.220.92$565.22$624.78
560/570590/610Aug 21$9.07$10.930.83$560.93$599.07
530/550590/610Aug 21$8.92$11.080.81$541.08$598.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 99.00, cheapest $0.10)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Sep 18$0.10$9.9099.00
$530.00$540.00$550.00Sep 18$0.30$9.7032.33
$550.00$560.00$570.00Aug 21$0.45$9.5521.22
$510.00$520.00$530.00Sep 18$0.65$9.3514.38
$490.00$500.00$510.00Aug 21$0.80$9.2011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.37, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$630.001:2Aug 21-$0.37$9.63
$610.00$620.001:2Aug 21-$1.28$8.72
$600.00$610.001:2Sep 18-$4.85$5.15
$580.00$590.001:2Aug 21-$7.55$2.45
$590.00$610.001:2Aug 21$3.09$16.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$520.001:2Aug 21-$0.76$9.24
$560.00$550.001:2Aug 21-$2.50$7.50
$520.00$510.001:2Aug 21-$2.66$7.34
$520.00$510.001:2Sep 18-$2.90$7.10
$530.00$520.001:2Sep 18-$3.90$6.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.52%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Sep 18$8.600.305.8%1.52%7.29%1--
$610.00Sep 18$6.400.247.5%1.13%8.67%136
$590.00Aug 21$3.300.284.0%0.58%4.60%1--
$580.00Aug 21$3.000.322.2%0.53%2.78%429
$620.00Aug 21$0.600.099.3%0.11%9.41%8374

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 $570.00 10-16 call last traded $33.26 on 07/22 (now $26.10/$28.90) — try a limit near $27.50. Also watch the $610.00 09-18 call last traded $10.10 on 07/31 (now $6.40/$8.70) — try a limit near $7.55; the $560.00 08-21 call last traded $22.90 on 07/27 (now $12.50/$18.70) — try a limit near $15.60. Most tradeable put: the $550.00 08-21 put last traded $5.98 on 07/31 (now $5.30/$7.20) — try a limit near $5.98.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$7.50$14.50$11.00$24.88 07/30$10.70–$73.80$11.00--
$570.00Sep 18$18.90$21.40$20.15$25.85 07/22$18.30–$78.00$20.15--
$570.00Oct 16$26.10$28.90$27.50$33.26 07/22$24.15–$85.05$27.503
$570.00Dec 18$40.70$45.70$43.20$38.90 07/23$36.70–$95.85$40.70--
$570.00Mar 19$54.80$61.20$58.00$67.59 07/28$51.00–$109.30$58.00--
$560.00Aug 21$12.50$18.70$15.60$22.90 07/27$14.10–$82.35$15.6022
$560.00Sep 18$23.40$28.30$25.85$34.50 07/31$21.90–$86.30$25.85--
$560.00Dec 18$44.20$52.10$48.15$50.00 07/21$41.40–$103.15$48.15--
$560.00Mar 19$59.00$66.50$62.75$56.75 07/21$55.95–$116.40$59.00--
$580.00Aug 21$3.00$8.50$5.75$14.80 07/31$5.75–$65.20$5.7529
$580.00Sep 18$13.80$17.70$15.75$24.00 07/30$14.80–$70.10$15.75--
$580.00Oct 16$21.50$25.60$23.55$22.90 07/21$19.85–$76.60$22.90--
$580.00Dec 18$35.30$42.00$38.65$40.00 07/27$32.60–$89.10$38.65--
$580.00Mar 19$50.00$56.40$53.20$57.00 07/28$46.90–$103.05$53.20--
$550.00Aug 21$20.00$24.50$22.25$42.00 07/29$18.15–$91.40$22.25--
$550.00Sep 18$28.90$33.30$31.10$40.00 07/27$26.45–$94.65$31.10--
$550.00Oct 16$36.00$42.60$39.30$45.00 07/27$33.30–$100.05$39.30--
$550.00Dec 18$49.90$56.60$53.25$61.10 07/31$46.60–$110.25$53.25--
$550.00Mar 19$64.80$71.60$68.20$66.83 07/23$60.95–$122.70$66.83--
$590.00Aug 21$3.30$10.00$6.65$10.65 07/31$4.90–$57.75$6.65--
$590.00Sep 18$10.50$14.70$12.60$11.30 07/24$11.30–$62.30$11.30--
$590.00Oct 16$14.70$23.00$18.85$18.79 07/23$17.00–$69.10$18.79--
$590.00Dec 18$30.90$37.90$34.40$38.05 07/22$28.75–$81.55$34.40--
$540.00Aug 21$28.60$33.50$31.05$43.50 07/21$24.90–$100.75$31.05--
$540.00Sep 18$35.80$41.20$38.50$46.60 07/21$31.15–$104.50$38.50--
$540.00Oct 16$42.00$49.40$45.70$79.30 07/09$39.20–$108.55$45.70--
$540.00Dec 18$57.30$63.40$60.35$103.89 07/07$51.50–$119.05$60.35--
$540.00Mar 19$70.60$76.30$73.45$76.06 07/27$66.30–$130.15$73.45--
$600.00Aug 21$2.05$3.50$2.78$5.50 07/31$2.78–$50.15$2.78--
$600.00Sep 18$8.60$11.90$10.25$15.40 07/31$7.85–$55.65$10.25--
$600.00Oct 16$12.10$20.00$16.05$24.00 07/28$13.30–$62.05$16.05--
$600.00Dec 18$26.90$33.60$30.25$30.05 07/27$24.75–$75.45$30.05--
$600.00Mar 19$40.10$47.90$44.00$46.00 07/27$39.10–$90.05$44.00--
$530.00Sep 18$43.10$48.90$46.00$45.00 07/21$38.20–$113.25$45.00--
$530.00Dec 18$63.10$70.20$66.65$105.66 07/06$57.95–$126.60$66.65--
$610.00Aug 21$0.05$3.50$1.78$7.30 07/29$1.78–$43.45$1.78--
$610.00Sep 18$6.40$8.70$7.55$10.10 07/31$5.90–$48.70$7.5536
$610.00Oct 16$9.70$16.80$13.25$52.70 07/15$10.75–$56.75$13.25--
$610.00Dec 18$21.90$30.00$25.95$50.30 07/09$21.35–$70.05$25.95--
$610.00Mar 19$36.00$43.50$39.75$41.90 07/22$35.65–$83.65$39.75--
$520.00Aug 21$45.50$51.90$48.70$87.40 07/08$38.75–$119.95$48.70--
$520.00Sep 18$51.30$56.20$53.75$57.38 06/30$45.60–$121.70$53.75--
$520.00Dec 18$69.50$74.40$71.95$114.91 07/07$63.85–$133.85$71.95--
$620.00Aug 21$0.60$2.45$1.53$3.03 07/31$1.53–$35.85$1.5374
$620.00Sep 18$4.20$8.30$6.25$8.30 07/27$4.65–$44.25$6.25--
$620.00Oct 16$7.20$14.80$11.00$45.50 07/15$8.45–$49.05$11.00--
$620.00Dec 18$20.00$27.00$23.50$17.80 07/27$18.80–$63.70$20.00--
$620.00Mar 19$33.50$40.60$37.05$38.60 07/22$32.80–$77.80$37.05--
$630.00Aug 21$0.00$1.90$0.95$1.91 07/31$0.83–$29.85$0.95180
$630.00Sep 18$1.10$7.30$4.20$7.00 07/31$3.90–$37.45$4.20--
$630.00Oct 16$5.10$12.50$8.80$9.30 07/21$6.65–$43.75$8.80--
$630.00Dec 18$16.90$24.00$20.45$21.80 07/21$15.60–$58.15$20.45--
$630.00Mar 19$29.40$37.40$33.40$35.20 07/22$28.90–$72.85$33.40--
$500.00Aug 21$66.10$71.30$68.70$61.08 07/24$55.50–$138.60$66.10--
$500.00Sep 18$69.20$75.00$72.10$77.00 07/22$60.30–$140.65$72.10--
$500.00Dec 18$83.80$88.70$86.25$90.00 07/22$77.35–$151.65$86.25--
$640.00Aug 21$0.00$1.05$0.53$1.53 07/31$0.53–$24.75$0.53--
$640.00Sep 18$1.55$5.60$3.58$7.20 07/28$3.10–$32.60$3.58--
$640.00Oct 16$2.40$10.70$6.55$7.90 07/21$6.28–$39.50$6.55--
$640.00Dec 18$14.60$21.60$18.10$21.00 07/22$15.85–$52.80$18.10--
$640.00Mar 19$27.00$33.90$30.45$32.00 07/22$26.10–$67.00$30.45--
$490.00Dec 18$91.30$96.40$93.85$120.08 07/01$84.40–$160.45$93.85--
$650.00Aug 21$0.10$0.85$0.48$1.07 07/30$0.48–$19.40$0.48--
$650.00Sep 18$0.40$3.40$1.90$4.50 07/28$1.90–$27.80$1.90--
$650.00Oct 16$1.85$8.40$5.13$30.30 07/15$5.13–$34.50$5.13--
$650.00Dec 18$13.80$16.90$15.35$22.05 07/29$12.85–$48.70$15.35--
$650.00Mar 19$23.00$31.10$27.05$28.50 07/27$23.70–$62.15$27.05--
$660.00Aug 21$0.15$1.70$0.93$0.77 07/30$0.33–$15.80$0.77--
$660.00Sep 18$0.30$2.70$1.50$4.20 07/29$1.50–$23.60$1.50--
$660.00Oct 16$1.45$7.00$4.22$6.00 07/31$4.22–$28.35$4.22--
$660.00Dec 18$8.80$17.30$13.05$42.40 07/16$9.50–$43.40$13.05--
$660.00Mar 19$21.60$28.10$24.85$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$3.60$1.83$2.43 07/22$1.63–$18.05$1.83--
$670.00Oct 16$0.90$5.40$3.15$12.90 07/09$3.15–$24.35$3.15--
$670.00Dec 18$6.80$15.80$11.30$35.10 07/15$8.05–$38.85$11.30--
$680.00Aug 21$0.15$1.70$0.93$0.50 07/29$0.43–$9.10$0.50--
$680.00Sep 18$0.00$2.50$1.25$5.22 07/01$1.25–$16.55$1.25--
$680.00Dec 18$5.50$13.80$9.65$34.10 07/16$7.85–$34.90$9.65--
$690.00Aug 21$0.05$2.95$1.50$0.71 07/21$0.53–$6.35$0.71--
$690.00Sep 18$0.00$1.85$0.93$2.11 07/21$0.93–$13.55$0.93--
$690.00Oct 16$0.50$3.60$2.05$3.50 07/24$2.05–$18.45$2.05--
$690.00Dec 18$4.00$12.20$8.10$12.25 07/28$7.00–$30.95$8.10--
$440.00Dec 18$134.60$140.00$137.30$138.50 07/27$123.95–$204.85$137.30--
$700.00Aug 21$0.00$1.50$0.75$0.20 07/21$0.25–$5.40$0.20--
$700.00Sep 18$0.00$1.65$0.83$1.19 07/22$0.73–$11.15$0.83--
$700.00Oct 16$0.45$3.30$1.88$15.00 07/17$1.88–$15.40$1.88--
$700.00Dec 18$2.75$10.20$6.48$9.04 07/22$6.35–$27.90$6.48--
$700.00Mar 19$12.10$20.70$16.40$15.83 07/23$13.45–$40.95$15.83--
$430.00Mar 19$151.70$157.50$154.60$156.58 07/21$140.90–$212.70$154.60--
$710.00Aug 21$0.00$1.50$0.75$0.10 07/21$0.75–$5.55$0.10--
$710.00Sep 18$0.00$1.15$0.57$8.60 07/16$0.57–$9.00$0.57--
$710.00Dec 18$2.95$10.00$6.48$23.80 07/16$5.30–$24.45$6.48--
$720.00Aug 21$0.00$1.50$0.75$3.40 07/20$0.75–$5.60$0.75--
$720.00Sep 18$0.00$1.20$0.60$5.96 07/20$0.50–$7.75$0.60--
$720.00Dec 18$2.45$8.00$5.23$25.60 06/03$4.63–$21.15$5.23--
$730.00Aug 21$0.00$1.75$0.88$0.07 07/21$0.70–$3.18$0.07--
$730.00Dec 18$1.60$6.30$3.95$5.12 07/22$3.90–$19.90$3.95--
$740.00Oct 16$0.05$1.80$0.93$6.82 07/20$0.88–$7.10$0.93--
$740.00Dec 18$1.30$5.30$3.30$9.30 06/25$3.30–$17.75$3.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$11.50$16.90$14.20$17.23 07/30$7.05–$30.10$14.20189
$570.00Sep 18$18.60$23.70$21.15$22.00 07/31$10.55–$35.25$21.15--
$570.00Dec 18$38.70$45.00$41.85$51.50 07/23$23.45–$50.70$41.85--
$570.00Mar 19$47.80$54.70$51.25$53.60 07/27$33.15–$60.65$51.25--
$560.00Aug 21$8.30$11.70$10.00$10.23 07/31$5.80–$23.70$10.0047
$560.00Sep 18$14.00$20.20$17.10$17.70 07/31$9.00–$30.45$17.10--
$560.00Oct 16$21.10$25.80$23.45$19.76 07/29$12.55–$34.55$21.10--
$560.00Dec 18$32.10$39.10$35.60$42.70 07/21$21.95–$45.20$35.60--
$560.00Mar 19$43.20$50.00$46.60$48.90 07/27$30.90–$55.15$46.60--
$580.00Aug 21$17.00$23.80$20.40$22.50 07/30$8.65–$36.55$20.40--
$580.00Sep 18$24.00$30.60$27.30$12.50 07/20$12.85–$42.10$24.00--
$580.00Oct 16$31.80$36.10$33.95$37.30 07/21$16.80–$45.95$33.95--
$580.00Dec 18$41.90$49.10$45.50$47.80 07/27$28.15–$56.15$45.50--
$580.00Mar 19$53.10$59.80$56.45$58.80 07/27$36.70–$65.70$56.45--
$550.00Aug 21$5.30$7.20$6.25$5.98 07/31$3.75–$17.85$5.98196
$550.00Sep 18$11.50$15.70$13.60$23.00 07/24$7.75–$25.05$13.60--
$550.00Oct 16$15.60$22.00$18.80$20.60 07/21$10.55–$29.10$18.80--
$550.00Dec 18$28.40$34.90$31.65$40.30 07/24$18.60–$40.50$31.65--
$550.00Mar 19$39.20$45.50$42.35$44.90 07/27$28.00–$49.80$42.35--
$590.00Aug 21$25.70$30.40$28.05$31.84 07/27$10.65–$43.70$28.05--
$590.00Sep 18$32.60$37.50$35.05$15.30 07/16$15.30–$48.50$32.60--
$590.00Dec 18$48.00$55.80$51.90$54.40 07/27$30.50–$63.10$51.90--
$590.00Mar 19$58.60$65.30$61.95$64.10 07/27$40.35–$71.45$61.95--
$540.00Aug 21$1.50$5.00$3.25$3.60 07/31$3.03–$13.90$3.25--
$540.00Sep 18$10.10$11.70$10.90$10.69 07/30$6.45–$20.25$10.69--
$540.00Dec 18$24.00$30.90$27.45$30.00 07/27$16.80–$36.15$27.45--
$540.00Mar 19$35.90$41.30$38.60$40.40 07/27$25.10–$45.50$38.60--
$600.00Aug 21$34.30$39.80$37.05$28.48 07/31$12.05–$52.30$34.30--
$600.00Sep 18$39.80$45.00$42.40$20.56 07/20$18.30–$56.50$39.80--
$600.00Oct 16$42.50$49.70$46.10$49.00 07/21$23.05–$59.70$46.10--
$600.00Dec 18$53.70$60.50$57.10$60.20 07/27$34.05–$68.65$57.10--
$530.00Aug 21$1.30$3.10$2.20$4.09 07/30$2.20–$11.30$2.20--
$530.00Sep 18$6.40$10.60$8.50$8.39 07/30$5.15–$17.25$8.39--
$530.00Oct 16$8.40$17.30$12.85$8.10 07/15$8.20–$20.95$8.40--
$530.00Dec 18$22.20$26.20$24.20$28.91 07/21$14.60–$32.40$24.20--
$610.00Aug 21$42.40$47.40$44.90$62.75 07/21$16.30–$60.95$44.90--
$610.00Sep 18$47.90$52.00$49.95$23.50 07/16$21.45–$64.20$47.90--
$610.00Oct 16$49.00$56.90$52.95$40.60 07/10$26.20–$67.65$49.00--
$610.00Dec 18$60.60$68.00$64.30$66.30 07/27$36.85–$75.65$64.30--
$610.00Mar 19$71.60$78.00$74.80$81.15 07/24$47.90–$84.45$74.80--
$520.00Aug 21$0.95$2.00$1.48$2.10 07/31$1.48–$7.10$1.48341
$520.00Sep 18$5.60$6.80$6.20$6.00 07/29$4.30–$13.75$6.00--
$520.00Oct 16$6.30$15.00$10.65$10.60 07/10$6.55–$17.45$10.60--
$520.00Dec 18$20.00$23.00$21.50$23.70 07/27$12.85–$28.40$21.50--
$520.00Mar 19$27.00$35.30$31.15$34.00 07/23$20.60–$37.20$31.15--
$620.00Aug 21$51.60$56.70$54.15$40.10 07/29$20.05–$70.45$51.60--
$620.00Sep 18$56.00$61.20$58.60$28.80 07/20$25.35–$72.80$56.00--
$620.00Oct 16$57.40$63.10$60.25$45.50 07/10$29.75–$75.60$57.40--
$620.00Dec 18$66.70$74.70$70.70$72.70 07/27$40.65–$82.85$70.70--
$510.00Aug 21$0.85$3.30$2.07$1.30 07/29$0.90–$6.75$1.30256
$510.00Sep 18$3.90$5.20$4.55$4.65 07/31$3.10–$10.65$4.55--
$510.00Oct 16$4.80$12.10$8.45$10.91 07/27$5.30–$15.75$8.45--
$510.00Dec 18$15.80$19.90$17.85$16.60 07/29$11.40–$24.45$16.60--
$630.00Aug 21$61.50$66.30$63.90$52.35 07/28$24.50–$79.95$61.50--
$630.00Sep 18$63.10$68.80$65.95$69.12 07/22$29.00–$81.65$65.95--
$630.00Dec 18$74.50$81.70$78.10$78.00 07/27$45.20–$90.95$78.00--
$500.00Aug 21$0.05$1.55$0.80$0.68 07/31$0.53–$3.75$0.68351
$500.00Sep 18$2.95$4.50$3.73$3.47 07/31$2.90–$7.80$3.47--
$500.00Oct 16$4.90$8.50$6.70$7.30 07/30$4.85–$11.95$6.70--
$500.00Dec 18$12.00$17.50$14.75$15.50 07/30$10.75–$21.20$14.75--
$500.00Mar 19$22.80$29.50$26.15$27.60 07/27$17.05–$30.10$26.15--
$640.00Aug 21$71.00$76.60$73.80$89.10 07/21$29.60–$89.55$73.80--
$640.00Dec 18$81.70$89.00$85.35$52.70 07/17$50.35–$98.55$81.70--
$490.00Aug 21$0.00$0.65$0.33$0.92 07/30$0.33–$3.58$0.33--
$490.00Sep 18$2.05$7.60$4.82$1.76 07/30$1.92–$7.05$2.05--
$490.00Oct 16$4.40$6.30$5.35$9.60 07/24$4.50–$11.15$5.3512
$490.00Dec 18$11.30$15.00$13.15$13.30 07/29$8.75–$19.40$13.15--
$490.00Mar 19$18.60$25.40$22.00$23.50 07/27$15.30–$27.05$22.00--
$650.00Aug 21$81.20$86.00$83.60$39.50 07/17$34.30–$99.35$81.20--
$650.00Oct 16$83.50$88.90$86.20$64.40 07/10$43.65–$102.15$83.50--
$650.00Dec 18$89.60$97.00$93.30$55.40 07/16$55.30–$106.75$89.60--
$480.00Aug 21$0.00$3.30$1.65$1.00 07/27$0.33–$2.58$1.00--
$480.00Sep 18$0.65$5.70$3.18$1.65 07/29$1.83–$4.60$1.65--
$480.00Oct 16$0.85$7.50$4.18$6.79 07/23$3.83–$8.60$4.18--
$480.00Dec 18$7.50$16.00$11.75$12.00 07/30$7.70–$15.60$11.75--
$480.00Mar 19$15.70$22.70$19.20$20.45 07/21$13.60–$24.10$19.20--
$660.00Sep 18$91.50$96.70$94.10$45.70 07/16$44.95–$110.65$91.50--
$660.00Oct 16$92.30$98.00$95.15$71.10 07/10$49.90–$111.65$92.30--
$470.00Aug 21$0.05$2.30$1.17$0.79 07/31$0.43–$2.25$0.79--
$470.00Sep 18$0.15$6.10$3.13$3.12 07/22$1.43–$4.13$3.12--
$470.00Oct 16$1.20$5.40$3.30$5.40 07/22$2.50–$6.80$3.30--
$470.00Dec 18$5.60$14.60$10.10$10.90 07/27$6.80–$14.90$10.10--
$470.00Mar 19$16.50$18.50$17.50$18.60 07/27$12.30–$21.30$17.50--
$460.00Aug 21$0.00$1.90$0.95$1.07 07/21$0.35–$1.78$0.95--
$460.00Sep 18$0.05$2.40$1.22$2.50 07/22$1.13–$3.30$1.22--
$460.00Dec 18$7.20$10.00$8.60$10.24 07/22$5.80–$13.15$8.60--
$450.00Aug 21$0.05$1.50$0.78$0.20 07/30$0.35–$1.30$0.20--
$450.00Sep 18$0.20$1.55$0.88$1.45 07/27$0.88–$3.47$0.88--
$450.00Oct 16$1.40$3.90$2.65$4.80 07/21$2.10–$4.02$2.65--
$450.00Dec 18$5.80$8.50$7.15$9.15 07/27$5.25–$10.35$7.15--
$450.00Mar 19$9.40$16.20$12.80$16.50 07/21$9.50–$16.75$12.80--
$690.00Dec 18$124.00$129.40$126.70$79.30 07/16$79.25–$142.35$124.00--
$440.00Aug 21$0.00$0.70$0.35$0.80 07/23$0.30–$1.98$0.35--
$440.00Sep 18$0.00$1.00$0.50$0.60 07/29$0.50–$2.88$0.50--
$440.00Oct 16$0.65$3.20$1.93$1.87 07/31$1.75–$3.85$1.87--
$440.00Dec 18$4.90$6.90$5.90$6.16 07/28$4.50–$9.00$5.90--
$440.00Mar 19$7.60$15.00$11.30$14.30 07/21$8.60–$14.80$11.30--
$430.00Aug 21$0.00$1.90$0.95$0.40 07/21$0.65–$1.85$0.40--
$430.00Sep 18$0.00$5.50$2.75$2.70 06/23$0.68–$3.28$2.70--
$430.00Oct 16$0.40$2.55$1.48$2.55 07/22$1.38–$3.13$1.48--

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 146
Total Puts 899
Put/Call Ratio 6.16
Net Difference -753

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,097
Total Puts 1,602
Average Put/Call Ratio 2.12
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