Tour v526
MSCI
MSCI INC
$560.63 -0.44%
$561.00 (+0.07%)🌙
as of 09/02 06:43 PM
(9/1 18:47) ◀
|
Wednesday, September 2, 2026 (6:43pm)
January 2026
|
▶ (9/3 18:43)
◀ 9/2 18:43 ▶

Option Volume

Detail
ℹ
Current (09/02) 264
Calls: 167 (63%)
Puts: 97 (37%)
Prior (09/01) 423
Calls: 304 (72%)
Puts: 119 (28%)
Current vs Prior -37.59%
Calls: -45.07% (Calls)
Puts: -18.49% (Puts)
Prior 7-Day Total 2,505
Calls: 1,154 (46%)
Puts: 1,351 (54%)
Prior 7-Day Average 357
Calls: 164 (46%)
Puts: 193 (54%)
Current vs Prior 7-Day Avg -26.23%
Calls: +1.30%
Puts: -49.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/02) $294.9K
Calls: $227.1K (77%)
Puts: $67.8K (23%)
Prior (09/01) $274.3K
Calls: $127.5K (46%)
Puts: $146.8K (54%)
Current vs Prior +7.54%
Calls: +78.16%
Puts: -53.80%
Prior 7-Day Total $2.80M
Calls: $1.33M (47%)
Puts: $1.48M (53%)
Prior 7-Day Average $400.7K
Calls: $189.4K (47%)
Puts: $211.3K (53%)
Current vs Prior 7-Day Avg -26.39%
Calls: +19.93%
Puts: -67.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/02) 0.58
Prior (09/01) 0.39
Current vs Prior +48.38%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -60.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/02) 1,266
Calls: 847 (67%)
Puts: 419 (33%)
Prior (09/01) 4,406
Calls: 3,036 (69%)
Puts: 1,370 (31%)
Current vs Prior -71.27%
Prior 7-Day Total 21,630
Calls: 15,120 (70%)
Puts: 6,510 (30%)
Prior 7-Day Average 3,090
Calls: 2,160 (70%)
Puts: 930 (30%)
Current vs Prior 7-Day Avg -59.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 5.48% | 8.26%
Prior 5.58% | 8.41%
Current vs Prior -1.80% | -1.79%
Prior 7-Day Avg 6.20% | 8.85%
Current vs 7-Day Avg -11.69% | -6.67%
Prior 7-Day Eod 5.58% | 8.41%
Current vs 7-Day Eod -1.80% | -1.79%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.03% | 11.86%
Calls: 17.99% | 10.83%
Puts: 28.07% | 12.88%
Prior 23.03% | 11.86%
Calls: 17.99% | 10.83%
Puts: 28.07% | 12.88%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.39% | 12.57%
Calls: 17.45% | 11.01%
Puts: 25.33% | 14.11%
Current vs 7-Day Avg +7.67% | -5.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($227.1K) vs puts ($67.8K). Bullish P/C ratio of 0.58. P/C ratio rising 48% - increased hedging/bearish positioning. Call-heavy open interest (847 calls vs 419 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 0.95, highest 0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1859.9067.60$63.7512.1%10.955
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 177, top 132)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 184.506.80$5.6540.7%1320.29802
$630.00Oct 162.254.30$3.2862.5%40.1314
$600.00Oct 166.509.80$8.1540.5%30.2613
$610.00Sep 180.701.85$1.2790.6%20.09--
$620.00Oct 163.505.60$4.5546.2%20.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 182.056.00$4.0398.0%50.23--
$530.00Oct 167.4010.30$8.8532.8%50.26101
$510.00Oct 162.055.50$3.7891.3%40.1414
$500.00Sep 180.451.15$0.8087.5%30.0562
$560.00Sep 189.5013.40$11.4534.1%30.47122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 4.8%, max 4.8%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Sep 18Oct 1626.0%24.8%4.8%6133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 3.88, avg 5.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$600.00Oct 16$9.45$20.55$9.4546%2.17$579.45
$600.00$620.00Oct 16$3.60$16.40$3.6026%4.56$603.60
$620.00$630.00Oct 16$1.27$8.73$1.2717%6.87$621.27
$600.00$610.00Sep 18$0.96$9.04$0.9614%9.42$600.96
$580.00$600.00Sep 18$3.42$16.58$3.4229%4.85$583.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$540.00Oct 16$2.05$7.95$2.0538%3.88$547.95
$510.00$500.00Oct 16$0.50$9.50$0.5014%19.00$509.50
$540.00$530.00Oct 16$2.30$7.70$2.3032%3.35$537.70
$530.00$520.00Oct 16$2.70$7.30$2.7026%2.70$527.30
$560.00$550.00Oct 16$5.00$5.00$5.0047%1.00$555.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.59, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$600.00Sep 18$3.42$3.42$16.5871%0.21$583.42
$600.00$610.00Sep 18$0.96$0.96$9.0486%0.11$600.96
$620.00$630.00Oct 16$1.27$1.27$8.7383%0.15$621.27
$600.00$620.00Oct 16$3.60$3.60$16.4074%0.22$603.60
$570.00$600.00Oct 16$9.45$9.45$20.5554%0.46$579.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$540.00Sep 18$7.42$7.42$12.5853%0.59$552.58
$520.00$510.00Oct 16$2.37$2.37$7.6380%0.31$517.63
$540.00$500.00Sep 18$3.23$3.23$36.7777%0.09$536.77
$560.00$550.00Oct 16$5.00$5.00$5.0053%1.00$555.00
$530.00$520.00Oct 16$2.70$2.70$7.3074%0.37$527.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $6.75, cheapest $6.75)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Sep 18Oct 16$6.7526.0%24.8%

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. 26 found (cheapest 0.95% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$540.00Sep 18$1.27$4.03$5.30$534.70$615.30
$600.00$540.00Sep 18$2.23$4.03$6.26$533.74$606.26
$630.00$520.00Oct 16$3.28$6.15$9.43$510.57$639.43
$580.00$540.00Sep 18$5.65$4.03$9.68$530.32$589.68
$620.00$520.00Oct 16$4.55$6.15$10.70$509.30$630.70
$630.00$530.00Oct 16$3.28$8.85$12.13$517.87$642.13
$620.00$530.00Oct 16$4.55$8.85$13.40$516.60$633.40
$600.00$520.00Oct 16$8.15$6.15$14.30$505.70$614.30
$600.00$530.00Oct 16$8.15$8.85$17.00$513.00$617.00
$630.00$540.00Oct 16$3.28$11.15$14.43$525.57$644.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.57, avg credit $4.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520620/630Oct 16$3.64$6.3664%0.57$516.36$623.64
520/530620/630Oct 16$3.97$6.0358%0.66$526.03$623.97
530/540620/630Oct 16$3.57$6.4352%0.56$536.43$623.57
500/510620/630Oct 16$1.77$8.2370%0.22$508.23$621.77
510/520600/620Oct 16$5.97$14.0354%0.43$514.03$605.97
500/510600/620Oct 16$4.10$15.9060%0.26$505.90$604.10
520/530600/620Oct 16$6.30$13.7048%0.46$523.70$606.30
530/540600/620Oct 16$5.90$14.1042%0.42$534.10$605.90
500/540600/610Sep 18$4.19$35.8164%0.12$535.81$604.19
500/540580/600Sep 18$6.65$33.3548%0.20$533.35$586.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 29.30, cheapest $0.33)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Oct 16$0.33$9.6712%29.30
$500.00$510.00$520.00Oct 16$1.87$8.138%4.35
$540.00$550.00$560.00Oct 16$2.95$7.0515%2.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.95, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$620.001:2Oct 16-$0.95$19.05
$600.00$610.001:2Sep 18-$0.31$9.69
$620.00$630.001:2Oct 16-$2.01$7.99
$570.00$600.001:2Oct 16$1.30$28.70
$500.00$580.001:2Sep 18$52.45$27.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Oct 16-$1.41$8.59
$530.00$520.001:2Oct 16-$3.45$6.55
$510.00$500.001:2Oct 16-$2.78$7.22
$540.00$530.001:2Oct 16-$6.55$3.45
$560.00$550.001:2Oct 16-$8.20$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.76%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Oct 16$15.500.461.7%2.76%4.44%1--
$600.00Oct 16$6.500.267.0%1.16%8.18%313
$620.00Oct 16$3.500.1710.6%0.62%11.21%2--
$630.00Oct 16$2.250.1312.4%0.40%12.77%414
$580.00Sep 18$4.500.293.5%0.80%4.26%132802
$600.00Sep 18$1.050.147.0%0.19%7.21%1--
$610.00Sep 18$0.700.098.8%0.12%8.93%2--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 199 contracts (avg 573 vol/day, 199 traded recently)

MSCI averages only 573 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 $550.00 03-19 call last traded $69.20 on 08/28 (now $59.00/$65.00) — try a limit near $62.00. Also watch the $500.00 09-18 call last traded $77.80 on 08/28 (now $59.90/$67.60) — try a limit near $63.75; the $600.00 10-16 call last traded $13.00 on 08/28 (now $6.50/$9.80) — try a limit near $8.15. Most tradeable put: the $560.00 10-16 put last traded $17.10 on 08/27 (now $15.30/$21.10) — try a limit near $17.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Sep 18$11.90$15.70$13.80$20.14 08/27$13.80–$29.30$13.80--
$560.00Oct 16$20.70$25.10$22.90$27.50 08/25$22.25–$37.35$22.90--
$560.00Dec 18$36.80$42.00$39.40$47.60 08/28$37.40–$51.95$39.40--
$560.00Mar 19$52.40$59.00$55.70$63.30 08/28$52.20–$66.75$55.70--
$570.00Sep 18$7.60$10.60$9.10$15.70 08/27$9.10–$23.35$9.10--
$570.00Oct 16$15.50$19.70$17.60$24.80 08/28$17.60–$31.55$17.60--
$570.00Nov 20$25.40$33.40$29.40$33.45 08/19$28.40–$41.85$29.40--
$570.00Dec 18$30.30$38.90$34.60$42.82 08/28$33.50–$47.00$34.60--
$570.00Mar 19$46.60$54.00$50.30$58.17 08/28$48.30–$61.40$50.30--
$550.00Sep 18$17.20$22.40$19.80$40.00 07/27$19.80–$35.75$19.80--
$550.00Oct 16$25.70$32.90$29.30$43.29 08/05$27.05–$43.65$29.30--
$550.00Dec 18$41.70$48.90$45.30$61.10 07/31$41.90–$57.95$45.30--
$550.00Mar 19$59.00$65.00$62.00$69.20 08/28$56.30–$72.55$62.0013
$580.00Sep 18$4.50$6.80$5.65$11.45 08/28$5.65–$18.95$5.65802
$580.00Oct 16$11.00$15.00$13.00$19.40 08/28$13.00–$26.30$13.00--
$580.00Nov 20$23.40$27.90$25.65$29.41 08/27$24.20–$36.55$25.65--
$580.00Dec 18$26.30$34.00$30.15$37.00 08/10$28.35–$41.85$30.15--
$580.00Mar 19$43.00$49.00$46.00$53.50 08/28$44.60–$56.75$46.00--
$540.00Sep 18$24.00$30.70$27.35$46.60 07/21$26.00–$43.80$27.35--
$540.00Oct 16$32.20$40.00$36.10$79.30 07/09$33.35–$50.55$36.10--
$540.00Dec 18$47.40$55.00$51.20$103.89 07/07$47.15–$64.15$51.20--
$540.00Mar 19$63.30$69.20$66.25$75.50 08/28$62.10–$78.25$66.25--
$590.00Sep 18$2.50$5.00$3.75$8.20 08/28$3.75–$14.70$3.75--
$590.00Oct 16$8.00$12.50$10.25$14.30 08/25$10.25–$23.30$10.25--
$590.00Dec 18$21.90$29.80$25.85$38.05 07/22$24.30–$36.85$25.85--
$530.00Sep 18$31.90$38.70$35.30$49.80 08/19$32.20–$52.05$35.30--
$530.00Dec 18$53.50$61.30$57.40$57.39 08/17$53.75–$70.70$57.39--
$530.00Mar 19$69.00$76.00$72.50$81.70 08/28$68.25–$84.80$72.50--
$600.00Sep 18$1.05$3.40$2.23$5.40 08/28$2.23–$13.50$2.23--
$600.00Oct 16$6.50$9.80$8.15$13.00 08/28$8.15–$18.80$8.1513
$600.00Nov 20$13.80$20.70$17.25$22.60 08/28$17.25–$27.10$17.25--
$600.00Dec 18$18.00$26.00$22.00$25.50 08/25$21.05–$33.90$22.00--
$600.00Mar 19$33.70$41.00$37.35$43.62 08/28$36.30–$47.50$37.35--
$520.00Sep 18$41.20$48.20$44.70$44.51 08/17$40.10–$59.85$44.51--
$520.00Dec 18$60.30$68.00$64.15$114.91 07/07$59.75–$77.75$64.15--
$610.00Sep 18$0.70$1.85$1.27$3.80 08/28$1.27–$8.35$1.27--
$610.00Oct 16$4.60$7.20$5.90$9.40 08/28$5.90–$15.15$5.90--
$610.00Nov 20$10.10$19.00$14.55$19.10 08/21$13.70–$23.10$14.55--
$610.00Dec 18$16.20$21.00$18.60$24.71 08/28$18.55–$28.65$18.60--
$610.00Mar 19$31.50$37.00$34.25$33.85 08/17$33.05–$43.50$33.85--
$510.00Sep 18$50.40$57.30$53.85$59.10 08/26$48.20–$68.85$53.85--
$620.00Sep 18$0.40$2.25$1.33$2.25 08/28$1.33–$7.15$1.33--
$620.00Oct 16$3.50$5.60$4.55$6.60 08/27$4.55–$12.95$4.55--
$620.00Dec 18$14.10$18.40$16.25$17.80 07/27$15.85–$25.50$16.25--
$620.00Mar 19$26.50$34.00$30.25$32.90 08/25$30.20–$38.85$30.25--
$500.00Sep 18$59.90$67.60$63.75$77.80 08/28$56.70–$77.80$63.755
$500.00Dec 18$75.10$82.00$78.55$90.00 07/22$73.05–$92.75$78.55--
$630.00Sep 18$0.05$1.35$0.70$1.21 08/26$0.53–$6.00$0.70--
$630.00Oct 16$2.25$4.30$3.28$5.10 08/28$3.28–$9.85$3.2814
$630.00Nov 20$6.40$12.10$9.25$12.70 08/27$9.25–$16.65$9.25--
$630.00Dec 18$10.00$18.00$14.00$21.80 07/21$13.40–$22.60$14.00--
$630.00Mar 19$23.40$31.00$27.20$29.70 08/25$26.70–$35.50$27.20--
$490.00Dec 18$82.90$91.00$86.95$120.08 07/01$80.35–$100.70$86.95--
$640.00Sep 18$0.00$1.40$0.70$0.87 08/26$0.68–$5.18$0.70--
$640.00Oct 16$1.25$3.50$2.38$3.70 08/28$2.23–$8.30$2.38--
$640.00Nov 20$7.70$8.80$8.25$11.00 08/20$8.25–$14.30$8.25--
$640.00Dec 18$7.00$16.00$11.50$16.00 08/14$11.50–$20.05$11.50--
$640.00Mar 19$21.30$28.00$24.65$26.40 08/25$23.85–$32.55$24.65--
$650.00Sep 18$0.00$1.10$0.55$1.10 08/17$0.55–$3.58$0.55--
$650.00Oct 16$0.05$3.50$1.78$30.30 07/15$1.50–$6.90$1.78--
$650.00Nov 20$2.90$8.80$5.85$9.20 08/28$5.85–$12.20$5.85--
$650.00Dec 18$6.10$13.30$9.70$11.45 08/19$9.10–$17.15$9.70--
$650.00Mar 19$17.90$26.00$21.95$23.70 08/25$21.70–$29.10$21.95--
$660.00Sep 18$0.00$1.15$0.57$1.38 08/14$0.53–$2.68$0.57--
$660.00Oct 16$0.45$2.75$1.60$3.65 08/14$1.42–$5.50$1.60--
$660.00Dec 18$4.60$10.00$7.30$10.10 08/21$7.30–$14.65$7.30--
$660.00Mar 19$15.50$24.00$19.75$21.20 08/25$19.75–$26.65$19.75--
$670.00Sep 18$0.00$1.00$0.50$2.43 07/22$0.50–$2.15$0.50--
$670.00Oct 16$0.10$1.65$0.88$12.90 07/09$0.88–$3.78$0.88--
$670.00Dec 18$2.85$9.20$6.03$8.40 08/25$6.03–$13.35$6.03--
$450.00Sep 18$109.10$116.50$112.80$109.87 08/17$104.55–$126.10$109.87--
$450.00Mar 19$126.50$133.80$130.15$129.32 08/17$123.25–$143.70$129.32--
$680.00Sep 18$0.00$1.00$0.50$0.62 08/17$0.40–$2.10$0.50--
$680.00Dec 18$4.30$8.20$6.25$34.10 07/16$6.18–$11.40$6.25--
$680.00Mar 19$11.30$20.00$15.65$17.84 08/11$15.65–$22.15$15.65--
$440.00Dec 18$127.90$133.40$130.65$142.40 08/19$122.35–$144.20$130.65--
$690.00Sep 18$0.00$0.80$0.40$0.42 08/17$0.40–$1.30$0.40--
$690.00Oct 16$0.00$1.45$0.73$3.50 07/24$0.73–$2.95$0.73--
$690.00Dec 18$3.70$6.80$5.25$12.25 07/28$5.25–$9.60$5.25--
$430.00Mar 19$144.90$151.00$147.95$155.00 08/27$139.70–$160.10$147.95--
$700.00Sep 18$0.00$0.75$0.38$0.24 08/27$0.38–$1.40$0.24--
$700.00Oct 16$0.00$1.35$0.68$15.00 07/17$0.68–$2.73$0.68--
$700.00Dec 18$1.55$6.00$3.78$5.31 08/17$3.78–$9.10$3.78--
$700.00Mar 19$8.00$17.00$12.50$15.00 08/18$12.50–$17.35$12.50--
$710.00Sep 18$0.00$0.80$0.40$8.60 07/16$0.38–$1.70$0.40--
$710.00Dec 18$0.65$5.90$3.28$23.80 07/16$3.28–$7.45$3.28--
$720.00Sep 18$0.00$0.70$0.35$5.96 07/20$0.33–$1.55$0.35--
$400.00Mar 19$170.00$177.50$173.75$178.30 07/27$165.40–$186.30$173.75--
$730.00Dec 18$0.50$4.30$2.40$3.08 08/20$2.40–$5.43$2.40--
$730.00Mar 19$4.50$12.80$8.65$9.10 08/12$8.65–$13.30$8.65--
$740.00Oct 16$0.00$1.10$0.55$6.82 07/20$0.48–$2.00$0.55--
$750.00Dec 18$0.75$2.80$1.78$4.20 08/05$1.78–$4.72$1.78--
$760.00Sep 18$0.00$0.90$0.45$0.90 07/28$0.28–$1.30$0.45--
$780.00Oct 16$0.00$1.00$0.50$1.10 08/05$0.33–$1.60$0.50--
$780.00Dec 18$0.25$2.60$1.43$7.55 07/16$1.20–$3.38$1.43--
$790.00Dec 18$0.00$2.45$1.23$6.40 07/16$1.08–$3.18$1.23--
$800.00Dec 18$0.00$2.30$1.15$7.43 07/20$1.02–$2.98$1.15--
$820.00Mar 19$1.00$4.80$2.90$3.40 08/20$2.90–$5.60$2.90--
$840.00Dec 18$0.00$1.70$0.85$3.60 07/08$0.75–$2.25$0.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Sep 18$9.50$13.40$11.45$12.00 08/25$8.75–$22.00$11.45122
$560.00Oct 16$15.30$21.10$18.20$17.10 08/27$15.10–$25.70$17.1011
$560.00Dec 18$30.80$35.80$33.30$42.70 07/21$29.10–$39.00$33.30--
$560.00Mar 19$42.50$48.20$45.35$48.64 08/07$41.90–$50.65$45.35--
$570.00Sep 18$14.70$19.10$16.90$15.15 08/27$12.55–$25.60$15.15--
$570.00Oct 16$20.50$26.30$23.40$18.80 08/28$18.75–$31.10$20.50--
$570.00Dec 18$33.30$41.70$37.50$32.09 08/28$33.95–$44.35$33.30--
$570.00Mar 19$47.10$54.00$50.55$53.60 07/27$46.45–$55.20$50.55--
$550.00Sep 18$6.20$9.40$7.80$5.59 08/28$4.72–$16.75$6.20--
$550.00Oct 16$10.90$15.50$13.20$11.95 08/28$11.90–$20.75$11.95--
$550.00Dec 18$26.50$30.70$28.60$25.20 08/28$26.05–$33.85$26.50--
$550.00Mar 19$38.40$44.00$41.20$43.50 08/07$37.65–$45.40$41.20--
$580.00Sep 18$19.40$26.40$22.90$22.53 08/21$17.70–$33.30$22.53--
$580.00Oct 16$25.10$32.60$28.85$26.00 08/27$24.65–$38.50$26.00--
$580.00Dec 18$40.00$47.00$43.50$41.00 08/04$38.65–$51.15$41.00--
$580.00Mar 19$52.40$59.00$55.70$58.00 08/17$51.10–$61.05$55.70--
$540.00Sep 18$2.05$6.00$4.03$3.95 08/28$3.13–$11.35$3.95--
$540.00Oct 16$9.50$12.80$11.15$10.60 08/27$8.25–$16.10$10.60--
$540.00Dec 18$22.70$26.80$24.75$28.00 08/17$21.80–$29.50$24.75--
$540.00Mar 19$34.40$40.00$37.20$40.40 07/27$33.85–$40.65$37.20--
$590.00Sep 18$29.40$33.00$31.20$36.50 08/17$23.45–$41.95$31.20--
$590.00Oct 16$32.20$39.80$36.00$37.60 08/04$30.85–$44.95$36.00--
$590.00Dec 18$44.90$53.00$48.95$54.40 07/27$43.60–$56.45$48.95--
$590.00Mar 19$58.20$64.00$61.10$64.10 07/27$56.10–$67.25$61.10--
$530.00Sep 18$2.10$4.60$3.35$2.33 08/28$2.38–$9.15$2.33--
$530.00Oct 16$7.40$10.30$8.85$9.35 08/26$5.55–$13.75$8.85101
$530.00Nov 20$15.00$19.30$17.15$17.80 08/25$14.55–$22.10$17.15--
$530.00Dec 18$18.60$22.80$20.70$21.50 08/25$19.55–$25.70$20.70--
$600.00Sep 18$35.00$43.70$39.35$36.95 08/14$31.35–$50.50$36.95--
$600.00Oct 16$40.40$47.30$43.85$49.00 07/21$36.05–$53.95$43.85--
$600.00Dec 18$51.00$60.00$55.50$59.30 08/17$49.70–$63.10$55.50--
$520.00Sep 18$1.25$2.80$2.03$1.50 08/28$1.78–$6.25$1.50--
$520.00Oct 16$5.30$7.00$6.15$4.90 08/28$4.45–$11.45$5.30--
$520.00Nov 20$12.10$16.10$14.10$15.00 08/25$11.55–$18.15$14.10--
$520.00Dec 18$15.20$20.10$17.65$18.90 08/17$15.95–$22.50$17.65--
$520.00Mar 19$24.20$32.70$28.45$28.39 08/19$26.35–$32.45$28.39--
$610.00Sep 18$47.10$52.30$49.70$53.35 08/17$39.50–$59.15$49.70--
$610.00Oct 16$49.00$55.60$52.30$40.60 07/10$43.90–$61.75$49.00--
$610.00Dec 18$58.40$65.90$62.15$66.30 07/27$55.50–$71.30$62.15--
$610.00Mar 19$69.10$77.00$73.05$81.15 07/24$67.35–$80.90$73.05--
$510.00Sep 18$1.00$1.80$1.40$1.19 08/28$1.02–$4.55$1.19--
$510.00Oct 16$2.05$5.50$3.78$4.00 08/28$3.65–$9.40$3.7814
$510.00Nov 20$7.40$16.20$11.80$10.60 08/28$9.20–$15.85$10.60--
$510.00Dec 18$10.70$19.10$14.90$15.10 08/20$13.70–$18.90$14.90--
$510.00Mar 19$22.70$29.00$25.85$25.36 08/19$24.45–$29.20$25.36--
$620.00Sep 18$54.30$62.00$58.15$28.80 07/20$48.70–$68.75$54.30--
$620.00Oct 16$57.20$64.00$60.60$45.50 07/10$52.10–$70.65$57.20--
$620.00Dec 18$66.60$72.30$69.45$72.70 07/27$62.80–$78.20$69.45--
$500.00Sep 18$0.45$1.15$0.80$0.80 08/28$0.75–$3.73$0.8062
$500.00Oct 16$2.45$4.10$3.28$3.13 08/28$2.90–$6.90$3.1349
$500.00Nov 20$5.50$13.50$9.50$9.65 08/27$7.55–$13.75$9.50--
$500.00Dec 18$9.00$16.30$12.65$11.53 08/28$10.95–$16.75$11.53--
$500.00Mar 19$18.30$25.70$22.00$25.00 08/06$20.45–$26.35$22.00--
$630.00Sep 18$65.60$71.70$68.65$69.12 07/22$58.45–$78.65$68.65--
$630.00Dec 18$75.90$81.00$78.45$78.00 07/27$69.85–$86.05$78.00--
$490.00Sep 18$0.05$1.15$0.60$0.53 08/28$0.60–$4.82$0.53--
$490.00Oct 16$1.55$3.50$2.53$2.50 08/28$2.03–$6.15$2.50--
$490.00Nov 20$4.00$9.80$6.90$8.20 08/21$6.85–$11.70$6.90--
$490.00Dec 18$6.40$14.80$10.60$13.30 07/29$9.60–$14.00$10.60--
$490.00Mar 19$17.40$22.60$20.00$23.50 07/27$17.70–$22.50$20.00--
$640.00Dec 18$82.10$89.00$85.55$52.70 07/17$78.05–$93.45$82.10--
$480.00Sep 18$0.00$1.10$0.55$0.83 08/20$0.45–$3.18$0.55--
$480.00Oct 16$1.00$3.00$2.00$2.40 08/14$1.65–$4.18$2.00--
$480.00Nov 20$4.90$8.00$6.45$7.10 08/25$6.00–$8.90$6.45--
$480.00Dec 18$7.30$13.10$10.20$10.20 08/10$7.95–$12.65$10.20--
$480.00Mar 19$15.50$20.00$17.75$17.96 08/19$16.30–$20.65$17.75--
$650.00Oct 16$84.30$92.00$88.15$64.40 07/10$78.30–$98.55$84.30--
$650.00Dec 18$89.70$97.00$93.35$55.40 07/16$85.25–$102.70$89.70--
$470.00Sep 18$0.00$1.45$0.73$0.96 08/17$0.53–$3.13$0.73--
$470.00Oct 16$0.55$2.10$1.33$1.58 08/27$1.25–$3.33$1.33--
$470.00Dec 18$4.60$11.50$8.05$7.80 08/20$6.75–$10.10$7.80--
$470.00Mar 19$11.80$18.60$15.20$16.90 08/18$14.15–$18.95$15.20--
$660.00Sep 18$94.20$101.90$98.05$45.70 07/16$85.75–$108.45$94.20--
$660.00Oct 16$94.30$102.40$98.35$71.10 07/10$87.45–$108.45$94.30--
$660.00Mar 19$105.00$113.00$109.00$109.00 08/17$101.35–$117.75$109.00--
$460.00Sep 18$0.00$1.00$0.50$0.72 08/13$0.35–$1.22$0.50--
$460.00Oct 16$0.05$2.40$1.22$1.27 08/27$0.73–$3.63$1.22--
$460.00Nov 20$1.50$6.20$3.85$4.50 08/21$3.65–$6.90$3.85--
$460.00Dec 18$5.00$7.90$6.45$6.40 08/20$5.05–$8.60$6.40--
$450.00Sep 18$0.00$1.45$0.73$0.52 08/13$0.38–$2.75$0.52--
$450.00Oct 16$0.20$1.00$0.60$1.10 08/25$0.60–$2.80$0.60--
$450.00Dec 18$4.50$7.50$6.00$6.98 08/05$4.58–$7.55$6.0060
$450.00Mar 19$10.30$13.70$12.00$11.40 08/28$10.30–$14.40$11.40--
$440.00Sep 18$0.00$1.50$0.75$1.07 08/04$0.48–$1.65$0.75--
$440.00Oct 16$0.00$1.75$0.88$0.80 08/21$0.63–$1.93$0.80--
$440.00Nov 20$1.85$3.70$2.78$3.00 08/21$2.53–$4.45$2.78--
$440.00Dec 18$2.55$6.10$4.32$6.16 07/28$3.93–$5.90$4.32--
$440.00Mar 19$8.80$11.70$10.25$14.30 07/21$9.60–$11.95$10.25--
$690.00Dec 18$127.00$131.50$129.25$79.30 07/16$119.00–$139.10$127.00--
$430.00Oct 16$0.00$1.65$0.83$0.75 08/14$0.65–$2.45$0.75--
$430.00Nov 20$1.35$3.80$2.58$2.90 08/25$2.30–$5.23$2.58--
$430.00Dec 18$1.25$5.70$3.48$3.90 08/14$3.00–$5.40$3.48--
$430.00Mar 19$5.50$10.80$8.15$10.20 08/17$8.15–$10.80$8.15--
$420.00Sep 18$0.00$0.70$0.35$0.27 08/12$0.33–$2.93$0.27--
$420.00Oct 16$0.00$1.15$0.57$0.50 08/12$0.48–$1.35$0.50--
$420.00Nov 20$0.10$3.50$1.80$2.16 08/25$1.50–$3.20$1.80--
$420.00Dec 18$1.00$4.60$2.80$3.60 08/20$2.72–$4.45$2.80--
$420.00Mar 19$5.00$9.80$7.40$10.65 07/21$7.30–$9.50$7.40--
$410.00Sep 18$0.00$0.90$0.45$1.20 07/21$0.28–$1.40$0.45--
$720.00Mar 19$156.30$163.90$160.10$157.60 07/24$150.00–$169.90$157.60--

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 167
Total Puts 97
Put/Call Ratio 0.58
Net Difference 70

Prior's Put/Call Breakdown

Total Calls 304
Total Puts 119
Put/Call Ratio 0.39
Net Difference 185

Prior 7-Day Put/Call Summary

Total Calls 1,154
Total Puts 1,351
Average Put/Call Ratio 1.46
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