Tour v526
MSCI
MSCI INC
$574.65 +2.50%
$570.17 (-0.78%)🌙
as of 09/03 06:43 PM
(9/2 18:43) ◀
|
Thursday, September 3, 2026 (6:43pm)
January 2026
|
▶ (9/4 18:45)
◀ 9/3 18:43 ▶

Option Volume

Detail
ℹ
Current (09/03) 154
Calls: 41 (27%)
Puts: 113 (73%)
Prior (09/02) 264
Calls: 167 (63%)
Puts: 97 (37%)
Current vs Prior -41.67%
Calls: -75.45% (Calls)
Puts: +16.49% (Puts)
Prior 7-Day Total 1,763
Calls: 1,095 (62%)
Puts: 668 (38%)
Prior 7-Day Average 251
Calls: 156 (62%)
Puts: 95 (38%)
Current vs Prior 7-Day Avg -38.85%
Calls: -73.79%
Puts: +18.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/03) $217.6K
Calls: $148.2K (68%)
Puts: $69.4K (32%)
Prior (09/02) $294.9K
Calls: $227.1K (77%)
Puts: $67.8K (23%)
Current vs Prior -26.21%
Calls: -34.73%
Puts: +2.33%
Prior 7-Day Total $2.09M
Calls: $1.44M (69%)
Puts: $651.3K (31%)
Prior 7-Day Average $299.2K
Calls: $206.2K (69%)
Puts: $93.0K (31%)
Current vs Prior 7-Day Avg -27.26%
Calls: -28.10%
Puts: -25.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/03) 2.76
Prior (09/02) 0.58
Current vs Prior +374.50%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +163.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/03) 1,000
Calls: 164 (16%)
Puts: 836 (84%)
Prior (09/02) 1,266
Calls: 847 (67%)
Puts: 419 (33%)
Current vs Prior -21.01%
Prior 7-Day Total 20,733
Calls: 15,730 (76%)
Puts: 5,003 (24%)
Prior 7-Day Average 2,961
Calls: 2,247 (76%)
Puts: 714 (24%)
Current vs Prior 7-Day Avg -66.24%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 5.10% | 8.04%
Prior 5.48% | 8.26%
Current vs Prior -6.89% | -2.65%
Prior 7-Day Avg 5.99% | 8.73%
Current vs 7-Day Avg -14.85% | -7.87%
Prior 7-Day Eod 5.48% | 8.26%
Current vs 7-Day Eod -6.89% | -2.65%
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 23.03% | 11.86%
Calls: 17.99% | 10.83%
Puts: 28.07% | 12.88%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($148.2K). Below-average activity with volume down 42% vs prior. Extreme bearish P/C ratio of 2.76 - heavy put buying. P/C ratio rising 374% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior 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 1 of results (avg 7.2%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1873.3078.80$76.057.2%21.00--
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.71, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1873.3078.80$76.057.2%21.00--
$570.00Oct 1622.1026.90$24.5019.6%10.56--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1812.7016.40$14.5525.4%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 127, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 165.506.50$6.0016.7%80.2127
$580.00Oct 1617.7020.70$19.2015.6%70.48104
$630.00Oct 162.005.30$3.6590.4%40.15--
$500.00Sep 1873.3078.80$76.057.2%21.00--
$590.00Sep 183.307.70$5.5080.0%10.30--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 161.403.80$2.6092.3%540.1018
$530.00Sep 181.102.30$1.7070.6%120.10200
$510.00Sep 180.500.95$0.7361.6%80.04349
$500.00Sep 180.000.75$0.38197.4%70.02--
$540.00Sep 182.003.10$2.5543.1%60.14--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 2.75, avg 9.95)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$630.00$640.00Oct 16$0.55$9.45$0.5515%17.18$630.55
$570.00$580.00Oct 16$5.30$4.70$5.3056%0.89$575.30
$620.00$630.00Oct 16$2.35$7.65$2.3521%3.26$622.35
$580.00$620.00Oct 16$13.20$26.80$13.2048%2.03$593.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$540.00Oct 16$8.00$22.00$8.0044%2.75$562.00
$540.00$530.00Sep 18$0.85$9.15$0.8514%10.76$539.15
$500.00$490.00Oct 16$0.55$9.45$0.559%17.18$499.45
$520.00$510.00Sep 18$0.35$9.65$0.356%27.57$519.65
$530.00$520.00Sep 18$0.62$9.38$0.6210%15.13$529.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.32, avg 0.19)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$620.00Oct 16$13.20$13.20$26.8052%0.49$593.20
$620.00$630.00Oct 16$2.35$2.35$7.6579%0.31$622.35
$630.00$640.00Oct 16$0.55$0.55$9.4585%0.06$630.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$520.00Oct 16$4.85$4.85$15.1575%0.32$535.15
$520.00$510.00Oct 16$1.45$1.45$8.5586%0.17$518.55
$560.00$540.00Sep 18$3.60$3.60$16.4069%0.22$556.40
$510.00$500.00Sep 18$0.35$0.35$9.6596%0.04$509.65
$530.00$520.00Sep 18$0.62$0.62$9.3890%0.07$529.38

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.20% of stock, avg 7.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Oct 16$24.50$16.90$41.40$528.60$611.407.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.99% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$510.00Oct 16$3.10$2.60$5.70$504.30$645.70
$640.00$500.00Oct 16$3.10$2.63$5.73$494.27$645.73
$630.00$510.00Oct 16$3.65$2.60$6.25$503.75$636.25
$630.00$500.00Oct 16$3.65$2.63$6.28$493.72$636.28
$640.00$520.00Oct 16$3.10$4.05$7.15$512.85$647.15
$630.00$520.00Oct 16$3.65$4.05$7.70$512.30$637.70
$590.00$520.00Sep 18$5.50$1.08$6.58$513.42$596.58
$590.00$530.00Sep 18$5.50$1.70$7.20$522.80$597.20
$590.00$540.00Sep 18$5.50$2.55$8.05$531.95$598.05
$620.00$510.00Oct 16$6.00$2.60$8.60$501.40$628.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.61, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520620/630Oct 16$3.80$6.2065%0.61$516.20$623.80
490/500620/630Oct 16$2.90$7.1070%0.41$497.10$622.90
510/520630/640Oct 16$2.00$8.0071%0.25$518.00$632.00
490/500630/640Oct 16$1.10$8.9076%0.12$498.90$631.10
520/540620/630Oct 16$7.20$12.8054%0.56$532.80$627.20
520/540630/640Oct 16$5.40$14.6060%0.37$534.60$635.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 3.17, cheapest $0.23)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$620.00$630.00$640.00Oct 16$1.80$8.209%4.56
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$560.00$580.00Sep 18$4.80$15.2042%3.17
$520.00$530.00$540.00Sep 18$0.23$9.778%42.48
$510.00$520.00$530.00Sep 18$0.27$9.735%36.04
$500.00$510.00$520.00Oct 16$1.48$8.525%5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.90, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$620.00$630.001:2Oct 16-$1.30$8.70
$630.00$640.001:2Oct 16-$2.55$7.45
$500.00$590.001:2Sep 18$65.05$24.95
$580.00$620.001:2Oct 16$7.20$32.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$540.001:2Oct 16-$0.90$29.10
$510.00$500.001:2Sep 18-$0.03$9.97
$530.00$520.001:2Sep 18-$0.46$9.54
$540.00$530.001:2Sep 18-$0.85$9.15
$520.00$510.001:2Sep 18-$0.38$9.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.08%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Oct 16$17.700.480.9%3.08%4.01%7104
$620.00Oct 16$5.500.217.9%0.96%8.85%827
$640.00Oct 16$2.400.1311.4%0.42%11.79%1--
$630.00Oct 16$2.000.159.6%0.35%9.98%4--
$590.00Sep 18$3.300.302.7%0.57%3.25%1--

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 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 $560.00 12-18 call last traded $47.60 on 08/28 (now $46.00/$49.00) — try a limit near $47.50. Also watch the $620.00 12-18 call last traded $17.80 on 07/27 (now $18.40/$21.20) — try a limit near $18.40; the $580.00 10-16 call last traded $19.40 on 08/28 (now $17.70/$20.70) — try a limit near $19.20. Most tradeable put: the $660.00 03-19 put last traded $109.00 on 08/17 (now $97.70/$102.00) — try a limit near $99.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Sep 18$12.20$17.30$14.75$15.70 08/27$9.10–$23.35$14.75--
$570.00Oct 16$22.10$26.90$24.50$24.80 08/28$17.60–$30.40$24.50--
$570.00Nov 20$33.10$40.20$36.65$33.45 08/19$28.40–$41.85$33.45--
$570.00Dec 18$39.00$43.70$41.35$42.82 08/28$33.50–$46.20$41.35--
$570.00Mar 19$55.60$61.50$58.55$58.17 08/28$48.30–$61.40$58.17--
$580.00Sep 18$8.60$10.80$9.70$11.45 08/28$5.65–$18.45$9.70--
$580.00Oct 16$17.70$20.70$19.20$19.40 08/28$13.00–$25.60$19.20104
$580.00Nov 20$27.70$34.50$31.10$29.41 08/27$24.20–$36.55$29.41--
$580.00Dec 18$31.40$40.00$35.70$37.00 08/10$28.35–$40.55$35.70--
$580.00Mar 19$50.50$56.00$53.25$53.50 08/28$44.60–$56.75$53.25--
$560.00Sep 18$18.90$24.40$21.65$20.14 08/27$13.80–$29.15$20.14--
$560.00Oct 16$29.00$33.70$31.35$27.50 08/25$22.25–$36.15$29.00--
$560.00Dec 18$46.00$49.00$47.50$47.60 08/28$37.40–$51.95$47.5011
$560.00Mar 19$61.40$66.20$63.80$63.30 08/28$52.20–$66.75$63.30--
$590.00Sep 18$3.30$7.70$5.50$8.20 08/28$3.75–$13.65$5.50--
$590.00Oct 16$12.30$15.70$14.00$14.30 08/25$10.25–$20.95$14.00--
$590.00Dec 18$26.60$34.70$30.65$38.05 07/22$24.30–$36.10$30.65--
$550.00Sep 18$28.10$32.40$30.25$40.00 07/27$19.80–$35.75$30.25--
$550.00Oct 16$35.50$41.00$38.25$43.29 08/05$27.05–$42.85$38.25--
$550.00Dec 18$51.20$55.60$53.40$61.10 07/31$41.90–$57.95$53.40--
$550.00Mar 19$67.20$72.10$69.65$69.20 08/28$56.30–$72.55$69.20--
$600.00Sep 18$3.20$4.70$3.95$5.40 08/28$2.23–$10.55$3.95--
$600.00Oct 16$7.90$12.10$10.00$13.00 08/28$8.15–$16.85$10.00--
$600.00Nov 20$18.00$25.70$21.85$22.60 08/28$17.25–$27.10$21.85--
$600.00Dec 18$22.70$31.50$27.10$25.50 08/25$21.05–$31.70$25.50--
$600.00Mar 19$39.70$47.00$43.35$43.62 08/28$36.30–$47.50$43.35--
$540.00Sep 18$35.40$41.30$38.35$46.60 07/21$26.00–$42.95$38.35--
$540.00Oct 16$42.90$46.90$44.90$79.30 07/09$33.35–$49.55$44.90--
$540.00Dec 18$55.40$63.60$59.50$103.89 07/07$47.15–$64.15$59.50--
$540.00Mar 19$72.40$78.40$75.40$75.50 08/28$62.10–$78.25$75.40--
$610.00Sep 18$1.00$3.00$2.00$3.80 08/28$1.27–$7.65$2.00--
$610.00Oct 16$6.90$8.90$7.90$9.40 08/28$5.90–$14.25$7.90--
$610.00Nov 20$15.20$22.40$18.80$19.10 08/21$13.70–$23.10$18.80--
$610.00Dec 18$19.80$25.20$22.50$24.71 08/28$18.55–$27.35$22.50--
$610.00Mar 19$35.30$42.70$39.00$33.85 08/17$33.05–$42.90$35.30--
$530.00Sep 18$44.40$50.50$47.45$49.80 08/19$32.20–$52.05$47.45--
$530.00Dec 18$63.00$69.80$66.40$57.39 08/17$53.75–$70.70$63.00--
$530.00Mar 19$77.50$85.40$81.45$81.70 08/28$68.25–$84.80$81.45--
$620.00Sep 18$0.05$4.00$2.03$2.25 08/28$1.33–$6.25$2.03--
$620.00Oct 16$5.50$6.50$6.00$6.60 08/27$4.55–$12.50$6.0027
$620.00Dec 18$18.40$21.20$19.80$17.80 07/27$15.85–$24.00$18.4015
$620.00Mar 19$31.70$39.00$35.35$32.90 08/25$30.20–$38.80$32.90--
$520.00Sep 18$54.10$59.90$57.00$44.51 08/17$40.10–$59.85$54.10--
$520.00Dec 18$69.60$77.70$73.65$114.91 07/07$59.75–$77.75$73.65--
$630.00Sep 18$0.25$2.35$1.30$1.21 08/26$0.53–$4.50$1.21--
$630.00Oct 16$2.00$5.30$3.65$5.10 08/28$3.28–$8.80$3.65--
$630.00Nov 20$10.20$14.00$12.10$12.70 08/27$9.25–$16.65$12.10--
$630.00Dec 18$15.00$18.60$16.80$21.80 07/21$13.40–$20.85$16.80--
$630.00Mar 19$28.10$35.30$31.70$29.70 08/25$26.70–$35.50$29.70--
$510.00Sep 18$63.50$69.00$66.25$59.10 08/26$48.20–$68.85$63.50--
$640.00Sep 18$0.00$1.45$0.73$0.87 08/26$0.68–$3.58$0.73--
$640.00Oct 16$2.40$3.80$3.10$3.70 08/28$2.23–$7.05$3.10--
$640.00Nov 20$8.30$11.60$9.95$11.00 08/20$8.25–$14.30$9.954
$640.00Dec 18$10.50$16.40$13.45$16.00 08/14$11.50–$18.15$13.45--
$640.00Mar 19$24.70$33.00$28.85$26.40 08/25$23.85–$32.25$26.40--
$500.00Sep 18$73.30$78.80$76.05$77.80 08/28$56.70–$77.80$76.05--
$500.00Dec 18$86.70$92.90$89.80$90.00 07/22$73.05–$92.75$89.80--
$650.00Sep 18$0.00$1.10$0.55$1.10 08/17$0.55–$2.70$0.55--
$650.00Oct 16$0.75$2.95$1.85$30.30 07/15$1.50–$5.75$1.85--
$650.00Nov 20$7.90$11.50$9.70$9.20 08/28$5.85–$12.20$9.20--
$650.00Dec 18$8.50$15.80$12.15$11.45 08/19$9.10–$15.35$11.45--
$650.00Mar 19$23.00$28.60$25.80$23.70 08/25$21.70–$27.95$23.70--
$490.00Dec 18$95.00$101.60$98.30$120.08 07/01$80.35–$100.70$98.30--
$490.00Mar 19$107.00$112.60$109.80--$109.80–$109.80—$107.003
$660.00Sep 18$0.00$0.85$0.43$1.38 08/14$0.43–$2.07$0.43--
$660.00Oct 16$1.00$3.70$2.35$3.65 08/14$1.42–$4.85$2.35--
$660.00Dec 18$6.70$12.00$9.35$10.10 08/21$7.30–$13.45$9.35--
$660.00Mar 19$20.10$26.00$23.05$21.20 08/25$19.75–$25.60$21.20--
$670.00Sep 18$0.00$0.80$0.40$2.43 07/22$0.40–$2.15$0.40--
$670.00Oct 16$0.65$2.65$1.65$12.90 07/09$0.88–$3.78$1.65--
$670.00Dec 18$6.80$13.00$9.90$8.40 08/25$6.03–$11.60$8.40--
$680.00Sep 18$0.00$0.75$0.38$0.62 08/17$0.38–$2.10$0.38--
$680.00Dec 18$3.50$9.20$6.35$34.10 07/16$6.18–$9.85$6.35--
$680.00Mar 19$14.20$22.70$18.45$17.84 08/11$15.65–$21.30$17.84--
$690.00Sep 18$0.00$0.75$0.38$0.42 08/17$0.38–$1.30$0.38--
$690.00Oct 16$0.05$1.65$0.85$3.50 07/24$0.73–$2.95$0.85--
$690.00Dec 18$3.70$7.70$5.70$12.25 07/28$5.25–$8.55$5.70--
$450.00Sep 18$121.70$129.20$125.45$109.87 08/17$104.55–$126.10$121.70--
$450.00Mar 19$139.00$145.50$142.25$129.32 08/17$123.25–$143.70$139.00--
$700.00Sep 18$0.00$0.95$0.48$0.24 08/27$0.38–$1.40$0.24--
$700.00Oct 16$0.00$1.30$0.65$15.00 07/17$0.65–$2.73$0.65--
$700.00Dec 18$3.10$6.50$4.80$5.31 08/17$3.78–$7.70$4.80--
$700.00Mar 19$10.70$18.60$14.65$15.00 08/18$12.50–$17.05$14.65--
$440.00Dec 18$138.30$146.50$142.40$142.40 08/19$122.35–$144.20$142.40--
$710.00Sep 18$0.00$0.90$0.45$8.60 07/16$0.38–$1.70$0.45--
$710.00Dec 18$2.35$6.20$4.28$23.80 07/16$3.28–$6.75$4.28--
$430.00Mar 19$156.10$162.30$159.20$155.00 08/27$139.70–$160.10$156.10--
$720.00Sep 18$0.00$0.70$0.35$5.96 07/20$0.33–$1.55$0.35--
$730.00Dec 18$1.70$4.20$2.95$3.08 08/20$2.40–$5.00$2.95--
$730.00Mar 19$6.90$12.60$9.75$9.10 08/12$8.65–$12.10$9.10--
$740.00Oct 16$0.00$1.05$0.53$6.82 07/20$0.48–$2.00$0.53--
$400.00Mar 19$182.50$189.50$186.00$178.30 07/27$165.40–$186.30$182.50--
$750.00Dec 18$1.15$3.10$2.13$4.20 08/05$1.78–$4.72$2.13--
$760.00Sep 18$0.00$0.70$0.35$0.90 07/28$0.28–$1.30$0.35--
$780.00Oct 16$0.00$0.75$0.38$1.10 08/05$0.33–$1.60$0.38--
$780.00Dec 18$1.00$2.45$1.73$7.55 07/16$1.20–$3.38$1.73--
$790.00Dec 18$0.05$2.00$1.02$6.40 07/16$1.02–$3.18$1.02--
$800.00Dec 18$0.05$1.85$0.95$7.43 07/20$0.95–$2.98$0.95--
$820.00Mar 19$1.85$5.10$3.47$3.40 08/20$2.90–$5.60$3.40--
$840.00Dec 18$0.00$1.30$0.65$3.60 07/08$0.65–$2.25$0.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Sep 18$8.10$11.30$9.70$15.15 08/27$9.70–$25.60$9.70--
$570.00Oct 16$15.80$18.00$16.90$18.80 08/28$16.90–$31.10$16.9084
$570.00Dec 18$30.10$33.50$31.80$32.09 08/28$31.80–$44.35$31.80--
$570.00Mar 19$42.50$47.20$44.85$53.60 07/27$44.85–$55.20$44.85--
$580.00Sep 18$12.70$16.40$14.55$22.53 08/21$14.55–$33.30$14.55--
$580.00Oct 16$20.70$22.70$21.70$26.00 08/27$21.70–$38.50$21.70--
$580.00Dec 18$34.90$40.60$37.75$41.00 08/04$37.75–$51.15$37.75--
$580.00Mar 19$45.60$53.00$49.30$58.00 08/17$49.30–$61.05$49.30--
$560.00Sep 18$5.40$6.90$6.15$12.00 08/25$6.15–$22.00$6.15120
$560.00Oct 16$12.20$14.20$13.20$17.10 08/27$13.20–$25.70$13.20--
$560.00Dec 18$26.10$29.20$27.65$42.70 07/21$27.65–$39.00$27.6556
$560.00Mar 19$38.40$41.20$39.80$48.64 08/07$39.80–$50.65$39.807
$590.00Sep 18$18.40$24.00$21.20$36.50 08/17$21.20–$41.95$21.20--
$590.00Oct 16$26.00$28.60$27.30$37.60 08/04$27.30–$44.95$27.30--
$590.00Dec 18$38.90$44.90$41.90$54.40 07/27$41.90–$56.45$41.90--
$590.00Mar 19$50.60$58.00$54.30$64.10 07/27$54.30–$67.25$54.30--
$550.00Sep 18$3.30$4.40$3.85$5.59 08/28$3.85–$16.75$3.85--
$550.00Oct 16$9.00$10.80$9.90$11.95 08/28$9.90–$20.75$9.90--
$550.00Dec 18$22.70$25.40$24.05$25.20 08/28$24.05–$33.85$24.05--
$550.00Mar 19$34.20$39.90$37.05$43.50 08/07$37.05–$45.40$37.05--
$600.00Sep 18$25.90$31.60$28.75$36.95 08/14$28.75–$50.50$28.75--
$600.00Oct 16$31.20$35.90$33.55$49.00 07/21$33.55–$53.95$33.55--
$600.00Dec 18$44.00$52.00$48.00$59.30 08/17$48.00–$63.10$48.00--
$540.00Sep 18$2.00$3.10$2.55$3.95 08/28$2.55–$11.35$2.55--
$540.00Oct 16$6.70$11.10$8.90$10.60 08/27$8.25–$16.10$8.90--
$540.00Dec 18$19.20$22.00$20.60$28.00 08/17$20.60–$29.50$20.60--
$540.00Mar 19$30.70$36.00$33.35$40.40 07/27$33.35–$40.65$33.35--
$610.00Sep 18$32.20$39.40$35.80$53.35 08/17$35.80–$59.15$35.80--
$610.00Oct 16$38.50$44.70$41.60$40.60 07/10$41.60–$61.75$40.60--
$610.00Dec 18$51.40$55.10$53.25$66.30 07/27$53.25–$71.30$53.25--
$610.00Mar 19$63.40$69.00$66.20$81.15 07/24$66.20–$80.90$66.20--
$530.00Sep 18$1.10$2.30$1.70$2.33 08/28$1.70–$8.60$1.70200
$530.00Oct 16$5.10$6.50$5.80$9.35 08/26$5.55–$13.75$5.80--
$530.00Nov 20$10.90$16.60$13.75$17.80 08/25$13.75–$22.10$13.75--
$530.00Dec 18$15.80$19.00$17.40$21.50 08/25$17.40–$25.70$17.40--
$620.00Sep 18$42.30$49.70$46.00$28.80 07/20$46.00–$68.75$42.30--
$620.00Oct 16$46.10$51.10$48.60$45.50 07/10$48.60–$70.65$46.10--
$620.00Dec 18$58.30$63.20$60.75$72.70 07/27$60.75–$78.20$60.75--
$520.00Sep 18$0.75$1.40$1.08$1.50 08/28$1.08–$6.25$1.08--
$520.00Oct 16$3.60$4.50$4.05$4.90 08/28$4.05–$11.45$4.05--
$520.00Nov 20$10.20$12.60$11.40$15.00 08/25$11.40–$18.15$11.40--
$520.00Dec 18$13.30$18.90$16.10$18.90 08/17$15.95–$22.50$16.10--
$520.00Mar 19$23.70$29.50$26.60$28.39 08/19$26.35–$32.45$26.60--
$630.00Sep 18$51.50$59.20$55.35$69.12 07/22$55.35–$78.65$55.35--
$630.00Dec 18$64.80$70.50$67.65$78.00 07/27$67.65–$86.05$67.65--
$510.00Sep 18$0.50$0.95$0.73$1.19 08/28$0.73–$4.55$0.73349
$510.00Oct 16$1.40$3.80$2.60$4.00 08/28$2.60–$9.40$2.6018
$510.00Nov 20$5.70$10.70$8.20$10.60 08/28$8.20–$15.85$8.20--
$510.00Dec 18$11.30$14.00$12.65$15.10 08/20$12.65–$18.90$12.65--
$510.00Mar 19$19.20$26.50$22.85$25.36 08/19$22.85–$29.20$22.85--
$640.00Dec 18$71.70$78.00$74.85$52.70 07/17$74.85–$93.45$71.70--
$500.00Sep 18$0.00$0.75$0.38$0.80 08/28$0.38–$3.73$0.38--
$500.00Oct 16$1.25$4.00$2.63$3.13 08/28$2.63–$6.90$2.63--
$500.00Nov 20$4.00$11.80$7.90$9.65 08/27$7.55–$13.75$7.90--
$500.00Dec 18$9.00$12.00$10.50$11.53 08/28$10.50–$16.75$10.50--
$500.00Mar 19$18.00$23.80$20.90$25.00 08/06$20.45–$26.35$20.90--
$650.00Oct 16$73.00$78.80$75.90$64.40 07/10$75.90–$98.55$73.00--
$650.00Dec 18$79.40$86.20$82.80$55.40 07/16$82.80–$102.70$79.40--
$490.00Sep 18$0.05$0.95$0.50$0.53 08/28$0.50–$4.82$0.50--
$490.00Oct 16$1.05$3.10$2.08$2.50 08/28$2.03–$6.15$2.08--
$490.00Nov 20$5.90$9.60$7.75$8.20 08/21$6.85–$11.70$7.75--
$490.00Dec 18$7.70$12.10$9.90$13.30 07/29$9.60–$14.00$9.90--
$490.00Mar 19$15.40$21.40$18.40$23.50 07/27$17.70–$22.50$18.40--
$660.00Sep 18$81.50$89.20$85.35$45.70 07/16$85.35–$108.45$81.50--
$660.00Oct 16$81.60$89.40$85.50$71.10 07/10$85.50–$108.45$81.60--
$660.00Mar 19$97.70$102.00$99.85$109.00 08/17$99.85–$117.75$99.852
$480.00Sep 18$0.00$0.85$0.43$0.83 08/20$0.43–$3.18$0.43--
$480.00Oct 16$0.55$2.35$1.45$2.40 08/14$1.45–$4.18$1.45--
$480.00Nov 20$2.60$7.30$4.95$7.10 08/25$4.95–$8.90$4.95--
$480.00Dec 18$4.30$10.90$7.60$10.20 08/10$7.60–$12.65$7.60--
$480.00Mar 19$14.30$18.60$16.45$17.96 08/19$16.30–$20.65$16.45--
$470.00Sep 18$0.00$1.00$0.50$0.96 08/17$0.50–$3.13$0.50--
$470.00Oct 16$0.45$1.80$1.13$1.58 08/27$1.13–$3.30$1.13--
$470.00Dec 18$5.30$8.70$7.00$7.80 08/20$6.75–$10.10$7.00--
$470.00Mar 19$10.00$17.40$13.70$16.90 08/18$13.70–$18.95$13.70--
$460.00Sep 18$0.00$1.15$0.57$0.72 08/13$0.35–$1.22$0.57--
$460.00Oct 16$0.00$1.45$0.73$1.27 08/27$0.73–$3.63$0.73--
$460.00Nov 20$2.45$5.00$3.73$4.50 08/21$3.65–$6.90$3.73--
$460.00Dec 18$4.30$7.40$5.85$6.40 08/20$5.05–$8.60$5.85--
$690.00Dec 18$113.70$121.00$117.35$79.30 07/16$117.35–$139.10$113.70--
$450.00Sep 18$0.00$0.95$0.48$0.52 08/13$0.38–$2.75$0.48--
$450.00Oct 16$0.10$1.25$0.68$1.10 08/25$0.60–$2.80$0.68--
$450.00Dec 18$3.70$5.00$4.35$6.98 08/05$4.35–$7.40$4.35--
$450.00Mar 19$9.30$13.50$11.40$11.40 08/28$10.30–$14.40$11.40--
$440.00Sep 18$0.00$0.90$0.45$1.07 08/04$0.45–$1.65$0.45--
$440.00Oct 16$0.05$1.10$0.58$0.80 08/21$0.58–$1.93$0.58--
$440.00Nov 20$1.35$3.70$2.53$3.00 08/21$2.53–$4.45$2.53--
$440.00Dec 18$2.70$5.30$4.00$6.16 07/28$3.93–$5.90$4.00--
$440.00Mar 19$7.80$11.60$9.70$14.30 07/21$9.60–$11.95$9.70--
$430.00Oct 16$0.00$1.20$0.60$0.75 08/14$0.60–$2.45$0.60--
$430.00Nov 20$1.00$3.00$2.00$2.90 08/25$2.00–$5.23$2.00--
$430.00Dec 18$2.10$4.40$3.25$3.90 08/14$3.00–$5.40$3.25--
$430.00Mar 19$6.70$10.00$8.35$10.20 08/17$8.15–$10.80$8.35--
$720.00Mar 19$144.30$153.00$148.65$157.60 07/24$148.65–$169.90$148.65--
$420.00Sep 18$0.00$0.90$0.45$0.27 08/12$0.33–$2.93$0.27--
$420.00Oct 16$0.00$1.10$0.55$0.50 08/12$0.48–$1.27$0.50--
$420.00Nov 20$1.00$2.35$1.68$2.16 08/25$1.50–$3.20$1.68--
$420.00Dec 18$1.40$3.90$2.65$3.60 08/20$2.65–$4.45$2.65--
$420.00Mar 19$5.70$9.00$7.35$10.65 07/21$7.30–$9.50$7.35--
$410.00Sep 18$0.00$0.90$0.45$1.20 07/21$0.28–$1.40$0.45--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 41
Total Puts 113
Put/Call Ratio 2.76
Net Difference -72

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,095
Total Puts 668
Average Put/Call Ratio 1.05
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