Tour v526
MSCI
MSCI INC
$573.01 -0.29%
$574.94 (+0.34%)🌙
as of 09/04 06:45 PM
(9/3 18:43) ◀
|
Friday, September 4, 2026 (6:45pm)
January 2026
|
▶ (9/8 18:43)
◀ 9/4 18:45 ▶

Option Volume

Detail
ℹ
Current (09/04) 61
Calls: 16 (26%)
Puts: 45 (74%)
Prior (09/03) 154
Calls: 41 (27%)
Puts: 113 (73%)
Current vs Prior -60.39%
Calls: -60.98% (Calls)
Puts: -60.18% (Puts)
Prior 7-Day Total 1,722
Calls: 1,076 (62%)
Puts: 646 (38%)
Prior 7-Day Average 246
Calls: 153 (62%)
Puts: 92 (38%)
Current vs Prior 7-Day Avg -75.20%
Calls: -89.59%
Puts: -51.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/04) $72.8K
Calls: $40.8K (56%)
Puts: $32.0K (44%)
Prior (09/03) $217.6K
Calls: $148.2K (68%)
Puts: $69.4K (32%)
Current vs Prior -66.54%
Calls: -72.45%
Puts: -53.90%
Prior 7-Day Total $2.07M
Calls: $1.42M (69%)
Puts: $647.9K (31%)
Prior 7-Day Average $295.2K
Calls: $202.6K (69%)
Puts: $92.6K (31%)
Current vs Prior 7-Day Avg -75.33%
Calls: -79.85%
Puts: -65.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/04) 2.81
Prior (09/03) 2.76
Current vs Prior +2.05%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +151.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/04) 1,321
Calls: 851 (64%)
Puts: 470 (36%)
Prior (09/03) 1,000
Calls: 164 (16%)
Puts: 836 (84%)
Current vs Prior +32.10%
Prior 7-Day Total 18,209
Calls: 13,946 (77%)
Puts: 4,263 (23%)
Prior 7-Day Average 2,601
Calls: 1,992 (77%)
Puts: 609 (23%)
Current vs Prior 7-Day Avg -49.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.11% | 7.94%5.11% | 7.94%
Prior 5.10% | 8.04%5.10% | 8.04%
Current vs Prior +0.29% | -1.23%+0.28% | -1.23%
Prior 7-Day Avg 5.79% | 8.58%5.79% | 8.58%
Current vs 7-Day Avg -11.69% | -7.49%-11.70% | -7.49%
Prior 7-Day Eod 5.10% | 8.04%5.10% | 8.04%
Current vs 7-Day Eod +0.29% | -1.23%+0.28% | -1.23%
Sentiment BEARISHBEARISH

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

Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 60% vs prior. Extreme bearish P/C ratio of 2.81 - heavy put buying. Call-heavy open interest (851 calls vs 470 puts) suggests bullish 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 0.52, highest 0.53)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1811.3014.40$12.8524.1%10.5322
$570.00Oct 1618.9024.00$21.4523.8%10.52--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 41, top 9)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 186.309.40$7.8539.5%30.39820
$570.00Sep 1811.3014.40$12.8524.1%10.5322
$570.00Oct 1618.9024.00$21.4523.8%10.52--
$620.00Oct 164.606.20$5.4029.6%10.19--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 165.006.60$5.8027.6%90.20106
$510.00Sep 180.500.90$0.7057.1%40.04--
$540.00Sep 181.953.50$2.7356.8%40.16--
$550.00Sep 182.855.30$4.0860.0%40.23160
$530.00Sep 181.002.65$1.8390.2%20.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.5%, max 6.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Sep 18Oct 1626.2%24.6%6.2%222
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Sep 18Oct 1626.7%26.0%2.8%6160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 6.41, avg 9.99)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$580.00Sep 18$5.00$5.00$5.0053%1.00$575.00
$570.00$620.00Oct 16$16.05$33.95$16.0552%2.12$586.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$540.00Sep 18$1.35$8.65$1.3523%6.41$548.65
$530.00$520.00Oct 16$1.35$8.65$1.3520%6.41$528.65
$540.00$530.00Sep 18$0.90$9.10$0.9016%10.11$539.10
$520.00$510.00Sep 18$0.25$9.75$0.256%39.00$519.75
$510.00$490.00Oct 16$1.30$18.70$1.3012%14.38$508.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.04, avg 0.20)

BEAR CALL (0)
No bear call found
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$450.00Oct 16$1.50$1.50$38.5093%0.04$488.50
$540.00$530.00Oct 16$2.45$2.45$7.5574%0.32$537.55
$530.00$520.00Sep 18$0.88$0.88$9.1289%0.10$529.12
$550.00$540.00Oct 16$2.95$2.95$7.0568%0.42$547.05
$570.00$550.00Oct 16$7.70$7.70$12.3052%0.63$562.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $8.60, cheapest $8.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Sep 18Oct 16$8.6026.2%24.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.04% of stock, avg 7.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Oct 16$21.45$18.90$40.35$529.65$610.357.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.72% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$520.00Oct 16$5.40$4.45$9.85$510.15$629.85
$620.00$530.00Oct 16$5.40$5.80$11.20$518.80$631.20
$580.00$520.00Sep 18$7.85$0.95$8.80$511.20$588.80
$580.00$530.00Sep 18$7.85$1.83$9.68$520.32$589.68
$580.00$540.00Sep 18$7.85$2.73$10.58$529.42$590.58
$580.00$550.00Sep 18$7.85$4.08$11.93$538.07$591.93
$620.00$540.00Oct 16$5.40$8.25$13.65$526.35$633.65
$620.00$550.00Oct 16$5.40$11.20$16.60$533.40$636.60
$620.00$570.00Oct 16$5.40$18.90$24.30$545.70$644.30

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 65.67, cheapest $0.15)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Oct 16$0.15$9.858%65.67
$530.00$540.00$550.00Sep 18$0.45$9.5512%21.22
$530.00$540.00$550.00Oct 16$0.50$9.5013%19.00
$510.00$520.00$530.00Sep 18$0.63$9.376%14.87
$520.00$530.00$540.00Oct 16$1.10$8.9010%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-3.50, 11 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Sep 18-$2.85$7.15
$570.00$620.001:2Oct 16$10.65$39.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$550.001:2Oct 16-$3.50$16.50
$510.00$490.001:2Oct 16-$0.65$19.35
$530.00$520.001:2Sep 18-$0.07$9.93
$550.00$540.001:2Sep 18-$1.38$8.62
$540.00$530.001:2Sep 18-$0.93$9.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.80%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Oct 16$4.600.198.2%0.80%9.00%1--
$580.00Sep 18$6.300.391.2%1.10%2.32%3820

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 $570.00 09-18 call last traded $15.70 on 08/27 (now $11.30/$14.40) — try a limit near $12.85. Also watch the $700.00 03-19 call last traded $15.00 on 08/18 (now $11.90/$16.30) — try a limit near $14.10; the $580.00 09-18 call last traded $11.45 on 08/28 (now $6.30/$9.40) — try a limit near $7.85. Most tradeable put: the $560.00 03-19 put last traded $48.64 on 08/07 (now $38.60/$43.90) — try a limit near $41.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Sep 18$11.30$14.40$12.85$15.70 08/27$9.10–$23.35$12.8522
$570.00Oct 16$18.90$24.00$21.45$24.80 08/28$17.60–$30.40$21.45--
$570.00Nov 20$31.20$36.90$34.05$33.45 08/19$28.40–$41.85$33.45--
$570.00Dec 18$36.00$42.00$39.00$42.82 08/28$33.50–$46.20$39.00--
$570.00Mar 19$53.50$58.90$56.20$58.17 08/28$48.30–$61.40$56.20--
$580.00Sep 18$6.30$9.40$7.85$11.45 08/28$5.65–$18.45$7.85820
$580.00Oct 16$13.30$19.00$16.15$19.40 08/28$13.00–$25.60$16.15--
$580.00Nov 20$26.70$32.10$29.40$29.41 08/27$24.20–$36.55$29.40--
$580.00Dec 18$30.80$36.90$33.85$37.00 08/10$28.35–$40.55$33.85--
$580.00Mar 19$47.30$54.20$50.75$53.50 08/28$44.60–$56.75$50.75--
$560.00Sep 18$17.50$21.70$19.60$20.14 08/27$13.80–$29.15$19.60--
$560.00Oct 16$27.20$31.60$29.40$27.50 08/25$22.25–$36.15$27.50--
$560.00Dec 18$41.40$47.10$44.25$47.60 08/28$37.40–$51.95$44.25--
$560.00Mar 19$59.10$64.40$61.75$63.30 08/28$52.20–$66.75$61.75--
$590.00Sep 18$3.80$6.10$4.95$8.20 08/28$3.75–$13.65$4.95--
$590.00Oct 16$10.10$15.00$12.55$14.30 08/25$10.25–$20.95$12.55--
$590.00Dec 18$26.20$34.20$30.20$38.05 07/22$24.30–$36.10$30.20--
$550.00Sep 18$24.20$29.40$26.80$40.00 07/27$19.80–$35.75$26.80--
$550.00Oct 16$33.60$36.90$35.25$43.29 08/05$27.05–$42.85$35.25--
$550.00Dec 18$48.00$53.30$50.65$61.10 07/31$41.90–$57.95$50.65--
$550.00Mar 19$64.70$70.20$67.45$69.20 08/28$56.30–$72.55$67.45--
$600.00Sep 18$1.10$4.10$2.60$5.40 08/28$2.23–$10.55$2.60--
$600.00Oct 16$6.20$11.60$8.90$13.00 08/28$8.15–$16.85$8.90--
$600.00Nov 20$17.30$23.70$20.50$22.60 08/28$17.25–$27.10$20.50--
$600.00Dec 18$22.00$29.50$25.75$25.50 08/25$21.05–$31.70$25.50--
$600.00Mar 19$38.10$45.50$41.80$43.62 08/28$36.30–$47.50$41.80--
$540.00Sep 18$32.30$37.80$35.05$46.60 07/21$26.00–$42.95$35.05--
$540.00Oct 16$40.90$45.10$43.00$79.30 07/09$33.35–$49.55$43.00--
$540.00Dec 18$53.70$61.60$57.65$103.89 07/07$47.15–$64.15$57.65--
$540.00Mar 19$70.70$76.80$73.75$75.50 08/28$62.10–$78.25$73.75--
$610.00Sep 18$0.05$3.80$1.92$3.80 08/28$1.27–$7.65$1.92--
$610.00Oct 16$7.50$8.70$8.10$9.40 08/28$5.90–$14.25$8.10--
$610.00Nov 20$13.70$19.50$16.60$19.10 08/21$13.70–$23.10$16.60--
$610.00Dec 18$18.20$25.60$21.90$24.71 08/28$18.55–$27.35$21.90--
$610.00Mar 19$35.00$41.80$38.40$33.85 08/17$33.05–$42.90$35.00--
$530.00Sep 18$41.70$47.30$44.50$49.80 08/19$32.20–$52.05$44.50--
$530.00Dec 18$60.60$67.40$64.00$57.39 08/17$53.75–$70.70$60.60--
$530.00Mar 19$76.90$83.50$80.20$81.70 08/28$68.25–$84.80$80.20--
$620.00Sep 18$0.15$2.75$1.45$2.25 08/28$1.33–$5.83$1.45--
$620.00Oct 16$4.60$6.20$5.40$6.60 08/27$4.55–$12.50$5.40--
$620.00Dec 18$15.20$21.60$18.40$17.80 07/27$15.85–$24.00$17.80--
$620.00Mar 19$30.20$37.80$34.00$32.90 08/25$30.20–$38.80$32.90--
$520.00Sep 18$50.80$57.10$53.95$44.51 08/17$40.10–$59.85$50.80--
$520.00Dec 18$67.80$75.00$71.40$114.91 07/07$59.75–$77.75$71.40--
$630.00Sep 18$0.00$1.65$0.83$1.21 08/26$0.53–$4.50$0.83--
$630.00Oct 16$3.10$5.20$4.15$5.10 08/28$3.28–$8.40$4.15--
$630.00Nov 20$8.00$14.50$11.25$12.70 08/27$9.25–$16.65$11.25--
$630.00Dec 18$14.80$18.30$16.55$21.80 07/21$13.40–$20.85$16.55--
$630.00Mar 19$26.70$35.00$30.85$29.70 08/25$26.70–$35.50$29.70--
$510.00Sep 18$60.70$66.50$63.60$59.10 08/26$48.20–$68.85$60.70--
$640.00Sep 18$0.00$1.30$0.65$0.87 08/26$0.65–$3.10$0.65--
$640.00Oct 16$1.10$4.00$2.55$3.70 08/28$2.23–$7.05$2.55--
$640.00Nov 20$5.80$11.30$8.55$11.00 08/20$8.25–$14.30$8.55--
$640.00Dec 18$9.80$15.60$12.70$16.00 08/14$11.50–$18.15$12.70--
$640.00Mar 19$23.80$31.90$27.85$26.40 08/25$23.85–$32.25$26.40--
$500.00Sep 18$69.90$76.40$73.15$77.80 08/28$56.70–$77.80$73.15--
$500.00Dec 18$84.30$90.40$87.35$90.00 07/22$73.05–$92.75$87.35--
$650.00Sep 18$0.00$1.20$0.60$1.10 08/17$0.55–$2.70$0.60--
$650.00Oct 16$1.30$3.40$2.35$30.30 07/15$1.50–$5.75$2.35--
$650.00Nov 20$4.00$10.00$7.00$9.20 08/28$5.85–$12.20$7.00--
$650.00Dec 18$7.70$13.50$10.60$11.45 08/19$9.10–$15.25$10.60--
$650.00Mar 19$20.60$28.80$24.70$23.70 08/25$21.70–$27.95$23.70--
$490.00Dec 18$92.50$98.10$95.30$120.08 07/01$80.35–$100.70$95.30--
$490.00Mar 19$104.70$110.80$107.75--$107.75–$109.80$104.702
$660.00Sep 18$0.00$1.00$0.50$1.38 08/14$0.43–$2.07$0.50--
$660.00Oct 16$1.20$2.60$1.90$3.65 08/14$1.42–$4.85$1.90--
$660.00Dec 18$7.80$11.60$9.70$10.10 08/21$7.30–$13.45$9.70--
$660.00Mar 19$17.90$25.80$21.85$21.20 08/25$19.75–$25.60$21.20--
$670.00Sep 18$0.00$1.00$0.50$2.43 07/22$0.40–$2.15$0.50--
$670.00Oct 16$0.00$1.75$0.88$12.90 07/09$0.88–$3.78$0.88--
$670.00Dec 18$4.40$11.00$7.70$8.40 08/25$6.03–$11.60$7.70--
$680.00Sep 18$0.00$0.95$0.48$0.62 08/17$0.38–$2.10$0.48--
$680.00Dec 18$3.30$8.30$5.80$34.10 07/16$5.80–$9.85$5.80--
$680.00Mar 19$13.30$20.70$17.00$17.84 08/11$15.65–$21.30$17.00--
$690.00Sep 18$0.00$0.90$0.45$0.42 08/17$0.38–$1.30$0.42--
$690.00Oct 16$0.00$1.70$0.85$3.50 07/24$0.73–$2.95$0.85--
$690.00Dec 18$2.20$7.10$4.65$12.25 07/28$4.65–$8.55$4.65--
$450.00Sep 18$119.50$126.70$123.10$109.87 08/17$104.55–$126.10$119.50--
$450.00Mar 19$136.40$143.10$139.75$129.32 08/17$123.25–$143.70$136.40--
$700.00Sep 18$0.00$0.70$0.35$0.24 08/27$0.35–$1.40$0.24--
$700.00Oct 16$0.00$1.20$0.60$15.00 07/17$0.60–$2.73$0.60--
$700.00Dec 18$1.60$8.20$4.90$5.31 08/17$3.78–$7.70$4.90--
$700.00Mar 19$11.90$16.30$14.10$15.00 08/18$12.50–$17.05$14.107
$440.00Dec 18$136.40$143.00$139.70$142.40 08/19$122.35–$144.20$139.70--
$710.00Sep 18$0.00$0.90$0.45$8.60 07/16$0.38–$1.70$0.45--
$710.00Dec 18$1.30$5.30$3.30$23.80 07/16$3.28–$6.75$3.30--
$430.00Mar 19$153.30$160.10$156.70$155.00 08/27$139.70–$160.10$155.00--
$720.00Sep 18$0.00$0.70$0.35$5.96 07/20$0.33–$1.55$0.35--
$730.00Dec 18$0.80$5.00$2.90$3.08 08/20$2.40–$5.00$2.90--
$730.00Mar 19$5.80$12.90$9.35$9.10 08/12$8.65–$12.10$9.10--
$740.00Oct 16$0.00$1.20$0.60$6.82 07/20$0.48–$2.00$0.60--
$400.00Mar 19$179.40$187.00$183.20$178.30 07/27$165.40–$186.30$179.40--
$750.00Dec 18$1.00$3.60$2.30$4.20 08/05$1.78–$4.72$2.30--
$760.00Sep 18$0.00$0.90$0.45$0.90 07/28$0.28–$1.30$0.45--
$780.00Oct 16$0.00$0.75$0.38$1.10 08/05$0.33–$1.60$0.38--
$780.00Dec 18$1.00$3.70$2.35$7.55 07/16$1.20–$3.38$2.35--
$790.00Dec 18$0.05$1.95$1.00$6.40 07/16$1.00–$3.18$1.00--
$800.00Dec 18$0.00$2.10$1.05$7.43 07/20$0.95–$2.98$1.05--
$820.00Mar 19$1.60$4.80$3.20$3.40 08/20$2.90–$5.60$3.20--
$840.00Dec 18$0.00$1.25$0.63$3.60 07/08$0.63–$2.25$0.63--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Sep 18$9.40$13.00$11.20$15.15 08/27$9.70–$25.60$11.20--
$570.00Oct 16$16.90$20.90$18.90$18.80 08/28$16.90–$31.10$18.80--
$570.00Dec 18$31.10$35.90$33.50$32.09 08/28$31.80–$44.35$32.09--
$570.00Mar 19$43.20$49.00$46.10$53.60 07/27$44.85–$55.20$46.10--
$580.00Sep 18$13.90$19.00$16.45$22.53 08/21$14.55–$33.30$16.45--
$580.00Oct 16$21.60$26.50$24.05$26.00 08/27$21.70–$38.50$24.05--
$580.00Dec 18$35.70$40.80$38.25$41.00 08/04$37.75–$51.15$38.25--
$580.00Mar 19$47.80$54.00$50.90$58.00 08/17$49.30–$61.05$50.90--
$560.00Sep 18$5.10$8.50$6.80$12.00 08/25$6.15–$22.00$6.80--
$560.00Oct 16$12.80$17.60$15.20$17.10 08/27$13.20–$25.70$15.20--
$560.00Dec 18$26.50$31.80$29.15$42.70 07/21$27.65–$39.00$29.15--
$560.00Mar 19$38.60$43.90$41.25$48.64 08/07$39.80–$50.65$41.256
$590.00Sep 18$19.30$25.10$22.20$36.50 08/17$21.20–$41.95$22.20--
$590.00Oct 16$27.10$31.40$29.25$37.60 08/04$27.30–$44.95$29.25--
$590.00Dec 18$41.20$46.50$43.85$54.40 07/27$41.90–$56.45$43.85--
$590.00Mar 19$52.60$59.00$55.80$64.10 07/27$54.30–$67.25$55.80--
$550.00Sep 18$2.85$5.30$4.08$5.59 08/28$3.85–$16.75$4.08160
$550.00Oct 16$9.60$12.80$11.20$11.95 08/28$9.90–$20.75$11.20--
$550.00Dec 18$22.30$27.10$24.70$25.20 08/28$24.05–$33.85$24.70--
$550.00Mar 19$34.70$40.00$37.35$43.50 08/07$37.05–$45.40$37.358
$600.00Sep 18$27.10$34.00$30.55$36.95 08/14$28.75–$50.50$30.55--
$600.00Oct 16$33.20$38.60$35.90$49.00 07/21$33.55–$53.95$35.90--
$600.00Dec 18$47.10$53.20$50.15$59.30 08/17$48.00–$63.10$50.15--
$540.00Sep 18$1.95$3.50$2.73$3.95 08/28$2.55–$11.35$2.73--
$540.00Oct 16$7.00$9.50$8.25$10.60 08/27$8.25–$16.10$8.25--
$540.00Dec 18$19.70$23.40$21.55$28.00 08/17$20.60–$29.50$21.55--
$540.00Mar 19$30.70$37.00$33.85$40.40 07/27$33.35–$40.65$33.85--
$610.00Sep 18$34.60$42.50$38.55$53.35 08/17$35.80–$59.15$38.55--
$610.00Oct 16$40.40$46.10$43.25$40.60 07/10$41.60–$61.75$40.60--
$610.00Dec 18$51.10$59.60$55.35$66.30 07/27$53.25–$71.30$55.35--
$610.00Mar 19$65.10$71.00$68.05$81.15 07/24$66.20–$80.90$68.05--
$530.00Sep 18$1.00$2.65$1.83$2.33 08/28$1.70–$8.60$1.83--
$530.00Oct 16$5.00$6.60$5.80$9.35 08/26$5.55–$13.75$5.80106
$530.00Nov 20$12.90$16.80$14.85$17.80 08/25$13.75–$22.10$14.85--
$530.00Dec 18$16.80$21.80$19.30$21.50 08/25$17.40–$25.70$19.30--
$620.00Sep 18$44.10$51.00$47.55$28.80 07/20$46.00–$68.75$44.10--
$620.00Oct 16$49.00$55.00$52.00$45.50 07/10$48.60–$70.65$49.00--
$620.00Dec 18$58.10$65.10$61.60$72.70 07/27$60.75–$78.20$61.60--
$520.00Sep 18$0.75$1.15$0.95$1.50 08/28$0.95–$6.25$0.95--
$520.00Oct 16$3.50$5.40$4.45$4.90 08/28$4.05–$11.45$4.45--
$520.00Nov 20$9.70$16.00$12.85$15.00 08/25$11.40–$18.15$12.85--
$520.00Dec 18$12.40$19.50$15.95$18.90 08/17$15.95–$22.50$15.95--
$520.00Mar 19$23.10$30.00$26.55$28.39 08/19$26.35–$32.45$26.55--
$630.00Sep 18$54.00$61.00$57.50$69.12 07/22$55.35–$78.65$57.50--
$630.00Dec 18$66.50$72.30$69.40$78.00 07/27$67.65–$86.05$69.40--
$510.00Sep 18$0.50$0.90$0.70$1.19 08/28$0.70–$4.45$0.70--
$510.00Oct 16$2.40$4.10$3.25$4.00 08/28$2.60–$9.40$3.25--
$510.00Nov 20$7.50$11.60$9.55$10.60 08/28$8.20–$15.85$9.55--
$510.00Dec 18$11.30$14.70$13.00$15.10 08/20$12.65–$18.90$13.00--
$510.00Mar 19$20.00$27.00$23.50$25.36 08/19$22.85–$29.20$23.50--
$640.00Dec 18$74.10$80.00$77.05$52.70 07/17$74.85–$93.45$74.10--
$500.00Sep 18$0.00$0.75$0.38$0.80 08/28$0.38–$3.40$0.38--
$500.00Oct 16$1.55$3.50$2.53$3.13 08/28$2.53–$6.90$2.53--
$500.00Nov 20$5.70$11.00$8.35$9.65 08/27$7.55–$13.75$8.35--
$500.00Dec 18$9.40$12.50$10.95$11.53 08/28$10.50–$16.75$10.95--
$500.00Mar 19$18.70$24.10$21.40$25.00 08/06$20.45–$26.35$21.40--
$650.00Oct 16$74.70$81.30$78.00$64.40 07/10$75.90–$98.55$74.70--
$650.00Dec 18$82.30$88.00$85.15$55.40 07/16$82.80–$102.70$82.30--
$490.00Sep 18$0.05$0.95$0.50$0.53 08/28$0.50–$2.35$0.50--
$490.00Oct 16$1.00$2.90$1.95$2.50 08/28$1.95–$6.15$1.95--
$490.00Nov 20$5.60$8.80$7.20$8.20 08/21$6.85–$11.70$7.20--
$490.00Dec 18$7.70$10.30$9.00$13.30 07/29$9.00–$14.00$9.00--
$490.00Mar 19$16.20$21.80$19.00$23.50 07/27$17.70–$22.50$19.00--
$660.00Sep 18$83.70$91.20$87.45$45.70 07/16$85.35–$108.45$83.70--
$660.00Oct 16$84.50$91.40$87.95$71.10 07/10$85.50–$108.45$84.50--
$660.00Mar 19$98.30$104.90$101.60$109.00 08/17$99.85–$117.75$101.60--
$480.00Sep 18$0.00$1.05$0.53$0.83 08/20$0.43–$1.83$0.53--
$480.00Oct 16$0.30$1.85$1.08$2.40 08/14$1.08–$4.15$1.08--
$480.00Nov 20$2.95$8.00$5.48$7.10 08/25$4.95–$8.90$5.48--
$480.00Dec 18$5.20$9.20$7.20$10.20 08/10$7.20–$12.65$7.20--
$480.00Mar 19$14.10$19.90$17.00$17.96 08/19$16.30–$20.65$17.00--
$470.00Sep 18$0.00$0.80$0.40$0.96 08/17$0.40–$2.38$0.40--
$470.00Oct 16$0.05$1.85$0.95$1.58 08/27$0.95–$3.08$0.95--
$470.00Dec 18$5.30$9.50$7.40$7.80 08/20$6.75–$9.70$7.40--
$470.00Mar 19$12.20$17.90$15.05$16.90 08/18$13.70–$18.95$15.058
$460.00Sep 18$0.00$0.95$0.48$0.72 08/13$0.35–$0.95$0.48--
$460.00Oct 16$0.00$1.50$0.75$1.27 08/27$0.73–$3.63$0.75--
$460.00Nov 20$1.90$5.20$3.55$4.50 08/21$3.55–$6.90$3.55--
$460.00Dec 18$4.40$7.20$5.80$6.40 08/20$5.05–$8.40$5.80--
$690.00Dec 18$116.80$123.40$120.10$79.30 07/16$117.35–$139.10$116.80--
$450.00Sep 18$0.00$2.20$1.10$0.52 08/13$0.38–$2.75$0.52--
$450.00Oct 16$0.15$0.75$0.45$1.10 08/25$0.45–$2.80$0.4536
$450.00Dec 18$3.10$6.60$4.85$6.98 08/05$4.35–$7.40$4.85117
$450.00Mar 19$9.00$12.50$10.75$11.40 08/28$10.30–$14.40$10.7529
$440.00Sep 18$0.00$0.90$0.45$1.07 08/04$0.45–$1.65$0.45--
$440.00Oct 16$0.00$1.50$0.75$0.80 08/21$0.58–$1.48$0.75--
$440.00Nov 20$1.40$3.70$2.55$3.00 08/21$2.53–$4.45$2.55--
$440.00Dec 18$2.75$5.60$4.18$6.16 07/28$3.93–$5.75$4.18--
$440.00Mar 19$8.10$11.70$9.90$14.30 07/21$9.60–$11.95$9.90--
$430.00Oct 16$0.00$1.50$0.75$0.75 08/14$0.60–$2.45$0.75--
$430.00Nov 20$0.60$3.00$1.80$2.90 08/25$1.80–$5.23$1.80--
$430.00Dec 18$2.10$4.70$3.40$3.90 08/14$3.00–$5.40$3.40--
$430.00Mar 19$5.90$10.80$8.35$10.20 08/17$8.15–$10.65$8.35--
$720.00Mar 19$146.90$155.00$150.95$157.60 07/24$148.65–$169.90$150.95--
$420.00Sep 18$0.00$2.30$1.15$0.27 08/12$0.33–$2.68$0.27--
$420.00Oct 16$0.00$1.10$0.55$0.50 08/12$0.48–$1.05$0.50--
$420.00Nov 20$1.00$2.65$1.83$2.16 08/25$1.50–$3.20$1.83--
$420.00Dec 18$1.65$4.00$2.83$3.60 08/20$2.65–$4.08$2.83--
$420.00Mar 19$5.60$9.70$7.65$10.65 07/21$7.30–$9.30$7.65--
$410.00Sep 18$0.00$2.35$1.18$1.20 07/21$0.28–$1.40$1.18--

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 16
Total Puts 45
Put/Call Ratio 2.81
Net Difference -29

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,076
Total Puts 646
Average Put/Call Ratio 1.12
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