Tour v526
MSCI
MSCI INC
$551.39 -3.77%
(9/4 18:45) ◀
|
Tuesday, September 8, 2026 (6:43pm)
January 2026
|
▶ (9/9 18:45)
◀ 9/8 18:43 ▶

Option Volume

Detail
ℹ
Current (09/08) 1,185
Calls: 949 (80%)
Puts: 236 (20%)
Prior (09/04) 61
Calls: 16 (26%)
Puts: 45 (74%)
Current vs Prior +1842.62%
Calls: +5831.25% (Calls)
Puts: +424.44% (Puts)
Prior 7-Day Total 1,438
Calls: 769 (53%)
Puts: 669 (47%)
Prior 7-Day Average 205
Calls: 109 (53%)
Puts: 95 (47%)
Current vs Prior 7-Day Avg +476.84%
Calls: +763.85%
Puts: +146.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/08) $2.62M
Calls: $2.41M (92%)
Puts: $203.5K (8%)
Prior (09/04) $72.8K
Calls: $40.8K (56%)
Puts: $32.0K (44%)
Current vs Prior +3494.67%
Calls: +5812.45%
Puts: +536.03%
Prior 7-Day Total $1.74M
Calls: $1.07M (61%)
Puts: $669.3K (39%)
Prior 7-Day Average $248.0K
Calls: $152.4K (61%)
Puts: $95.6K (39%)
Current vs Prior 7-Day Avg +955.71%
Calls: +1484.66%
Puts: +112.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/08) 0.25
Prior (09/04) 2.81
Current vs Prior -91.16%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -83.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/08) 4,564
Calls: 2,905 (64%)
Puts: 1,659 (36%)
Prior (09/04) 1,321
Calls: 851 (64%)
Puts: 470 (36%)
Current vs Prior +245.50%
Prior 7-Day Total 16,895
Calls: 12,327 (73%)
Puts: 4,568 (27%)
Prior 7-Day Average 2,413
Calls: 1,761 (73%)
Puts: 652 (27%)
Current vs Prior 7-Day Avg +89.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.01% | 7.98%5.01% | 7.98%
Prior 5.11% | 7.94%5.11% | 7.94%
Current vs Prior -1.93% | +0.50%-1.93% | +0.49%
Prior 7-Day Avg 5.64% | 8.41%5.64% | 8.41%
Current vs 7-Day Avg -11.07% | -5.15%-11.06% | -5.15%
Prior 7-Day Eod 5.11% | 7.94%5.11% | 7.94%
Current vs 7-Day Eod -1.93% | +0.50%-1.93% | +0.49%
Sentiment BULLISHBULLISH

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

Strong bullish conviction with 92% of dollar volume in calls ($2.41M) vs puts ($203.5K). Massive premium surge with dollar volume up 3495% vs prior. Dollar volume significantly above 7-day average (956% higher). Unusually high activity with volume up 1843% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 4 found (avg delta 0.63, highest 0.75)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1620.1022.90$21.5013.0%10.542
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1819.4024.80$22.1024.4%10.7567
$570.00Oct 1626.7030.80$28.7514.3%20.6286
$560.00Sep 1814.3016.20$15.2512.5%180.61120

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 271, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 180.001.00$0.50200.0%190.0497
$600.00Sep 180.400.95$0.6880.9%180.061.1K
$610.00Oct 162.804.20$3.5040.0%90.1425
$600.00Oct 164.306.40$5.3539.3%80.2016
$630.00Oct 160.802.95$1.88114.4%70.0817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 164.706.80$5.7536.5%300.1968
$520.00Oct 166.108.10$7.1028.2%240.24169
$500.00Oct 163.304.00$3.6519.2%200.14--
$500.00Sep 180.401.00$0.7085.7%190.0563
$560.00Sep 1814.3016.20$15.2512.5%180.61120

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 15.1%, max 17.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Sep 18Oct 1630.9%28.0%10.5%4927
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Sep 18Oct 1632.2%27.4%17.7%17115
$540.00Sep 18Oct 1631.1%26.7%16.3%22176
$550.00Sep 18Oct 1629.9%25.9%15.7%12183

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 75.92, avg 12.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$580.00Sep 18$1.27$8.73$1.2725%6.87$571.27
$560.00$570.00Oct 16$3.60$6.40$3.6046%1.78$563.60
$610.00$620.00Oct 16$0.72$9.28$0.7214%12.89$610.72
$580.00$600.00Oct 16$4.00$16.00$4.0031%4.00$584.00
$600.00$610.00Sep 18$0.18$9.82$0.186%54.56$600.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$480.00Oct 16$0.13$9.87$0.1310%75.92$489.87
$520.00$510.00Oct 16$1.35$8.65$1.3524%6.41$518.65
$500.00$490.00Sep 18$0.12$9.88$0.125%82.33$499.88
$550.00$540.00Oct 16$3.95$6.05$3.9547%1.53$546.05
$550.00$540.00Sep 18$3.70$6.30$3.7046%1.70$546.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.07, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Sep 18$3.55$3.55$6.4561%0.55$563.55
$580.00$600.00Sep 18$1.85$1.85$18.1583%0.10$581.85
$600.00$610.00Oct 16$1.85$1.85$8.1580%0.23$601.85
$570.00$580.00Oct 16$3.40$3.40$6.6062%0.52$573.40
$620.00$630.00Oct 16$0.90$0.90$9.1088%0.10$620.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$450.00Oct 16$1.92$1.92$28.0891%0.07$478.08
$510.00$500.00Oct 16$2.10$2.10$7.9081%0.27$507.90
$530.00$520.00Sep 18$1.85$1.85$8.1578%0.23$528.15
$530.00$520.00Oct 16$2.90$2.90$7.1069%0.41$527.10
$540.00$530.00Sep 18$2.52$2.52$7.4867%0.34$537.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $7.85, cheapest $7.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Sep 18Oct 16$9.0029.8%28.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Sep 18Oct 16$7.1531.1%26.7%
$550.00Sep 18Oct 16$7.4029.9%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.10% of stock, avg 5.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Sep 18$7.35$15.25$22.60$537.40$582.604.10%
$570.00Sep 18$3.80$22.10$25.90$544.10$595.904.70%
$550.00Oct 16$21.50$17.30$38.80$511.20$588.807.04%
$570.00Oct 16$12.75$28.75$41.50$528.50$611.507.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.46% of stock, avg 2.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$520.00Sep 18$0.68$1.83$2.51$517.49$602.51
$580.00$520.00Sep 18$2.53$1.83$4.36$515.64$584.36
$600.00$530.00Sep 18$0.68$3.68$4.36$525.64$604.36
$570.00$520.00Sep 18$3.80$1.83$5.63$514.37$575.63
$580.00$530.00Sep 18$2.53$3.68$6.21$523.79$586.21
$570.00$530.00Sep 18$3.80$3.68$7.48$522.52$577.48
$600.00$540.00Sep 18$0.68$6.20$6.88$533.12$606.88
$610.00$510.00Oct 16$3.50$5.75$9.25$500.75$619.25
$580.00$540.00Sep 18$2.53$6.20$8.73$531.27$588.73
$570.00$540.00Sep 18$3.80$6.20$10.00$530.00$580.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 0.65, avg credit $3.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/510600/610Oct 16$3.95$6.0561%0.65$506.05$603.95
500/510620/630Oct 16$3.00$7.0070%0.43$507.00$623.00
520/530600/610Oct 16$4.75$5.2550%0.90$525.25$604.75
490/500600/610Oct 16$2.95$7.0567%0.42$497.05$602.95
520/530620/630Oct 16$3.80$6.2058%0.61$526.20$623.80
490/500620/630Oct 16$2.00$8.0075%0.25$498.00$622.00
500/510610/620Oct 16$2.82$7.1867%0.39$507.18$612.82
520/530600/610Sep 18$2.03$7.9773%0.25$527.97$602.03
490/500600/610Sep 18$0.30$9.7089%0.03$499.70$600.30
520/530610/620Oct 16$3.62$6.3855%0.57$526.38$613.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 49.00, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Oct 16$0.20$9.8015%49.00
$600.00$610.00$620.00Sep 18$0.16$9.842%61.50
$550.00$560.00$570.00Oct 16$1.55$8.4515%5.45
$600.00$610.00$620.00Oct 16$1.13$8.878%7.85
$560.00$570.00$580.00Sep 18$2.28$7.7222%3.39
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Sep 18$0.67$9.3320%13.93
$520.00$530.00$540.00Oct 16$0.45$9.5515%21.22
$530.00$540.00$550.00Oct 16$0.60$9.4016%15.67
$530.00$540.00$550.00Sep 18$1.18$8.8225%7.47
$550.00$560.00$570.00Sep 18$1.50$8.5029%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-5.85, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$600.001:2Oct 16-$1.35$18.65
$560.00$570.001:2Sep 18-$0.25$9.75
$570.00$580.001:2Sep 18-$1.26$8.74
$600.00$610.001:2Sep 18-$0.32$9.68
$610.00$620.001:2Sep 18-$0.46$9.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$550.001:2Oct 16-$5.85$14.15
$540.00$530.001:2Sep 18-$1.16$8.84
$550.00$540.001:2Sep 18-$2.50$7.50
$560.00$550.001:2Sep 18-$4.55$5.45
$500.00$490.001:2Sep 18-$0.46$9.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 2.63%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Oct 16$14.500.461.6%2.63%4.19%54
$570.00Oct 16$11.400.383.4%2.07%5.44%321
$580.00Oct 16$8.600.315.2%1.56%6.75%3106
$600.00Oct 16$4.300.208.8%0.78%9.60%816
$610.00Oct 16$2.800.1410.6%0.51%11.14%925
$620.00Oct 16$2.150.1212.4%0.39%12.83%1--
$560.00Sep 18$5.900.391.6%1.07%2.63%3--
$630.00Oct 16$0.800.0814.3%0.15%14.40%717
$570.00Sep 18$2.200.253.4%0.40%3.77%323
$580.00Sep 18$1.750.175.2%0.32%5.51%1821

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 427 vol/day, 199 traded recently)

MSCI averages only 427 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 $440.00 12-18 call last traded $142.40 on 08/19 (now $116.30/$122.60) — try a limit near $119.45. Also watch the $530.00 03-19 call last traded $81.70 on 08/28 (now $61.80/$67.60) — try a limit near $64.70; the $550.00 03-19 call last traded $67.00 on 09/03 (now $52.00/$57.40) — try a limit near $54.70. Most tradeable put: the $560.00 09-18 put last traded $6.73 on 09/03 (now $14.30/$16.20) — try a limit near $14.30.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Sep 18$10.60$14.20$12.40$40.00 07/27$12.40–$35.75$12.40--
$550.00Oct 16$20.10$22.90$21.50$43.29 08/05$21.50–$42.85$21.502
$550.00Dec 18$36.10$40.30$38.20$61.10 07/31$38.20–$57.95$38.20--
$550.00Mar 19$52.00$57.40$54.70$67.00 09/03$54.70–$72.55$54.7019
$560.00Sep 18$5.90$8.80$7.35$14.75 09/01$7.35–$29.15$7.35--
$560.00Oct 16$14.50$18.20$16.35$24.50 09/01$16.35–$36.15$16.354
$560.00Dec 18$30.70$35.00$32.85$41.50 09/04$32.85–$51.95$32.85--
$560.00Mar 19$46.00$51.00$48.50$62.99 08/31$48.50–$66.75$48.50--
$540.00Sep 18$16.40$20.80$18.60$46.60 07/21$18.60–$42.95$18.60--
$540.00Oct 16$25.90$30.40$28.15$79.30 07/09$28.15–$49.55$28.15--
$540.00Mar 19$55.90$62.60$59.25$75.50 08/28$59.25–$78.25$59.254
$570.00Sep 18$2.20$5.40$3.80$9.00 09/04$3.80–$23.35$3.8023
$570.00Oct 16$11.40$14.10$12.75$19.90 09/04$12.75–$30.40$12.7521
$570.00Nov 20$20.20$27.00$23.60$33.45 08/19$23.60–$41.85$23.60--
$570.00Dec 18$26.20$30.40$28.30$35.25 09/04$28.30–$46.20$28.308
$570.00Mar 19$42.60$48.10$45.35$58.17 08/28$45.35–$61.40$45.35--
$530.00Sep 18$22.60$28.60$25.60$49.80 08/19$25.60–$52.05$25.60--
$530.00Dec 18$46.00$53.30$49.65$57.39 08/17$49.65–$70.70$49.65--
$530.00Mar 19$61.80$67.60$64.70$81.70 08/28$64.70–$84.80$64.703
$580.00Sep 18$1.75$3.30$2.53$5.00 09/04$2.53–$18.45$2.53821
$580.00Oct 16$8.60$10.10$9.35$19.15 09/03$9.35–$25.60$9.35106
$580.00Nov 20$17.00$23.10$20.05$26.60 09/01$20.05–$36.55$20.05--
$580.00Dec 18$23.00$26.30$24.65$37.00 08/10$24.65–$40.55$24.65--
$580.00Mar 19$37.70$43.80$40.75$53.50 08/28$40.75–$56.75$40.758
$520.00Sep 18$31.70$38.00$34.85$44.51 08/17$34.85–$59.85$34.85--
$590.00Sep 18$0.65$2.10$1.38$3.50 09/03$1.38–$13.65$1.38--
$590.00Oct 16$6.50$7.90$7.20$13.15 09/01$7.20–$20.95$7.20--
$590.00Dec 18$18.30$25.40$21.85$38.05 07/22$21.85–$36.10$21.85--
$510.00Sep 18$40.70$46.50$43.60$59.10 08/26$43.60–$68.85$43.60--
$600.00Sep 18$0.40$0.95$0.68$2.00 09/02$0.68–$10.55$0.681.1K
$600.00Oct 16$4.30$6.40$5.35$8.50 09/02$5.35–$16.85$5.3516
$600.00Nov 20$11.70$17.70$14.70$22.60 08/28$14.70–$27.10$14.70--
$600.00Dec 18$15.10$19.50$17.30$25.50 08/25$17.30–$31.70$17.30--
$600.00Mar 19$30.40$36.30$33.35$43.62 08/28$33.35–$47.50$33.35--
$500.00Sep 18$50.10$55.90$53.00$76.44 09/03$53.00–$77.80$53.00--
$500.00Dec 18$66.80$72.90$69.85$90.00 07/22$69.85–$92.75$69.85--
$610.00Sep 18$0.00$1.00$0.50$1.18 09/02$0.50–$7.65$0.5097
$610.00Oct 16$2.80$4.20$3.50$6.26 09/01$3.50–$14.25$3.5025
$610.00Nov 20$7.60$14.40$11.00$19.10 08/21$11.00–$23.10$11.00--
$610.00Dec 18$11.20$19.30$15.25$24.71 08/28$15.25–$27.35$15.25--
$610.00Mar 19$26.40$32.90$29.65$33.85 08/17$29.65–$42.90$29.65--
$490.00Mar 19$87.30$93.60$90.45$104.50 09/04$90.45–$112.65$90.45--
$620.00Sep 18$0.00$0.95$0.48$1.10 09/01$0.48–$5.83$0.48--
$620.00Oct 16$2.15$3.40$2.78$5.80 09/04$2.78–$12.50$2.78--
$620.00Dec 18$10.20$14.40$12.30$18.40 09/03$12.30–$24.00$12.30--
$620.00Mar 19$22.90$29.80$26.35$32.90 08/25$26.35–$38.80$26.35--
$630.00Sep 18$0.00$0.65$0.33$0.85 09/01$0.33–$3.18$0.33--
$630.00Oct 16$0.80$2.95$1.88$4.25 09/03$1.88–$8.40$1.8817
$630.00Nov 20$4.70$11.40$8.05$12.55 09/01$8.05–$16.65$8.05--
$630.00Dec 18$7.00$13.00$10.00$14.90 09/01$10.00–$20.85$10.00--
$630.00Mar 19$21.20$27.00$24.10$29.70 08/25$24.10–$35.50$24.10--
$640.00Sep 18$0.00$0.90$0.45$0.87 08/26$0.45–$3.10$0.45--
$640.00Oct 16$0.10$3.40$1.75$3.00 09/03$1.75–$7.05$1.75--
$640.00Nov 20$3.20$10.30$6.75$11.00 09/03$6.75–$14.30$6.75--
$640.00Dec 18$7.50$10.40$8.95$11.20 09/04$8.95–$18.15$8.95--
$640.00Mar 19$17.80$24.50$21.15$26.40 08/25$21.15–$32.25$21.15--
$650.00Sep 18$0.00$0.80$0.40$1.10 08/17$0.40–$2.70$0.40--
$650.00Oct 16$0.10$1.95$1.02$2.40 08/31$1.02–$5.75$1.02--
$650.00Nov 20$2.40$7.30$4.85$9.20 08/28$4.85–$12.20$4.85--
$650.00Dec 18$5.60$8.80$7.20$9.48 09/04$7.20–$15.25$7.20--
$650.00Mar 19$15.50$20.40$17.95$23.70 08/25$17.95–$27.95$17.95627
$450.00Sep 18$98.80$105.40$102.10$109.87 08/17$102.10–$126.10$102.10--
$450.00Mar 19$117.70$124.00$120.85$125.00 09/02$120.85–$143.70$120.85--
$660.00Sep 18$0.00$0.80$0.40$1.38 08/14$0.40–$2.07$0.40--
$660.00Oct 16$0.15$1.20$0.68$3.65 08/14$0.68–$4.85$0.68--
$660.00Nov 20$2.40$4.70$3.55$7.18 08/31$3.55–$10.05$3.55--
$660.00Dec 18$2.35$8.80$5.58$9.30 09/01$5.58–$13.45$5.58--
$660.00Mar 19$14.00$20.20$17.10$21.20 08/25$17.10–$25.60$17.10--
$440.00Dec 18$116.30$122.60$119.45$142.40 08/19$119.45–$144.20$119.453
$670.00Sep 18$0.00$2.25$1.13$2.43 07/22$0.40–$2.15$1.13--
$670.00Oct 16$0.00$1.70$0.85$12.90 07/09$0.85–$3.78$0.85--
$670.00Dec 18$2.30$8.40$5.35$7.90 09/01$5.35–$11.60$5.35--
$430.00Mar 19$134.00$140.80$137.40$156.80 09/03$137.40–$160.10$137.40--
$680.00Sep 18$0.00$0.75$0.38$0.62 08/17$0.38–$2.10$0.38--
$680.00Dec 18$1.60$5.70$3.65$34.10 07/16$3.65–$9.85$3.65--
$680.00Mar 19$11.10$16.80$13.95$17.84 08/11$13.95–$21.30$13.95--
$690.00Sep 18$0.00$0.70$0.35$0.42 08/17$0.35–$1.30$0.35--
$690.00Oct 16$0.00$0.60$0.30$3.50 07/24$0.30–$2.95$0.30--
$690.00Dec 18$1.50$5.90$3.70$12.25 07/28$3.70–$8.55$3.70--
$700.00Sep 18$0.00$0.75$0.38$0.24 08/27$0.35–$1.40$0.24--
$700.00Oct 16$0.00$0.55$0.28$15.00 07/17$0.28–$2.73$0.28--
$700.00Dec 18$1.10$6.30$3.70$6.60 09/01$3.70–$7.70$3.70--
$700.00Mar 19$7.90$14.20$11.05$14.20 09/04$11.05–$17.05$11.05--
$400.00Mar 19$160.00$166.10$163.05$178.30 07/27$163.05–$186.30$163.05--
$710.00Sep 18$0.00$0.70$0.35$8.60 07/16$0.35–$1.70$0.35--
$710.00Dec 18$1.00$5.40$3.20$23.80 07/16$3.20–$6.75$3.20--
$720.00Sep 18$0.00$0.70$0.35$5.96 07/20$0.33–$1.55$0.35--
$730.00Dec 18$1.35$2.70$2.03$3.08 08/20$2.03–$5.00$2.03--
$730.00Mar 19$4.90$11.20$8.05$9.10 08/12$8.05–$12.10$8.05--
$740.00Oct 16$0.00$0.85$0.43$6.82 07/20$0.43–$2.00$0.43--
$750.00Dec 18$0.80$3.00$1.90$4.20 08/05$1.78–$4.72$1.90--
$760.00Sep 18$0.00$0.70$0.35$0.90 07/28$0.28–$1.30$0.35--
$780.00Oct 16$0.00$1.15$0.57$1.10 08/05$0.33–$1.60$0.57--
$780.00Dec 18$0.00$2.20$1.10$7.55 07/16$1.10–$3.38$1.10--
$790.00Dec 18$0.25$1.30$0.78$6.40 07/16$0.78–$3.18$0.78--
$800.00Dec 18$0.00$1.50$0.75$7.43 07/20$0.75–$2.98$0.75--
$820.00Mar 19$0.50$6.90$3.70$3.40 08/20$2.90–$5.60$3.40--
$840.00Dec 18$0.00$1.45$0.73$3.60 07/08$0.63–$2.25$0.73--
$860.00Dec 18$0.00$1.15$0.57$2.55 07/09$0.57–$1.60$0.57--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Sep 18$8.70$11.10$9.90$4.70 09/04$3.85–$16.75$8.70160
$550.00Oct 16$15.10$19.50$17.30$13.24 09/04$9.90–$20.75$15.1023
$550.00Dec 18$29.30$34.30$31.80$29.20 09/01$24.05–$33.85$29.30--
$550.00Mar 19$40.50$45.60$43.05$38.00 09/04$37.05–$45.40$40.50--
$560.00Sep 18$14.30$16.20$15.25$6.73 09/03$6.15–$22.00$14.30120
$560.00Oct 16$20.90$24.10$22.50$19.20 09/02$13.20–$25.70$20.90--
$560.00Dec 18$34.50$39.40$36.95$29.00 09/03$27.65–$39.00$34.50--
$560.00Mar 19$45.50$51.40$48.45$43.30 09/04$39.80–$50.65$45.50--
$540.00Sep 18$5.10$7.30$6.20$2.82 09/04$2.55–$11.35$5.10176
$540.00Oct 16$11.60$15.10$13.35$8.50 09/04$8.25–$15.90$11.60--
$540.00Dec 18$24.00$31.00$27.50$26.00 09/02$20.60–$29.50$26.00--
$540.00Mar 19$35.90$40.00$37.95$33.92 08/31$33.35–$40.65$35.90--
$570.00Sep 18$19.40$24.80$22.10$15.15 08/27$9.70–$25.60$19.4067
$570.00Oct 16$26.70$30.80$28.75$19.30 09/04$16.90–$31.10$26.7086
$570.00Dec 18$39.50$44.50$42.00$32.09 08/28$31.80–$44.35$39.50--
$570.00Mar 19$50.00$56.90$53.45$53.60 07/27$44.85–$55.20$53.45--
$530.00Sep 18$2.85$4.50$3.68$1.85 09/04$1.70–$8.60$2.85--
$530.00Oct 16$8.70$11.30$10.00$6.80 09/04$5.55–$13.75$8.70115
$530.00Nov 20$18.40$21.50$19.95$18.00 09/01$13.75–$22.10$18.40147
$530.00Dec 18$21.70$27.80$24.75$21.50 08/25$17.40–$25.70$21.70--
$580.00Sep 18$27.40$34.00$30.70$15.50 09/03$14.55–$33.30$27.40--
$580.00Oct 16$32.00$38.30$35.15$25.50 09/01$21.70–$38.50$32.00--
$580.00Dec 18$45.70$52.50$49.10$41.00 08/04$37.75–$51.15$45.70--
$580.00Mar 19$56.50$62.00$59.25$58.00 08/17$49.30–$61.05$58.00--
$520.00Sep 18$1.20$2.45$1.83$1.10 09/04$0.95–$6.25$1.20--
$520.00Oct 16$6.10$8.10$7.10$5.45 09/04$4.05–$11.45$6.10169
$520.00Nov 20$15.20$18.40$16.80$13.35 09/01$11.40–$18.15$15.20--
$520.00Dec 18$18.60$21.50$20.05$18.90 08/17$15.95–$22.50$18.90--
$520.00Mar 19$27.70$32.70$30.20$28.50 08/31$26.35–$32.45$28.50--
$590.00Sep 18$36.20$42.50$39.35$36.50 08/17$21.20–$41.95$36.50--
$590.00Oct 16$40.50$46.50$43.50$37.60 08/04$27.30–$44.95$40.50--
$590.00Dec 18$51.60$57.40$54.50$54.40 07/27$41.90–$56.45$54.40--
$590.00Mar 19$62.80$68.20$65.50$64.10 07/27$54.30–$67.25$64.10--
$510.00Sep 18$0.50$1.55$1.02$0.78 09/04$0.70–$4.25$0.78--
$510.00Oct 16$4.70$6.80$5.75$3.22 09/04$2.60–$9.40$4.7068
$510.00Nov 20$12.40$15.10$13.75$10.60 08/28$8.20–$15.85$12.40--
$510.00Dec 18$15.10$17.90$16.50$15.10 08/20$12.65–$18.90$15.10--
$510.00Mar 19$24.10$30.20$27.15$25.36 08/19$22.85–$29.20$25.36--
$600.00Sep 18$45.70$52.10$48.90$36.95 08/14$28.75–$50.50$45.70--
$600.00Oct 16$48.60$53.40$51.00$49.00 07/21$33.55–$53.95$49.00--
$600.00Dec 18$58.50$65.00$61.75$59.30 08/17$48.00–$63.10$59.30--
$500.00Sep 18$0.40$1.00$0.70$0.62 09/03$0.38–$3.33$0.6263
$500.00Oct 16$3.30$4.00$3.65$2.35 09/03$2.53–$6.65$3.30--
$500.00Nov 20$10.00$12.00$11.00$9.65 08/27$7.55–$13.75$10.003
$500.00Dec 18$12.60$16.90$14.75$10.61 09/04$10.50–$15.55$12.60114
$500.00Mar 19$20.00$27.60$23.80$23.53 09/02$20.45–$26.35$23.53--
$610.00Sep 18$55.60$61.40$58.50$47.80 09/01$35.80–$59.15$55.60--
$610.00Oct 16$57.30$62.90$60.10$40.60 07/10$41.60–$61.75$57.30--
$610.00Dec 18$66.00$72.10$69.05$66.30 07/27$53.25–$71.30$66.30--
$610.00Mar 19$75.00$82.70$78.85$81.15 07/24$66.20–$80.90$78.85--
$490.00Sep 18$0.05$1.10$0.58$0.63 08/31$0.50–$2.17$0.5829
$490.00Oct 16$1.00$4.10$2.55$2.10 09/04$1.95–$6.15$2.10--
$490.00Nov 20$8.00$10.60$9.30$6.35 09/03$6.85–$11.70$8.00--
$490.00Dec 18$10.60$14.00$12.30$8.95 09/04$9.00–$14.00$10.60--
$490.00Mar 19$17.90$24.20$21.05$21.00 09/02$17.70–$22.50$21.00--
$620.00Sep 18$65.20$73.00$69.10$28.80 07/20$46.00–$69.10$65.20--
$620.00Oct 16$66.40$72.30$69.35$45.50 07/10$48.60–$70.65$66.40--
$620.00Dec 18$73.40$80.40$76.90$72.70 07/27$60.75–$78.20$73.40--
$480.00Sep 18$0.00$0.80$0.40$0.83 08/20$0.40–$1.67$0.40--
$480.00Oct 16$1.45$3.40$2.42$2.40 08/14$1.08–$3.95$2.40--
$480.00Nov 20$3.70$9.20$6.45$7.10 08/25$4.95–$8.90$6.45--
$480.00Dec 18$8.10$13.70$10.90$10.20 08/10$7.20–$12.65$10.20--
$480.00Mar 19$17.00$21.30$19.15$17.96 08/19$16.30–$20.65$17.9650
$630.00Sep 18$75.50$81.50$78.50$69.12 07/22$55.35–$78.65$75.50--
$630.00Dec 18$81.40$88.20$84.80$78.00 07/27$67.65–$86.05$81.40--
$470.00Sep 18$0.00$1.15$0.57$0.96 08/17$0.40–$1.92$0.57--
$470.00Oct 16$1.00$2.75$1.88$1.58 08/27$0.95–$2.85$1.58--
$470.00Dec 18$5.20$12.00$8.60$7.80 08/20$6.75–$9.70$7.80--
$470.00Mar 19$13.10$18.80$15.95$13.90 09/04$13.70–$18.20$13.90--
$640.00Dec 18$90.00$97.00$93.50$52.70 07/17$74.85–$93.50$90.00--
$460.00Sep 18$0.05$1.10$0.58$0.72 08/13$0.35–$0.93$0.58--
$460.00Oct 16$0.35$1.80$1.08$1.27 08/27$0.73–$2.28$1.08--
$460.00Nov 20$3.10$7.60$5.35$4.15 08/31$3.55–$6.90$4.15--
$460.00Dec 18$4.00$8.50$6.25$6.40 08/20$5.05–$8.40$6.25--
$460.00Mar 19$10.90$16.70$13.80$12.80 09/01$11.65–$15.85$12.80--
$650.00Oct 16$94.40$103.40$98.90$64.40 07/10$75.90–$98.90$94.40--
$650.00Dec 18$98.40$105.30$101.85$55.40 07/16$82.80–$102.70$98.40--
$450.00Sep 18$0.00$0.70$0.35$0.52 08/13$0.35–$2.75$0.35--
$450.00Oct 16$0.15$0.85$0.50$0.75 09/04$0.45–$2.35$0.50--
$450.00Dec 18$3.30$7.70$5.50$5.10 09/04$4.35–$6.60$5.10118
$450.00Mar 19$10.50$15.70$13.10$10.50 09/04$10.30–$14.40$10.5031
$660.00Sep 18$105.30$112.70$109.00$45.70 07/16$85.35–$109.00$105.30--
$660.00Oct 16$105.30$112.80$109.05$71.10 07/10$85.50–$109.05$105.30--
$660.00Mar 19$113.00$120.70$116.85$99.50 09/03$99.85–$117.75$113.00--
$440.00Sep 18$0.00$0.45$0.23$1.07 08/04$0.23–$1.65$0.23--
$440.00Oct 16$0.00$1.30$0.65$0.80 08/21$0.58–$1.40$0.65--
$440.00Nov 20$2.05$3.90$2.97$3.00 08/21$2.53–$4.45$2.97--
$440.00Dec 18$2.70$5.60$4.15$6.16 07/28$3.93–$5.55$4.15--
$440.00Mar 19$7.90$11.70$9.80$14.30 07/21$9.60–$11.95$9.80--
$430.00Oct 16$0.00$1.35$0.68$0.75 08/14$0.60–$2.45$0.68--
$430.00Nov 20$1.00$4.00$2.50$2.90 08/25$1.80–$5.23$2.50--
$430.00Dec 18$2.00$4.60$3.30$3.90 08/14$3.00–$5.40$3.30--
$430.00Mar 19$6.30$12.40$9.35$10.20 08/17$8.15–$10.65$9.35--
$420.00Sep 18$0.00$2.45$1.23$0.27 08/12$0.33–$2.68$0.27--
$420.00Oct 16$0.00$1.05$0.53$0.50 08/12$0.48–$1.00$0.50--
$420.00Nov 20$1.20$5.00$3.10$2.16 08/25$1.50–$3.20$2.16--
$420.00Dec 18$1.55$4.40$2.98$3.60 08/20$2.65–$4.08$2.98--
$420.00Mar 19$5.60$9.80$7.70$7.52 08/31$7.30–$9.30$7.52--
$690.00Dec 18$135.90$142.30$139.10$79.30 07/16$117.35–$139.10$135.90--
$720.00Mar 19$166.70$173.20$169.95$157.60 07/24$148.65–$169.95$166.70--

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 949
Total Puts 236
Put/Call Ratio 0.25
Net Difference 713

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 769
Total Puts 669
Average Put/Call Ratio 1.51
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All