Tour v527
MSCI
MSCI INC
$554.54 +0.57%
(9/8 18:43) ◀
|
Wednesday, September 9, 2026 (6:45pm)
January 2026
|
▶ (9/10 18:48)
◀ 9/9 18:45 ▶

Option Volume

Detail
ℹ
Current (09/09) 128
Calls: 58 (45%)
Puts: 70 (55%)
Prior (09/08) 1,185
Calls: 949 (80%)
Puts: 236 (20%)
Current vs Prior -89.20%
Calls: -93.89% (Calls)
Puts: -70.34% (Puts)
Prior 7-Day Total 2,417
Calls: 1,654 (68%)
Puts: 763 (32%)
Prior 7-Day Average 345
Calls: 236 (68%)
Puts: 109 (32%)
Current vs Prior 7-Day Avg -62.93%
Calls: -75.45%
Puts: -35.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/09) $305.2K
Calls: $217.5K (71%)
Puts: $87.8K (29%)
Prior (09/08) $2.62M
Calls: $2.41M (92%)
Puts: $203.5K (8%)
Current vs Prior -88.34%
Calls: -90.99%
Puts: -56.86%
Prior 7-Day Total $4.06M
Calls: $3.40M (84%)
Puts: $653.3K (16%)
Prior 7-Day Average $579.4K
Calls: $486.1K (84%)
Puts: $93.3K (16%)
Current vs Prior 7-Day Avg -47.32%
Calls: -55.27%
Puts: -5.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 1.21
Prior (09/08) 0.25
Current vs Prior +385.32%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -1.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/09) 623
Calls: 278 (45%)
Puts: 345 (55%)
Prior (09/08) 4,564
Calls: 2,905 (64%)
Puts: 1,659 (36%)
Current vs Prior -86.35%
Prior 7-Day Total 20,076
Calls: 13,880 (69%)
Puts: 6,196 (31%)
Prior 7-Day Average 2,868
Calls: 1,982 (69%)
Puts: 885 (31%)
Current vs Prior 7-Day Avg -78.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.67% | 7.88%4.67% | 7.88%
Prior 5.01% | 7.98%5.01% | 7.98%
Current vs Prior -6.86% | -1.25%-6.86% | -1.25%
Prior 7-Day Avg 5.45% | 8.28%5.45% | 8.28%
Current vs 7-Day Avg -14.36% | -4.79%-14.36% | -4.79%
Prior 7-Day Eod 5.01% | 7.98%5.01% | 7.98%
Current vs 7-Day Eod -6.86% | -1.25%-6.86% | -1.25%
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

Moderately bullish flow with 71% call dollar volume ($217.5K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 89% vs prior. Bearish P/C ratio of 1.21 indicates protective 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 NEUTRAL
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 -- 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 0.70, highest 0.85)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1823.9028.60$26.2517.9%30.85--
$560.00Sep 1810.0013.70$11.8531.2%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 59, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 164.606.20$5.4029.6%30.20--
$570.00Sep 183.506.00$4.7552.6%20.30--
$590.00Sep 180.951.85$1.4064.3%20.1147
$560.00Oct 1617.0019.50$18.2513.7%20.485
$560.00Sep 186.709.80$8.2537.6%10.45--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 183.104.80$3.9543.0%130.25182
$530.00Oct 167.509.50$8.5023.5%70.28121
$500.00Sep 180.000.65$0.33197.0%50.03--
$520.00Oct 165.607.10$6.3523.6%40.22--
$540.00Oct 1610.5013.10$11.8022.0%40.3627

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 10.5%, max 10.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Sep 18Oct 1629.3%26.5%10.5%17209

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 57.82, avg 9.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$590.00$650.00Sep 18$1.02$58.98$1.0211%57.82$591.02
$580.00$590.00Sep 18$0.95$9.05$0.9518%9.53$580.95
$590.00$600.00Oct 16$2.00$8.00$2.0026%4.00$592.00
$580.00$590.00Oct 16$2.65$7.35$2.6533%2.77$582.65
$560.00$570.00Sep 18$3.50$6.50$3.5045%1.86$563.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$500.00Oct 16$1.05$8.95$1.0516%8.52$508.95
$530.00$520.00Oct 16$2.15$7.85$2.1528%3.65$527.85
$520.00$510.00Oct 16$1.70$8.30$1.7022%4.88$518.30
$540.00$530.00Oct 16$3.30$6.70$3.3036%2.03$536.70
$540.00$520.00Sep 18$2.60$17.40$2.6025%6.69$537.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.13, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$600.00$630.00Oct 16$3.47$3.47$26.5380%0.13$603.47
$560.00$580.00Oct 16$8.20$8.20$11.8052%0.69$568.20
$570.00$580.00Sep 18$2.40$2.40$7.6070%0.32$572.40
$560.00$570.00Sep 18$3.50$3.50$6.5055%0.54$563.50
$580.00$590.00Oct 16$2.65$2.65$7.3567%0.36$582.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$500.00Sep 18$1.02$1.02$18.9890%0.05$518.98
$500.00$470.00Oct 16$2.12$2.12$27.8887%0.08$497.88
$540.00$520.00Sep 18$2.60$2.60$17.4075%0.15$537.40
$540.00$530.00Oct 16$3.30$3.30$6.7064%0.49$536.70
$520.00$510.00Oct 16$1.70$1.70$8.3078%0.20$518.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $10.00, cheapest $10.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Sep 18Oct 16$10.0028.9%29.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.62% of stock, avg 4.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Sep 18$8.25$11.85$20.10$539.90$580.103.62%
$580.00Sep 18$2.35$26.25$28.60$551.40$608.605.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.50% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$520.00Sep 18$1.40$1.35$2.75$517.25$592.75
$580.00$520.00Sep 18$2.35$1.35$3.70$516.30$583.70
$630.00$500.00Oct 16$1.93$3.60$5.53$494.47$635.53
$590.00$540.00Sep 18$1.40$3.95$5.35$534.65$595.35
$580.00$540.00Sep 18$2.35$3.95$6.30$533.70$586.30
$630.00$510.00Oct 16$1.93$4.65$6.58$503.42$636.58
$570.00$520.00Sep 18$4.75$1.35$6.10$513.90$576.10
$570.00$540.00Sep 18$4.75$3.95$8.70$531.30$578.70
$630.00$520.00Oct 16$1.93$6.35$8.28$511.72$638.28
$600.00$500.00Oct 16$5.40$3.60$9.00$491.00$609.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.59, avg credit $4.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520590/600Oct 16$3.70$6.3052%0.59$516.30$593.70
510/520580/590Oct 16$4.35$5.6546%0.77$515.65$584.35
500/510590/600Oct 16$3.05$6.9557%0.44$506.95$593.05
500/510580/590Oct 16$3.70$6.3051%0.59$506.30$583.70
520/530590/600Oct 16$4.15$5.8546%0.71$525.85$594.15
520/530580/590Oct 16$4.80$5.2039%0.92$525.20$584.80
500/520580/590Sep 18$1.97$18.0372%0.11$518.03$581.97
470/500600/630Oct 16$5.59$24.4167%0.23$494.41$605.59
500/520570/580Sep 18$3.42$16.5860%0.21$516.58$573.42
520/540580/590Sep 18$3.55$16.4557%0.22$536.45$583.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 2.08, cheapest $0.45)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Sep 18$1.10$8.9027%8.09
$580.00$590.00$600.00Oct 16$0.65$9.3512%14.38
$570.00$580.00$590.00Sep 18$1.45$8.5519%5.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$560.00$580.00Sep 18$6.50$13.5060%2.08
$500.00$520.00$540.00Sep 18$1.58$18.4223%11.66
$520.00$540.00$560.00Sep 18$5.30$14.7046%2.77
$510.00$520.00$530.00Oct 16$0.45$9.5511%21.22
$500.00$510.00$520.00Oct 16$0.65$9.359%14.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.85, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$580.001:2Oct 16-$1.85$18.15
$560.00$570.001:2Sep 18-$1.25$8.75
$580.00$590.001:2Sep 18-$0.45$9.55
$590.00$600.001:2Oct 16-$3.40$6.60
$580.00$590.001:2Oct 16-$4.75$5.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Oct 16-$2.95$7.05
$510.00$500.001:2Oct 16-$2.55$7.45
$530.00$520.001:2Oct 16-$4.20$5.80
$540.00$530.001:2Oct 16-$5.20$4.80
$580.00$560.001:2Sep 18$2.55$17.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.07%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Oct 16$17.000.481.0%3.07%4.05%25
$580.00Oct 16$8.900.334.6%1.60%6.20%1--
$590.00Oct 16$6.500.266.4%1.17%7.57%15
$600.00Oct 16$4.600.208.2%0.83%9.03%3--
$560.00Sep 18$6.700.451.0%1.21%2.19%1--
$630.00Oct 16$1.650.0913.6%0.30%13.91%1--
$570.00Sep 18$3.500.302.8%0.63%3.42%2--
$580.00Sep 18$1.700.184.6%0.31%4.90%1--
$590.00Sep 18$0.950.116.4%0.17%6.57%247

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 $550.00 03-19 call last traded $67.00 on 09/03 (now $54.30/$58.60) — try a limit near $56.45. Also watch the $560.00 12-18 call last traded $41.50 on 09/04 (now $33.80/$37.00) — try a limit near $35.40; the $560.00 10-16 call last traded $24.50 on 09/01 (now $17.00/$19.50) — try a limit near $18.25. Most tradeable put: the $540.00 10-16 put last traded $8.50 on 09/04 (now $10.50/$13.10) — try a limit near $10.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Sep 18$12.20$15.90$14.05$40.00 07/27$12.40–$35.75$14.05--
$550.00Oct 16$21.00$25.10$23.05$43.29 08/05$21.50–$42.85$23.05--
$550.00Dec 18$36.80$42.30$39.55$61.10 07/31$38.20–$57.95$39.5517
$550.00Mar 19$54.30$58.60$56.45$67.00 09/03$54.70–$72.55$56.45193
$560.00Sep 18$6.70$9.80$8.25$14.75 09/01$7.35–$29.15$8.25--
$560.00Oct 16$17.00$19.50$18.25$24.50 09/01$16.35–$36.15$18.255
$560.00Dec 18$33.80$37.00$35.40$41.50 09/04$32.85–$51.95$35.4011
$560.00Mar 19$48.30$53.60$50.95$62.99 08/31$48.50–$66.75$50.95--
$540.00Sep 18$18.20$23.10$20.65$46.60 07/21$18.60–$42.95$20.65--
$540.00Oct 16$26.60$31.40$29.00$79.30 07/09$28.15–$49.55$29.00--
$540.00Mar 19$59.30$64.10$61.70$75.50 08/28$59.25–$78.25$61.70--
$570.00Sep 18$3.50$6.00$4.75$9.00 09/04$3.80–$23.35$4.75--
$570.00Oct 16$10.90$15.20$13.05$19.90 09/04$12.75–$30.40$13.05--
$570.00Nov 20$22.10$27.50$24.80$33.45 08/19$23.60–$41.85$24.80--
$570.00Dec 18$27.10$32.20$29.65$35.25 09/04$28.30–$46.20$29.65--
$570.00Mar 19$43.50$48.40$45.95$58.17 08/28$45.35–$61.40$45.95--
$530.00Sep 18$26.10$31.10$28.60$49.80 08/19$25.60–$52.05$28.60--
$530.00Dec 18$48.90$54.50$51.70$57.39 08/17$49.65–$70.70$51.70--
$530.00Mar 19$65.30$70.00$67.65$81.70 08/28$64.70–$84.80$67.65--
$580.00Sep 18$1.70$3.00$2.35$5.00 09/04$2.35–$18.45$2.35--
$580.00Oct 16$8.90$11.20$10.05$19.15 09/03$9.35–$25.60$10.05--
$580.00Nov 20$19.10$23.10$21.10$26.60 09/01$20.05–$36.55$21.10--
$580.00Dec 18$22.90$27.80$25.35$37.00 08/10$24.65–$40.55$25.35--
$580.00Mar 19$40.70$43.40$42.05$53.50 08/28$40.75–$56.75$42.05--
$520.00Sep 18$34.50$40.00$37.25$44.51 08/17$34.85–$59.85$37.25--
$590.00Sep 18$0.95$1.85$1.40$3.50 09/03$1.38–$13.65$1.4047
$590.00Oct 16$6.50$8.30$7.40$13.15 09/01$7.20–$20.95$7.405
$590.00Dec 18$18.60$23.80$21.20$38.05 07/22$21.20–$36.10$21.20--
$510.00Sep 18$43.90$49.40$46.65$59.10 08/26$43.60–$68.85$46.65--
$600.00Sep 18$0.35$1.15$0.75$2.00 09/02$0.68–$10.55$0.75--
$600.00Oct 16$4.60$6.20$5.40$8.50 09/02$5.35–$16.85$5.40--
$600.00Nov 20$11.10$16.00$13.55$22.60 08/28$13.55–$27.10$13.55--
$600.00Dec 18$17.50$20.60$19.05$25.50 08/25$17.30–$31.70$19.05--
$600.00Mar 19$32.40$36.00$34.20$43.62 08/28$33.35–$47.50$34.20--
$500.00Sep 18$53.50$59.00$56.25$76.44 09/03$53.00–$77.80$56.25--
$500.00Dec 18$69.00$76.40$72.70$90.00 07/22$69.85–$92.75$72.70--
$610.00Sep 18$0.00$0.90$0.45$1.18 09/02$0.45–$7.65$0.45--
$610.00Oct 16$1.90$4.50$3.20$6.26 09/01$3.20–$14.25$3.20--
$610.00Nov 20$10.30$13.30$11.80$19.10 08/21$11.00–$23.10$11.80--
$610.00Dec 18$12.70$17.70$15.20$24.71 08/28$15.20–$27.35$15.20--
$610.00Mar 19$28.90$32.40$30.65$33.85 08/17$29.65–$42.90$30.65--
$490.00Mar 19$91.10$96.80$93.95$104.50 09/04$90.45–$112.65$93.95--
$620.00Sep 18$0.00$0.65$0.33$1.10 09/01$0.33–$5.83$0.33--
$620.00Oct 16$2.40$3.20$2.80$5.80 09/04$2.78–$12.50$2.80--
$620.00Dec 18$10.30$14.80$12.55$18.40 09/03$12.30–$24.00$12.55--
$620.00Mar 19$25.70$29.10$27.40$32.90 08/25$26.35–$38.80$27.40--
$630.00Sep 18$0.00$1.00$0.50$0.85 09/01$0.33–$3.18$0.50--
$630.00Oct 16$1.65$2.20$1.93$4.25 09/03$1.88–$8.40$1.93--
$630.00Nov 20$5.20$9.20$7.20$12.55 09/01$7.20–$16.65$7.20--
$630.00Dec 18$9.90$12.90$11.40$14.90 09/01$10.00–$20.85$11.40--
$630.00Mar 19$22.80$26.20$24.50$29.70 08/25$24.10–$35.50$24.50--
$640.00Sep 18$0.00$0.95$0.48$0.87 08/26$0.45–$3.10$0.48--
$640.00Oct 16$0.90$1.75$1.33$3.00 09/03$1.33–$7.05$1.33--
$640.00Nov 20$4.80$7.50$6.15$11.00 09/03$6.15–$14.30$6.15--
$640.00Dec 18$7.10$10.70$8.90$11.20 09/04$8.90–$18.15$8.90--
$640.00Mar 19$20.10$23.50$21.80$26.40 08/25$21.15–$32.25$21.80--
$650.00Sep 18$0.00$0.75$0.38$1.10 08/17$0.38–$2.70$0.38--
$650.00Oct 16$0.50$1.35$0.93$2.40 08/31$0.93–$5.75$0.93--
$650.00Nov 20$4.50$6.20$5.35$9.20 08/28$4.85–$12.20$5.35--
$650.00Dec 18$5.60$8.90$7.25$9.48 09/04$7.20–$15.25$7.25--
$650.00Mar 19$16.20$20.60$18.40$23.70 08/25$17.95–$27.95$18.40--
$450.00Sep 18$102.50$109.50$106.00$109.87 08/17$102.10–$126.10$106.00--
$450.00Mar 19$121.20$127.20$124.20$125.00 09/02$120.85–$143.70$124.20--
$660.00Sep 18$0.00$0.70$0.35$1.38 08/14$0.35–$2.07$0.35--
$660.00Oct 16$0.25$1.30$0.78$3.65 08/14$0.68–$4.85$0.78--
$660.00Nov 20$3.50$4.90$4.20$7.18 08/31$3.55–$10.05$4.20--
$660.00Dec 18$5.70$7.60$6.65$9.30 09/01$5.58–$13.45$6.65--
$660.00Mar 19$14.30$18.70$16.50$21.20 08/25$16.50–$25.60$16.50--
$440.00Dec 18$120.00$126.00$123.00$142.40 08/19$119.45–$144.20$123.00--
$670.00Sep 18$0.00$0.90$0.45$2.43 07/22$0.40–$2.15$0.45--
$670.00Oct 16$0.00$1.25$0.63$12.90 07/09$0.63–$3.78$0.63--
$670.00Dec 18$4.70$6.30$5.50$7.90 09/01$5.35–$11.60$5.50--
$430.00Mar 19$137.80$144.30$141.05$156.80 09/03$137.40–$160.10$141.05--
$680.00Sep 18$0.00$0.90$0.45$0.62 08/17$0.38–$2.10$0.45--
$680.00Dec 18$2.90$5.50$4.20$34.10 07/16$3.65–$9.85$4.20--
$680.00Mar 19$10.50$15.60$13.05$17.84 08/11$13.05–$21.30$13.05--
$690.00Sep 18$0.00$0.70$0.35$0.42 08/17$0.35–$1.30$0.35--
$690.00Oct 16$0.00$1.05$0.53$3.50 07/24$0.30–$2.95$0.53--
$690.00Dec 18$2.00$4.80$3.40$12.25 07/28$3.40–$8.55$3.40--
$700.00Sep 18$0.00$0.70$0.35$0.24 08/27$0.35–$1.40$0.24--
$700.00Oct 16$0.00$1.10$0.55$15.00 07/17$0.28–$2.73$0.55--
$700.00Dec 18$1.90$4.00$2.95$6.60 09/01$2.95–$7.70$2.95--
$700.00Mar 19$7.90$12.10$10.00$14.20 09/04$10.00–$17.05$10.00--
$400.00Mar 19$163.50$170.20$166.85$178.30 07/27$163.05–$186.30$166.85--
$710.00Sep 18$0.00$0.70$0.35$8.60 07/16$0.35–$1.70$0.35--
$710.00Dec 18$1.50$3.40$2.45$23.80 07/16$2.45–$6.75$2.45--
$720.00Sep 18$0.00$0.70$0.35$5.96 07/20$0.35–$1.55$0.35--
$730.00Dec 18$1.00$2.90$1.95$3.08 08/20$1.95–$5.00$1.95--
$730.00Mar 19$5.20$8.80$7.00$9.10 08/12$7.00–$12.10$7.00--
$740.00Oct 16$0.00$0.95$0.48$6.82 07/20$0.43–$2.00$0.48--
$750.00Dec 18$0.80$2.30$1.55$4.20 08/05$1.55–$4.72$1.55--
$760.00Sep 18$0.00$0.70$0.35$0.90 07/28$0.35–$1.30$0.35--
$780.00Oct 16$0.00$0.75$0.38$1.10 08/05$0.38–$1.60$0.38--
$780.00Dec 18$0.00$1.75$0.88$7.55 07/16$0.88–$3.38$0.88--
$790.00Dec 18$0.00$1.65$0.83$6.40 07/16$0.78–$3.18$0.83--
$800.00Dec 18$0.00$1.50$0.75$7.43 07/20$0.75–$2.98$0.75--
$820.00Mar 19$1.25$3.40$2.33$3.40 08/20$2.33–$5.60$2.33--
$840.00Dec 18$0.00$1.30$0.65$3.60 07/08$0.63–$2.25$0.65--
$860.00Dec 18$0.00$1.25$0.63$2.55 07/09$0.57–$1.60$0.63--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Sep 18$5.80$9.00$7.40$4.70 09/04$3.85–$16.75$5.80--
$550.00Oct 16$14.40$17.10$15.75$13.24 09/04$9.90–$20.75$14.40--
$550.00Dec 18$29.40$31.90$30.65$29.20 09/01$24.05–$33.85$29.40--
$550.00Mar 19$41.00$46.10$43.55$38.00 09/04$37.05–$45.40$41.00--
$560.00Sep 18$10.00$13.70$11.85$6.73 09/03$6.15–$22.00$10.00--
$560.00Oct 16$19.10$22.20$20.65$19.20 09/02$13.20–$25.70$19.20--
$560.00Dec 18$33.40$37.20$35.30$29.00 09/03$27.65–$39.00$33.40--
$560.00Mar 19$45.70$50.90$48.30$43.30 09/04$39.80–$50.65$45.70--
$540.00Sep 18$3.10$4.80$3.95$2.82 09/04$2.55–$11.35$3.10182
$540.00Oct 16$10.50$13.10$11.80$8.50 09/04$8.25–$15.90$10.5027
$540.00Dec 18$24.60$27.50$26.05$26.00 09/02$20.60–$29.50$26.00--
$540.00Mar 19$36.90$42.30$39.60$33.92 08/31$33.35–$40.65$36.90--
$570.00Sep 18$16.60$20.70$18.65$15.15 08/27$9.70–$25.60$16.60--
$570.00Oct 16$24.60$27.60$26.10$19.30 09/04$16.90–$31.10$24.60--
$570.00Dec 18$38.70$42.50$40.60$32.09 08/28$31.80–$44.35$38.70--
$570.00Mar 19$51.20$55.50$53.35$53.60 07/27$44.85–$55.20$53.35--
$530.00Sep 18$1.65$3.20$2.42$1.85 09/04$1.70–$8.60$1.85--
$530.00Oct 16$7.50$9.50$8.50$6.80 09/04$5.55–$12.45$7.50121
$530.00Nov 20$17.40$20.70$19.05$18.00 09/01$13.75–$22.10$18.00--
$530.00Dec 18$20.90$23.80$22.35$21.50 08/25$17.40–$25.70$21.50--
$580.00Sep 18$23.90$28.60$26.25$15.50 09/03$14.55–$33.30$23.90--
$580.00Oct 16$30.40$35.50$32.95$25.50 09/01$21.70–$38.50$30.40--
$580.00Dec 18$44.30$48.30$46.30$41.00 08/04$37.75–$51.15$44.30--
$580.00Mar 19$56.20$60.50$58.35$58.00 08/17$49.30–$61.05$58.00--
$520.00Sep 18$0.75$1.95$1.35$1.10 09/04$0.95–$6.25$1.10--
$520.00Oct 16$5.60$7.10$6.35$5.45 09/04$4.05–$9.45$5.60--
$520.00Nov 20$14.30$17.30$15.80$13.35 09/01$11.40–$18.15$14.30--
$520.00Dec 18$17.70$20.40$19.05$18.90 08/17$15.95–$22.50$18.90--
$520.00Mar 19$28.80$34.30$31.55$28.50 08/31$26.35–$32.35$28.80--
$590.00Sep 18$33.10$37.70$35.40$36.50 08/17$21.20–$41.95$35.40--
$590.00Oct 16$37.30$42.30$39.80$37.60 08/04$27.30–$44.95$37.60--
$590.00Dec 18$50.80$54.70$52.75$54.40 07/27$41.90–$56.45$52.75--
$590.00Mar 19$61.60$67.90$64.75$64.10 07/27$54.30–$67.25$64.10--
$510.00Sep 18$0.50$1.10$0.80$0.78 09/04$0.70–$3.65$0.78--
$510.00Oct 16$3.90$5.40$4.65$3.22 09/04$2.60–$8.05$3.90--
$510.00Nov 20$11.40$14.30$12.85$10.60 08/28$8.20–$15.85$11.40--
$510.00Dec 18$15.00$17.10$16.05$15.10 08/20$12.65–$18.90$15.10--
$510.00Mar 19$25.20$30.80$28.00$25.36 08/19$22.85–$29.20$25.36--
$600.00Sep 18$42.50$47.80$45.15$36.95 08/14$28.75–$50.50$42.50--
$600.00Oct 16$45.40$50.50$47.95$49.00 07/21$33.55–$53.95$47.95--
$600.00Dec 18$56.70$61.60$59.15$59.30 08/17$48.00–$63.10$59.15--
$500.00Sep 18$0.00$0.65$0.33$0.62 09/03$0.33–$2.90$0.33--
$500.00Oct 16$2.70$4.50$3.60$2.35 09/03$2.53–$5.70$2.70--
$500.00Nov 20$9.50$11.80$10.65$9.65 08/27$7.55–$13.75$9.65--
$500.00Dec 18$12.80$14.40$13.60$10.61 09/04$10.50–$15.55$12.80--
$500.00Mar 19$21.90$27.10$24.50$23.53 09/02$20.45–$26.35$23.53--
$610.00Sep 18$51.50$57.90$54.70$47.80 09/01$35.80–$59.15$51.50--
$610.00Oct 16$54.00$59.50$56.75$40.60 07/10$41.60–$61.75$54.00--
$610.00Dec 18$63.90$68.80$66.35$66.30 07/27$53.25–$71.30$66.30--
$610.00Mar 19$74.20$78.90$76.55$81.15 07/24$66.20–$80.90$76.55--
$490.00Sep 18$0.05$0.55$0.30$0.63 08/31$0.30–$2.03$0.30--
$490.00Oct 16$1.80$3.70$2.75$2.10 09/04$1.95–$6.15$2.10--
$490.00Nov 20$7.30$9.60$8.45$6.35 09/03$6.85–$11.70$7.30--
$490.00Dec 18$10.20$12.30$11.25$8.95 09/04$9.00–$14.00$10.20--
$490.00Mar 19$19.70$23.20$21.45$21.00 09/02$17.70–$22.50$21.00--
$620.00Sep 18$60.70$67.80$64.25$28.80 07/20$46.00–$69.10$60.70--
$620.00Oct 16$63.00$68.90$65.95$45.50 07/10$48.60–$70.65$63.00--
$620.00Dec 18$71.00$76.40$73.70$72.70 07/27$60.75–$78.20$72.70--
$480.00Sep 18$0.00$1.05$0.53$0.83 08/20$0.40–$1.67$0.53--
$480.00Oct 16$0.95$2.85$1.90$2.40 08/14$1.08–$3.95$1.90--
$480.00Nov 20$6.00$8.50$7.25$7.10 08/25$4.95–$8.90$7.10--
$480.00Dec 18$8.20$10.30$9.25$10.20 08/10$7.20–$11.55$9.25--
$480.00Mar 19$16.60$21.00$18.80$17.96 08/19$16.30–$20.05$17.96--
$630.00Sep 18$71.10$77.90$74.50$69.12 07/22$55.35–$78.65$71.10--
$630.00Dec 18$78.90$84.70$81.80$78.00 07/27$67.65–$86.05$78.90--
$470.00Sep 18$0.05$0.95$0.50$0.96 08/17$0.40–$1.92$0.50--
$470.00Oct 16$0.70$2.25$1.48$1.58 08/27$0.95–$2.75$1.48--
$470.00Dec 18$6.80$10.00$8.40$7.80 08/20$6.75–$9.70$7.80--
$470.00Mar 19$14.40$18.90$16.65$13.90 09/04$13.70–$18.20$14.40--
$640.00Dec 18$86.80$93.00$89.90$52.70 07/17$74.85–$93.50$86.80--
$460.00Sep 18$0.00$0.95$0.48$0.72 08/13$0.35–$0.93$0.48--
$460.00Oct 16$0.20$1.70$0.95$1.27 08/27$0.73–$2.20$0.95--
$460.00Nov 20$3.50$5.90$4.70$4.15 08/31$3.55–$6.90$4.15--
$460.00Dec 18$5.60$7.50$6.55$6.40 08/20$5.05–$8.40$6.4010
$460.00Mar 19$12.40$16.60$14.50$12.80 09/01$11.65–$15.85$12.805
$650.00Oct 16$90.70$97.90$94.30$64.40 07/10$75.90–$98.90$90.70--
$650.00Dec 18$95.30$101.30$98.30$55.40 07/16$82.80–$102.70$95.30--
$450.00Sep 18$0.00$0.70$0.35$0.52 08/13$0.35–$2.75$0.35--
$450.00Oct 16$0.15$1.25$0.70$0.75 09/04$0.45–$2.35$0.70--
$450.00Dec 18$4.40$6.80$5.60$5.10 09/04$4.35–$6.60$5.10--
$450.00Mar 19$10.60$14.30$12.45$10.50 09/04$10.30–$14.40$10.60--
$660.00Sep 18$102.00$107.50$104.75$45.70 07/16$85.35–$109.00$102.00--
$660.00Oct 16$101.10$107.90$104.50$71.10 07/10$85.50–$109.05$101.10--
$660.00Mar 19$110.50$115.90$113.20$99.50 09/03$99.85–$117.75$110.50--
$440.00Sep 18$0.00$0.90$0.45$1.07 08/04$0.23–$1.65$0.45--
$440.00Oct 16$0.00$1.15$0.57$0.80 08/21$0.57–$1.40$0.57--
$440.00Nov 20$1.80$4.10$2.95$3.00 08/21$2.53–$4.45$2.95--
$440.00Dec 18$3.40$5.80$4.60$6.16 07/28$3.93–$5.50$4.60--
$440.00Mar 19$9.20$11.70$10.45$14.30 07/21$9.60–$11.95$10.45--
$430.00Oct 16$0.00$1.20$0.60$0.75 08/14$0.60–$2.45$0.60--
$430.00Nov 20$1.40$3.30$2.35$2.90 08/25$1.80–$5.23$2.35--
$430.00Dec 18$2.60$5.00$3.80$3.90 08/14$3.00–$4.70$3.80--
$430.00Mar 19$7.70$11.30$9.50$10.20 08/17$8.15–$10.65$9.50--
$420.00Sep 18$0.00$0.70$0.35$0.27 08/12$0.35–$2.68$0.27--
$420.00Oct 16$0.00$1.10$0.55$0.50 08/12$0.48–$1.00$0.50--
$420.00Nov 20$1.00$2.80$1.90$2.16 08/25$1.50–$3.20$1.90--
$420.00Dec 18$2.20$4.10$3.15$3.60 08/20$2.65–$4.08$3.15--
$420.00Mar 19$6.70$9.50$8.10$7.52 08/31$7.30–$9.30$7.52--
$690.00Dec 18$132.10$138.70$135.40$79.30 07/16$117.35–$139.10$132.10--
$720.00Mar 19$162.70$169.60$166.15$157.60 07/24$148.65–$169.95$162.70--

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 58
Total Puts 70
Put/Call Ratio 1.21
Net Difference -12

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,654
Total Puts 763
Average Put/Call Ratio 1.23
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