Tour v527
MSCI
MSCI INC
$547.60 -1.25%
$549.66 (+0.38%)🌙
as of 09/10 06:48 PM
(9/9 18:45) ◀
|
Thursday, September 10, 2026 (6:48pm)
January 2026
|
▶ (9/11 18:44)
◀ 9/10 18:48 ▶

Option Volume

Detail
ℹ
Current (09/10) 168
Calls: 88 (52%)
Puts: 80 (48%)
Prior (09/09) 128
Calls: 58 (45%)
Puts: 70 (55%)
Current vs Prior +31.25%
Calls: +51.72% (Calls)
Puts: +14.29% (Puts)
Prior 7-Day Total 2,374
Calls: 1,608 (68%)
Puts: 766 (32%)
Prior 7-Day Average 339
Calls: 229 (68%)
Puts: 109 (32%)
Current vs Prior 7-Day Avg -50.46%
Calls: -61.69%
Puts: -26.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/10) $149.0K
Calls: $86.2K (58%)
Puts: $62.8K (42%)
Prior (09/09) $305.2K
Calls: $217.5K (71%)
Puts: $87.8K (29%)
Current vs Prior -51.18%
Calls: -60.38%
Puts: -28.40%
Prior 7-Day Total $3.91M
Calls: $3.24M (83%)
Puts: $670.9K (17%)
Prior 7-Day Average $558.1K
Calls: $462.2K (83%)
Puts: $95.8K (17%)
Current vs Prior 7-Day Avg -73.30%
Calls: -81.36%
Puts: -34.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/10) 0.91
Prior (09/09) 1.21
Current vs Prior -24.68%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -30.64%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/10) 1,126
Calls: 239 (21%)
Puts: 887 (79%)
Prior (09/09) 623
Calls: 278 (45%)
Puts: 345 (55%)
Current vs Prior +80.74%
Prior 7-Day Total 17,263
Calls: 11,412 (66%)
Puts: 5,851 (34%)
Prior 7-Day Average 2,466
Calls: 1,630 (66%)
Puts: 835 (34%)
Current vs Prior 7-Day Avg -54.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.65% | 7.83%4.65% | 7.83%
Prior 4.67% | 7.88%4.67% | 7.88%
Current vs Prior -0.49% | -0.70%-0.49% | -0.70%
Prior 7-Day Avg 5.26% | 8.15%5.26% | 8.15%
Current vs 7-Day Avg -11.62% | -3.96%-11.62% | -3.96%
Prior 7-Day Eod 4.67% | 7.88%4.67% | 7.88%
Current vs 7-Day Eod -0.49% | -0.70%-0.49% | -0.70%
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

Light premium activity with dollar volume down 51% vs prior. P/C ratio dropping 25% - sentiment shifting bullish. Put-heavy open interest (887 puts vs 239 calls) suggests hedging or bearish positioning. Rising open interest (up 81%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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. 6 found (avg delta 0.67, highest 0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 1621.8026.90$24.3520.9%50.5863
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1831.1036.00$33.5514.6%20.87--
$580.00Oct 1635.0040.70$37.8515.1%10.72--
$560.00Sep 1814.2018.20$16.2024.7%60.67--
$570.00Oct 1628.2031.40$29.8010.7%10.65--
$550.00Sep 189.2012.20$10.7028.0%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 154, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 183.008.20$5.6092.9%540.33103
$590.00Sep 180.301.65$0.98137.8%60.0847
$590.00Oct 164.506.20$5.3531.8%60.216
$540.00Oct 1621.8026.90$24.3520.9%50.5863
$570.00Sep 181.753.60$2.6869.0%20.20--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 164.906.30$5.6025.0%160.2083
$520.00Oct 166.908.90$7.9025.3%140.26192
$500.00Oct 163.604.80$4.2028.6%100.15--
$480.00Sep 180.000.60$0.30200.0%60.0272
$560.00Sep 1814.2018.20$16.2024.7%60.67--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 7.0%, max 12.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Sep 18Oct 1633.0%29.4%12.5%56109
$550.00Sep 18Oct 1630.4%28.2%7.8%214
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Sep 18Oct 1627.1%26.9%0.6%3181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 1.90, avg 6.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$560.00Oct 16$3.45$6.55$3.4550%1.90$553.45
$550.00$560.00Sep 18$2.95$7.05$2.9547%2.39$552.95
$570.00$590.00Sep 18$1.70$18.30$1.7020%10.76$571.70
$590.00$620.00Oct 16$3.20$26.80$3.2021%8.38$593.20
$560.00$580.00Oct 16$6.80$13.20$6.8042%1.94$566.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$540.00Oct 16$15.05$14.95$15.0565%0.99$554.95
$560.00$550.00Sep 18$5.50$4.50$5.5067%0.82$554.50
$530.00$520.00Sep 18$0.98$9.02$0.9820%9.20$529.02
$520.00$510.00Sep 18$0.60$9.40$0.6013%15.67$519.40
$510.00$500.00Oct 16$1.40$8.60$1.4020%6.14$508.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.41, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Sep 18$2.92$2.92$7.0867%0.41$562.92
$580.00$590.00Oct 16$2.60$2.60$7.4072%0.35$582.60
$560.00$580.00Oct 16$6.80$6.80$13.2058%0.52$566.80
$590.00$620.00Oct 16$3.20$3.20$26.8079%0.12$593.20
$570.00$590.00Sep 18$1.70$1.70$18.3080%0.09$571.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$530.00Sep 18$2.87$2.87$7.1364%0.40$537.13
$530.00$520.00Oct 16$3.20$3.20$6.8066%0.47$526.80
$520.00$510.00Oct 16$2.30$2.30$7.7074%0.30$517.70
$510.00$480.00Sep 18$0.70$0.70$29.3092%0.02$509.30
$540.00$530.00Oct 16$3.65$3.65$6.3558%0.57$536.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $9.37, cheapest $9.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Sep 18Oct 16$9.1533.0%29.4%
$550.00Sep 18Oct 16$9.6530.4%28.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Sep 18Oct 16$9.3027.1%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.52% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Sep 18$8.55$10.70$19.25$530.75$569.253.52%
$560.00Sep 18$5.60$16.20$21.80$538.20$581.803.98%
$540.00Oct 16$24.35$14.75$39.10$500.90$579.107.14%
$580.00Oct 16$7.95$37.85$45.80$534.20$625.808.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.36% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$510.00Sep 18$0.98$1.00$1.98$508.02$591.98
$590.00$520.00Sep 18$0.98$1.60$2.58$517.42$592.58
$590.00$530.00Sep 18$0.98$2.58$3.56$526.44$593.56
$570.00$510.00Sep 18$2.68$1.00$3.68$506.32$573.68
$570.00$520.00Sep 18$2.68$1.60$4.28$515.72$574.28
$570.00$530.00Sep 18$2.68$2.58$5.26$524.74$575.26
$620.00$500.00Oct 16$2.15$4.20$6.35$493.65$626.35
$620.00$510.00Oct 16$2.15$5.60$7.75$502.25$627.75
$560.00$510.00Sep 18$5.60$1.00$6.60$503.40$566.60
$590.00$540.00Sep 18$0.98$5.45$6.43$533.57$596.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.38, avg credit $4.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
520/530580/590Oct 16$5.80$4.2039%1.38$524.20$585.80
510/520580/590Oct 16$4.90$5.1046%0.96$515.10$584.90
490/500580/590Oct 16$3.75$6.2557%0.60$496.25$583.75
500/510580/590Oct 16$4.00$6.0053%0.67$506.00$584.00
510/520560/570Sep 18$3.52$6.4854%0.54$516.48$563.52
520/530560/570Sep 18$3.90$6.1047%0.64$526.10$563.90
510/520570/590Sep 18$2.30$17.7068%0.13$517.70$572.30
520/530570/590Sep 18$2.68$17.3260%0.15$527.32$572.68
480/510570/590Sep 18$2.40$27.6073%0.09$507.60$572.40
490/500590/620Oct 16$4.35$25.6564%0.17$495.65$594.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 39.00, cheapest $0.25)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Oct 16$2.70$7.3016%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Sep 18$0.25$9.7531%39.00
$520.00$530.00$540.00Oct 16$0.45$9.5516%21.22
$510.00$520.00$530.00Sep 18$0.38$9.6213%25.32
$490.00$500.00$510.00Oct 16$0.25$9.758%39.00
$510.00$520.00$530.00Oct 16$0.90$9.1014%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-1.15, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$580.001:2Oct 16-$1.15$18.85
$550.00$560.001:2Sep 18-$2.65$7.35
$580.00$590.001:2Oct 16-$2.75$7.25
$590.00$620.001:2Oct 16$1.05$28.95
$560.00$570.001:2Sep 18$0.24$9.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$540.001:2Sep 18-$0.20$9.80
$560.00$550.001:2Sep 18-$5.20$4.80
$530.00$520.001:2Sep 18-$0.62$9.38
$520.00$510.001:2Sep 18-$0.40$9.60
$500.00$490.001:2Oct 16-$1.90$8.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.39%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Oct 16$13.100.422.3%2.39%4.66%26
$550.00Oct 16$16.900.500.4%3.09%3.52%12
$580.00Oct 16$6.400.285.9%1.17%7.09%1--
$590.00Oct 16$4.500.217.7%0.82%8.56%66
$620.00Oct 16$1.600.1013.2%0.29%13.51%1--
$550.00Sep 18$7.200.470.4%1.31%1.75%112
$560.00Sep 18$3.000.332.3%0.55%2.81%54103
$570.00Sep 18$1.750.204.1%0.32%4.41%2--
$590.00Sep 18$0.300.087.7%0.05%7.80%647

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 10-16 call last traded $43.29 on 08/05 (now $16.90/$19.50) — try a limit near $18.20. Also watch the $540.00 10-16 call last traded $79.30 on 07/09 (now $21.80/$26.90) — try a limit near $24.35; the $560.00 10-16 call last traded $24.50 on 09/01 (now $13.10/$16.40) — try a limit near $14.75. Most tradeable put: the $510.00 10-16 put last traded $3.22 on 09/04 (now $4.90/$6.30) — try a limit near $4.90.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Sep 18$7.20$9.90$8.55$40.00 07/27$8.55–$35.75$8.5512
$550.00Oct 16$16.90$19.50$18.20$43.29 08/05$18.20–$42.85$18.202
$550.00Dec 18$33.30$38.40$35.85$61.10 07/31$35.85–$57.95$35.85--
$550.00Mar 19$50.00$56.00$53.00$67.00 09/03$53.00–$72.55$53.00--
$540.00Sep 18$12.50$17.00$14.75$46.60 07/21$14.75–$42.95$14.75--
$540.00Oct 16$21.80$26.90$24.35$79.30 07/09$24.35–$49.55$24.3563
$540.00Mar 19$53.70$60.00$56.85$75.50 08/28$56.85–$78.25$56.85--
$560.00Sep 18$3.00$8.20$5.60$14.75 09/01$5.60–$29.15$5.60103
$560.00Oct 16$13.10$16.40$14.75$24.50 09/01$14.75–$36.15$14.756
$560.00Dec 18$28.00$34.00$31.00$41.50 09/04$31.00–$51.95$31.00--
$560.00Mar 19$43.20$51.00$47.10$62.99 08/31$47.10–$66.75$47.10--
$530.00Sep 18$18.00$24.10$21.05$49.80 08/19$21.05–$52.05$21.05--
$530.00Dec 18$43.10$49.40$46.25$57.39 08/17$46.25–$70.70$46.25--
$530.00Mar 19$59.00$66.90$62.95$81.70 08/28$62.95–$84.80$62.95--
$570.00Sep 18$1.75$3.60$2.68$9.00 09/04$2.68–$23.35$2.68--
$570.00Oct 16$9.10$13.10$11.10$19.90 09/04$11.10–$30.40$11.10--
$570.00Nov 20$19.40$25.20$22.30$33.45 08/19$22.30–$41.85$22.30--
$570.00Dec 18$22.30$29.00$25.65$35.25 09/04$25.65–$46.20$25.65--
$570.00Mar 19$39.90$46.00$42.95$58.17 08/28$42.95–$61.40$42.95--
$520.00Sep 18$27.00$32.60$29.80$44.51 08/17$29.80–$59.85$29.80--
$580.00Sep 18$0.90$2.40$1.65$5.00 09/04$1.65–$18.45$1.65--
$580.00Oct 16$6.40$9.50$7.95$19.15 09/03$7.95–$25.60$7.95--
$580.00Nov 20$15.40$21.20$18.30$26.60 09/01$18.30–$36.55$18.30--
$580.00Dec 18$19.00$26.20$22.60$37.00 08/10$22.60–$40.55$22.60--
$580.00Mar 19$35.20$42.00$38.60$53.50 08/28$38.60–$56.75$38.60--
$510.00Sep 18$36.60$42.20$39.40$59.10 08/26$39.40–$68.85$39.40--
$590.00Sep 18$0.30$1.65$0.98$3.50 09/03$0.98–$13.65$0.9847
$590.00Oct 16$4.50$6.20$5.35$13.15 09/01$5.35–$20.95$5.356
$590.00Dec 18$16.90$22.40$19.65$38.05 07/22$19.65–$36.10$19.65--
$500.00Sep 18$45.90$51.90$48.90$76.44 09/03$48.90–$77.80$48.90--
$500.00Dec 18$63.20$70.60$66.90$90.00 07/22$66.90–$92.75$66.90--
$600.00Sep 18$0.10$0.75$0.43$2.00 09/02$0.43–$10.55$0.43--
$600.00Oct 16$3.00$4.90$3.95$8.50 09/02$3.95–$16.85$3.95--
$600.00Nov 20$9.10$15.00$12.05$22.60 08/28$12.05–$27.10$12.05--
$600.00Dec 18$14.50$19.60$17.05$25.50 08/25$17.05–$31.70$17.05--
$600.00Mar 19$27.20$34.80$31.00$43.62 08/28$31.00–$47.50$31.00--
$490.00Mar 19$84.10$91.90$88.00$104.50 09/04$88.00–$112.65$88.00--
$610.00Sep 18$0.00$1.35$0.68$1.18 09/02$0.45–$7.65$0.68--
$610.00Oct 16$1.75$4.70$3.23$6.26 09/01$3.20–$14.25$3.23--
$610.00Nov 20$6.00$14.40$10.20$19.10 08/21$10.20–$23.10$10.20--
$610.00Dec 18$11.50$16.50$14.00$24.71 08/28$14.00–$27.35$14.00--
$610.00Mar 19$23.50$31.50$27.50$33.85 08/17$27.50–$42.90$27.50--
$620.00Sep 18$0.00$1.70$0.85$1.10 09/01$0.33–$5.83$0.85--
$620.00Oct 16$1.60$2.70$2.15$5.80 09/04$2.15–$12.50$2.15--
$620.00Dec 18$9.30$14.00$11.65$18.40 09/03$11.65–$24.00$11.65--
$620.00Mar 19$21.10$28.50$24.80$32.90 08/25$24.80–$38.80$24.80--
$630.00Sep 18$0.00$1.50$0.75$0.85 09/01$0.33–$3.18$0.75--
$630.00Oct 16$0.05$2.55$1.30$4.25 09/03$1.30–$8.40$1.30--
$630.00Nov 20$2.95$10.50$6.73$12.55 09/01$6.73–$16.65$6.73--
$630.00Dec 18$6.10$14.00$10.05$14.90 09/01$10.00–$20.85$10.05--
$630.00Mar 19$19.20$25.60$22.40$29.70 08/25$22.40–$35.50$22.40--
$640.00Sep 18$0.00$1.50$0.75$0.87 08/26$0.45–$3.10$0.75--
$640.00Oct 16$0.35$1.80$1.08$3.00 09/03$1.08–$7.05$1.08--
$640.00Nov 20$2.00$8.70$5.35$11.00 09/03$5.35–$14.30$5.35--
$640.00Dec 18$6.20$10.00$8.10$11.20 09/04$8.10–$18.15$8.10--
$640.00Mar 19$17.30$23.30$20.30$26.40 08/25$20.30–$32.25$20.30--
$450.00Sep 18$94.60$101.80$98.20$109.87 08/17$98.20–$126.10$98.20--
$450.00Mar 19$113.80$119.10$116.45$125.00 09/02$116.45–$143.70$116.45--
$650.00Sep 18$0.00$1.50$0.75$1.10 08/17$0.38–$2.70$0.75--
$650.00Oct 16$0.00$1.45$0.73$2.40 08/31$0.73–$5.75$0.73--
$650.00Nov 20$1.60$6.50$4.05$9.20 08/28$4.05–$12.20$4.05--
$650.00Dec 18$4.80$8.40$6.60$9.48 09/04$6.60–$15.25$6.60--
$650.00Mar 19$13.80$20.40$17.10$23.70 08/25$17.10–$27.95$17.10--
$440.00Dec 18$112.30$119.60$115.95$142.40 08/19$115.95–$144.20$115.95--
$660.00Sep 18$0.00$0.90$0.45$1.38 08/14$0.35–$2.07$0.45--
$660.00Oct 16$0.00$1.45$0.73$3.65 08/14$0.68–$4.85$0.73--
$660.00Nov 20$3.10$6.00$4.55$7.18 08/31$3.55–$10.05$4.55--
$660.00Dec 18$3.80$8.10$5.95$9.30 09/01$5.58–$13.45$5.95--
$660.00Mar 19$12.80$19.20$16.00$21.20 08/25$16.00–$25.60$16.00--
$430.00Mar 19$131.00$137.40$134.20$156.80 09/03$134.20–$160.10$134.20--
$670.00Sep 18$0.00$1.50$0.75$2.43 07/22$0.40–$2.15$0.75--
$670.00Oct 16$0.00$1.05$0.53$12.90 07/09$0.53–$3.78$0.53--
$670.00Dec 18$2.60$7.00$4.80$7.90 09/01$4.80–$11.60$4.80--
$680.00Sep 18$0.00$1.70$0.85$0.62 08/17$0.38–$2.10$0.62--
$680.00Dec 18$2.15$6.10$4.13$34.10 07/16$3.65–$9.85$4.13--
$680.00Mar 19$8.40$16.00$12.20$17.84 08/11$12.20–$21.30$12.20--
$690.00Sep 18$0.00$1.50$0.75$0.42 08/17$0.35–$1.30$0.42--
$690.00Oct 16$0.00$1.15$0.57$3.50 07/24$0.30–$2.95$0.57--
$690.00Dec 18$2.35$4.90$3.63$12.25 07/28$3.40–$8.55$3.63--
$400.00Mar 19$155.30$163.10$159.20$178.30 07/27$159.20–$186.30$159.20--
$700.00Sep 18$0.00$1.90$0.95$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$4.50$3.20$6.60 09/01$2.95–$7.70$3.20--
$700.00Mar 19$7.70$12.70$10.20$14.20 09/04$10.00–$17.05$10.20--
$710.00Sep 18$0.00$1.90$0.95$8.60 07/16$0.35–$1.70$0.95--
$710.00Dec 18$1.00$4.10$2.55$23.80 07/16$2.45–$6.75$2.55--
$720.00Sep 18$0.00$1.70$0.85$5.96 07/20$0.35–$1.55$0.85--
$730.00Dec 18$1.00$2.95$1.98$3.08 08/20$1.95–$5.00$1.98--
$730.00Mar 19$5.10$9.00$7.05$9.10 08/12$7.00–$12.10$7.05--
$740.00Oct 16$0.00$0.95$0.48$6.82 07/20$0.43–$2.00$0.48--
$750.00Dec 18$0.00$2.10$1.05$4.20 08/05$1.05–$4.72$1.05--
$760.00Sep 18$0.00$2.30$1.15$0.90 07/28$0.35–$1.30$0.90--
$780.00Oct 16$0.00$1.15$0.57$1.10 08/05$0.38–$1.60$0.57--
$780.00Dec 18$0.00$1.95$0.98$7.55 07/16$0.88–$3.38$0.98--
$790.00Dec 18$0.00$1.45$0.73$6.40 07/16$0.73–$3.18$0.73--
$800.00Dec 18$0.00$1.50$0.75$7.43 07/20$0.75–$2.98$0.75--
$820.00Mar 19$1.00$3.50$2.25$3.40 08/20$2.25–$5.60$2.25--
$840.00Dec 18$0.00$1.10$0.55$3.60 07/08$0.55–$1.43$0.55--
$860.00Dec 18$0.00$1.05$0.53$2.55 07/09$0.53–$1.60$0.53--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Sep 18$9.20$12.20$10.70$4.70 09/04$3.85–$16.75$9.20--
$550.00Oct 16$16.20$20.80$18.50$13.24 09/04$9.90–$20.75$16.20--
$550.00Dec 18$30.00$36.60$33.30$29.20 09/01$24.05–$33.85$30.00--
$550.00Mar 19$41.50$49.70$45.60$38.00 09/04$37.05–$45.60$41.50--
$540.00Sep 18$4.70$6.20$5.45$2.82 09/04$2.55–$11.35$4.70181
$540.00Oct 16$13.10$16.40$14.75$8.50 09/04$8.25–$15.90$13.10--
$540.00Dec 18$25.20$33.40$29.30$26.00 09/02$20.60–$29.50$26.00--
$540.00Mar 19$38.80$42.60$40.70$33.92 08/31$33.35–$40.70$38.80--
$560.00Sep 18$14.20$18.20$16.20$6.73 09/03$6.15–$22.00$14.20--
$560.00Oct 16$21.30$26.90$24.10$19.20 09/02$13.20–$25.70$21.30--
$560.00Dec 18$35.00$42.50$38.75$29.00 09/03$27.65–$39.00$35.00--
$560.00Mar 19$47.80$52.80$50.30$43.30 09/04$39.80–$50.65$47.80--
$530.00Sep 18$1.05$4.10$2.58$1.85 09/04$1.70–$8.60$1.85--
$530.00Oct 16$9.80$12.40$11.10$6.80 09/04$5.55–$12.40$9.80--
$530.00Nov 20$19.50$23.50$21.50$18.00 09/01$13.75–$22.10$19.50--
$530.00Dec 18$21.60$28.30$24.95$21.50 08/25$17.40–$25.70$21.60--
$570.00Sep 18$21.80$27.50$24.65$15.15 08/27$9.70–$25.60$21.80--
$570.00Oct 16$28.20$31.40$29.80$19.30 09/04$16.90–$31.10$28.20--
$570.00Dec 18$40.00$47.80$43.90$32.09 08/28$31.80–$44.35$40.00--
$570.00Mar 19$52.90$60.40$56.65$53.60 07/27$44.85–$56.65$53.60--
$520.00Sep 18$1.00$2.20$1.60$1.10 09/04$0.95–$6.25$1.10--
$520.00Oct 16$6.90$8.90$7.90$5.45 09/04$4.05–$9.45$6.90192
$520.00Nov 20$13.20$20.40$16.80$13.35 09/01$11.40–$18.15$13.35--
$520.00Dec 18$17.00$25.10$21.05$18.90 08/17$15.95–$21.95$18.90--
$520.00Mar 19$28.20$36.10$32.15$28.50 08/31$26.35–$32.35$28.50--
$580.00Sep 18$31.10$36.00$33.55$15.50 09/03$14.55–$33.55$31.10--
$580.00Oct 16$35.00$40.70$37.85$25.50 09/01$21.70–$38.50$35.00--
$580.00Dec 18$47.00$55.20$51.10$41.00 08/04$37.75–$51.15$47.00--
$580.00Mar 19$57.70$64.80$61.25$58.00 08/17$49.30–$61.25$58.00--
$510.00Sep 18$0.70$1.30$1.00$0.78 09/04$0.70–$3.58$0.78344
$510.00Oct 16$4.90$6.30$5.60$3.22 09/04$2.60–$8.05$4.9083
$510.00Nov 20$12.90$15.80$14.35$10.60 08/28$8.20–$15.85$12.90--
$510.00Dec 18$13.50$21.50$17.50$15.10 08/20$12.65–$18.80$15.10--
$510.00Mar 19$25.00$30.80$27.90$25.36 08/19$22.85–$29.20$25.36--
$590.00Sep 18$39.30$45.60$42.45$36.50 08/17$21.20–$42.45$39.30--
$590.00Oct 16$43.30$48.90$46.10$37.60 08/04$27.30–$46.10$43.30--
$590.00Dec 18$55.40$60.10$57.75$54.40 07/27$41.90–$57.75$55.40--
$590.00Mar 19$64.00$70.70$67.35$64.10 07/27$54.30–$67.35$64.10--
$500.00Sep 18$0.00$0.75$0.38$0.62 09/03$0.33–$2.90$0.38--
$500.00Oct 16$3.60$4.80$4.20$2.35 09/03$2.53–$5.70$3.60--
$500.00Nov 20$10.00$13.00$11.50$9.65 08/27$7.55–$12.80$10.0010
$500.00Dec 18$13.50$16.90$15.20$10.61 09/04$10.50–$15.55$13.50--
$500.00Mar 19$22.90$27.60$25.25$23.53 09/02$20.45–$26.35$23.53--
$600.00Sep 18$48.70$56.50$52.60$36.95 08/14$28.75–$52.60$48.70--
$600.00Oct 16$51.70$57.60$54.65$49.00 07/21$33.55–$54.65$51.70--
$600.00Dec 18$61.40$68.60$65.00$59.30 08/17$48.00–$65.00$61.40--
$490.00Sep 18$0.05$0.40$0.23$0.63 08/31$0.23–$1.88$0.23--
$490.00Oct 16$2.50$3.60$3.05$2.10 09/04$1.95–$6.15$2.50--
$490.00Nov 20$8.30$13.20$10.75$6.35 09/03$6.85–$10.90$8.30--
$490.00Dec 18$8.50$16.00$12.25$8.95 09/04$9.00–$14.00$8.95--
$490.00Mar 19$18.80$24.40$21.60$21.00 09/02$17.70–$22.50$21.00--
$610.00Sep 18$58.80$66.40$62.60$47.80 09/01$35.80–$62.60$58.80--
$610.00Oct 16$60.50$66.60$63.55$40.60 07/10$41.60–$63.55$60.50--
$610.00Dec 18$68.00$75.50$71.75$66.30 07/27$53.25–$71.75$68.00--
$610.00Mar 19$77.30$85.20$81.25$81.15 07/24$66.20–$81.25$81.15--
$480.00Sep 18$0.00$0.60$0.30$0.83 08/20$0.30–$1.35$0.3072
$480.00Oct 16$1.20$2.75$1.98$2.40 08/14$1.08–$3.63$1.98--
$480.00Nov 20$5.40$8.60$7.00$7.10 08/25$4.95–$8.70$7.005
$480.00Dec 18$6.40$11.60$9.00$10.20 08/10$7.20–$11.50$9.00--
$480.00Mar 19$15.20$23.40$19.30$17.96 08/19$16.30–$20.05$17.96--
$620.00Sep 18$68.60$76.40$72.50$28.80 07/20$46.00–$72.50$68.60--
$620.00Oct 16$69.60$75.90$72.75$45.50 07/10$48.60–$72.75$69.60--
$620.00Dec 18$77.10$82.90$80.00$72.70 07/27$60.75–$80.00$77.10--
$470.00Sep 18$0.00$1.50$0.75$0.96 08/17$0.40–$1.92$0.75--
$470.00Oct 16$0.65$2.50$1.58$1.58 08/27$0.95–$2.70$1.58--
$470.00Dec 18$4.60$9.00$6.80$7.80 08/20$6.75–$9.70$6.80--
$470.00Mar 19$13.00$20.90$16.95$13.90 09/04$13.70–$18.20$13.90--
$630.00Sep 18$78.60$86.40$82.50$69.12 07/22$55.35–$82.50$78.60--
$630.00Dec 18$84.00$92.50$88.25$78.00 07/27$67.65–$88.25$84.00--
$460.00Sep 18$0.00$1.50$0.75$0.72 08/13$0.35–$0.93$0.72--
$460.00Oct 16$0.05$2.40$1.22$1.27 08/27$0.73–$2.20$1.22--
$460.00Nov 20$2.70$7.50$5.10$4.15 08/31$3.55–$5.70$4.15--
$460.00Dec 18$4.70$8.60$6.65$6.40 08/20$5.05–$8.40$6.40--
$460.00Mar 19$12.10$16.70$14.40$12.80 09/01$11.65–$15.85$12.80--
$640.00Dec 18$93.20$100.00$96.60$52.70 07/17$74.85–$96.60$93.20--
$450.00Sep 18$0.00$1.25$0.63$0.52 08/13$0.35–$2.75$0.52--
$450.00Oct 16$0.15$1.25$0.70$0.75 09/04$0.45–$2.35$0.70--
$450.00Dec 18$4.00$8.00$6.00$5.10 09/04$4.35–$6.60$5.10--
$450.00Mar 19$10.40$14.80$12.60$10.50 09/04$10.30–$14.40$10.50--
$650.00Oct 16$98.60$106.40$102.50$64.40 07/10$75.90–$102.50$98.60--
$650.00Dec 18$102.60$108.80$105.70$55.40 07/16$82.80–$105.70$102.60--
$440.00Sep 18$0.00$1.50$0.75$1.07 08/04$0.23–$1.65$0.75--
$440.00Oct 16$0.10$0.70$0.40$0.80 08/21$0.40–$1.22$0.40--
$440.00Nov 20$1.95$5.20$3.58$3.00 08/21$2.53–$4.45$3.00--
$440.00Dec 18$2.30$5.60$3.95$6.16 07/28$3.93–$5.15$3.95--
$440.00Mar 19$8.90$11.70$10.30$14.30 07/21$9.60–$11.95$10.30--
$660.00Sep 18$108.80$116.20$112.50$45.70 07/16$85.35–$112.50$108.80--
$660.00Oct 16$108.80$116.40$112.60$71.10 07/10$85.50–$112.60$108.80--
$660.00Mar 19$115.10$123.10$119.10$99.50 09/03$99.85–$119.10$115.10--
$430.00Oct 16$0.00$1.20$0.60$0.75 08/14$0.60–$2.45$0.60--
$430.00Nov 20$1.00$3.60$2.30$2.90 08/25$1.80–$3.53$2.30--
$430.00Dec 18$2.50$4.80$3.65$3.90 08/14$3.00–$4.70$3.65--
$430.00Mar 19$8.80$11.20$10.00$10.20 08/17$8.15–$10.65$10.00--
$420.00Sep 18$0.00$1.50$0.75$0.27 08/12$0.35–$1.45$0.27--
$420.00Oct 16$0.00$1.30$0.65$0.50 08/12$0.48–$1.00$0.50--
$420.00Nov 20$1.00$2.85$1.93$2.16 08/25$1.50–$3.10$1.93--
$420.00Dec 18$1.50$4.30$2.90$3.60 08/20$2.65–$3.90$2.90--
$420.00Mar 19$6.30$9.80$8.05$7.52 08/31$7.30–$9.30$7.52--
$690.00Dec 18$139.10$146.40$142.75$79.30 07/16$117.35–$142.75$139.10--
$720.00Mar 19$169.50$177.00$173.25$157.60 07/24$148.65–$173.25$169.50--

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 88
Total Puts 80
Put/Call Ratio 0.91
Net Difference 8

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,608
Total Puts 766
Average Put/Call Ratio 1.31
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