Tour v527
MSCI
MSCI INC
$554.61 +1.28%
$555.00 (+0.07%)🌙
as of 09/11 06:44 PM
(9/10 18:48) ◀
|
Friday, September 11, 2026 (6:44pm)
January 2026
|
▶
◀ 9/11 18:44

Option Volume

Detail
ℹ
Current (09/11) 123
Calls: 60 (49%)
Puts: 63 (51%)
Prior (09/10) 168
Calls: 88 (52%)
Puts: 80 (48%)
Current vs Prior -26.79%
Calls: -31.82% (Calls)
Puts: -21.25% (Puts)
Prior 7-Day Total 2,383
Calls: 1,623 (68%)
Puts: 760 (32%)
Prior 7-Day Average 340
Calls: 231 (68%)
Puts: 108 (32%)
Current vs Prior 7-Day Avg -63.87%
Calls: -74.12%
Puts: -41.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/11) $79.8K
Calls: $46.4K (58%)
Puts: $33.3K (42%)
Prior (09/10) $149.0K
Calls: $86.2K (58%)
Puts: $62.8K (42%)
Current vs Prior -46.46%
Calls: -46.11%
Puts: -46.93%
Prior 7-Day Total $3.93M
Calls: $3.26M (83%)
Puts: $670.1K (17%)
Prior 7-Day Average $561.7K
Calls: $465.9K (83%)
Puts: $95.7K (17%)
Current vs Prior 7-Day Avg -85.80%
Calls: -90.04%
Puts: -65.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/11) 1.05
Prior (09/10) 0.91
Current vs Prior +15.50%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -17.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/11) 1,793
Calls: 1,112 (62%)
Puts: 681 (38%)
Prior (09/10) 1,126
Calls: 239 (21%)
Puts: 887 (79%)
Current vs Prior +59.24%
Prior 7-Day Total 14,306
Calls: 8,320 (58%)
Puts: 5,986 (42%)
Prior 7-Day Average 2,043
Calls: 1,188 (58%)
Puts: 855 (42%)
Current vs Prior 7-Day Avg -12.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.03% | 7.49%4.03% | 7.49%
Prior 4.65% | 7.83%4.65% | 7.83%
Current vs Prior -13.29% | -4.26%-13.29% | -4.26%
Prior 7-Day Avg 5.09% | 8.05%5.09% | 8.05%
Current vs 7-Day Avg -20.75% | -6.91%-20.75% | -6.91%
Prior 7-Day Eod 4.65% | 7.83%4.65% | 7.83%
Current vs 7-Day Eod -13.29% | -4.26%-13.29% | -4.26%
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

Slightly bearish P/C ratio of 1.05. Call-heavy open interest (1,112 calls vs 681 puts) suggests bullish positioning. Rising open interest (up 59%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 NEUTRAL
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 1 of results (avg 8.7%, best 8.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 1618.7020.40$19.558.7%10.53--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.57, highest 0.61)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1620.5023.50$22.0013.6%10.56--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 189.1014.50$11.8045.8%10.61130
$560.00Oct 1618.7020.40$19.558.7%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 116, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 180.050.90$0.48177.1%450.051.1K
$560.00Oct 1614.6018.10$16.3521.4%30.476
$570.00Sep 182.204.10$3.1560.3%20.25--
$560.00Sep 182.856.80$4.8381.8%10.39--
$550.00Oct 1620.5023.50$22.0013.6%10.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 184.706.50$5.6032.1%280.40163
$540.00Sep 181.953.10$2.5345.5%90.22182
$500.00Oct 161.653.70$2.6876.5%40.11--
$510.00Oct 163.504.60$4.0527.2%40.1592
$520.00Oct 163.507.60$5.5573.9%30.20--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 4.95, avg 6.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$570.00Sep 18$1.68$8.32$1.6839%4.95$561.68
$560.00$570.00Oct 16$4.00$6.00$4.0048%1.50$564.00
$550.00$560.00Oct 16$5.65$4.35$5.6556%0.77$555.65
$590.00$630.00Oct 16$4.20$35.80$4.2023%8.52$594.20
$570.00$600.00Sep 18$2.67$27.33$2.6725%10.24$572.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$530.00Sep 18$0.73$9.27$0.7322%12.70$539.27
$520.00$510.00Oct 16$1.50$8.50$1.5020%5.67$518.50
$540.00$530.00Oct 16$2.85$7.15$2.8535%2.51$537.15
$530.00$510.00Sep 18$1.15$18.85$1.1514%16.39$528.85
$510.00$500.00Sep 18$0.32$9.68$0.325%30.25$509.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.50, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$590.00Oct 16$6.70$6.70$13.3061%0.50$576.70
$570.00$600.00Sep 18$2.67$2.67$27.3375%0.10$572.67
$590.00$630.00Oct 16$4.20$4.20$35.8077%0.12$594.20
$560.00$570.00Oct 16$4.00$4.00$6.0052%0.67$564.00
$560.00$570.00Sep 18$1.68$1.68$8.3261%0.20$561.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$520.00Oct 16$2.55$2.55$7.4572%0.34$527.45
$550.00$540.00Sep 18$3.07$3.07$6.9360%0.44$546.93
$500.00$490.00Oct 16$1.00$1.00$9.0089%0.11$499.00
$510.00$500.00Oct 16$1.37$1.37$8.6384%0.16$508.63
$510.00$500.00Sep 18$0.32$0.32$9.6895%0.03$509.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.63, cheapest $7.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Sep 18Oct 16$11.5223.6%27.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Sep 18Oct 16$7.7523.6%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.00% of stock, avg 4.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Sep 18$4.83$11.80$16.63$543.37$576.633.00%
$560.00Oct 16$16.35$19.55$35.90$524.10$595.906.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.74% of stock, avg 2.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$500.00Oct 16$1.45$2.68$4.13$495.87$634.13
$570.00$510.00Sep 18$3.15$0.65$3.80$506.20$573.80
$570.00$530.00Sep 18$3.15$1.80$4.95$525.05$574.95
$570.00$540.00Sep 18$3.15$2.53$5.68$534.32$575.68
$630.00$510.00Oct 16$1.45$4.05$5.50$504.50$635.50
$630.00$520.00Oct 16$1.45$5.55$7.00$513.00$637.00
$560.00$510.00Sep 18$4.83$0.65$5.48$504.52$565.48
$560.00$530.00Sep 18$4.83$1.80$6.63$523.37$566.63
$560.00$540.00Sep 18$4.83$2.53$7.36$532.64$567.36
$590.00$500.00Oct 16$5.65$2.68$8.33$491.67$598.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.11, avg credit $4.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/510570/600Sep 18$2.99$27.0170%0.11$507.01$572.99
510/530570/600Sep 18$3.82$26.1861%0.15$526.18$573.82
490/500590/630Oct 16$5.20$34.8066%0.15$494.80$595.20
500/510590/630Oct 16$5.57$34.4361%0.16$504.43$595.57
530/540570/600Sep 18$3.40$26.6053%0.13$536.60$573.40
510/520590/630Oct 16$5.70$34.3056%0.17$514.30$595.70
520/530590/630Oct 16$6.75$33.2549%0.20$523.25$596.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 32.33, cheapest $0.13)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Oct 16$1.65$8.3517%5.06
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Oct 16$0.30$9.7015%32.33
$500.00$510.00$520.00Oct 16$0.13$9.8710%75.92
$490.00$500.00$510.00Oct 16$0.37$9.638%26.03
$510.00$520.00$530.00Oct 16$1.05$8.9512%8.52
$540.00$550.00$560.00Sep 18$3.13$6.8739%2.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.35, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Sep 18-$1.47$8.53
$560.00$570.001:2Oct 16-$8.35$1.65
$570.00$590.001:2Oct 16$1.05$18.95
$590.00$630.001:2Oct 16$2.75$37.25
$570.00$600.001:2Sep 18$2.19$27.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$540.001:2Oct 16-$2.35$17.65
$540.00$530.001:2Sep 18-$1.07$8.93
$510.00$500.001:2Sep 18-$0.01$9.99
$500.00$490.001:2Oct 16-$0.68$9.32
$510.00$500.001:2Oct 16-$1.31$8.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.02%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Oct 16$11.200.392.8%2.02%4.79%1--
$560.00Oct 16$14.600.471.0%2.63%3.60%36
$590.00Oct 16$4.000.236.4%0.72%7.10%1--
$570.00Sep 18$2.200.252.8%0.40%3.17%2--
$630.00Oct 16$0.300.0713.6%0.05%13.65%1--
$560.00Sep 18$2.850.391.0%0.51%1.49%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 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 $119.70/$125.00) — try a limit near $122.35. Also watch the $560.00 10-16 call last traded $24.50 on 09/01 (now $14.60/$18.10) — try a limit near $16.35; the $600.00 09-18 call last traded $2.00 on 09/02 (now $0.05/$0.90) — try a limit near $0.48. Most tradeable put: the $510.00 10-16 put last traded $3.22 on 09/04 (now $3.50/$4.60) — try a limit near $3.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Sep 18$8.90$12.20$10.55$40.00 07/27$8.55–$35.75$10.55--
$550.00Oct 16$20.50$23.50$22.00$43.29 08/05$18.20–$42.85$22.00--
$550.00Dec 18$35.00$42.50$38.75$61.10 07/31$35.85–$57.95$38.75--
$550.00Mar 19$53.40$58.00$55.70$67.00 09/03$53.00–$72.55$55.70--
$560.00Sep 18$2.85$6.80$4.83$14.75 09/01$4.83–$29.15$4.83--
$560.00Oct 16$14.60$18.10$16.35$24.50 09/01$14.75–$36.15$16.356
$560.00Dec 18$30.00$37.40$33.70$41.50 09/04$31.00–$51.95$33.70--
$560.00Mar 19$47.90$53.20$50.55$62.99 08/31$47.10–$66.75$50.55--
$540.00Sep 18$15.50$20.40$17.95$46.60 07/21$14.75–$42.95$17.95--
$540.00Oct 16$25.30$30.20$27.75$79.30 07/09$24.35–$49.55$27.75--
$540.00Mar 19$57.00$63.70$60.35$75.50 08/28$56.85–$78.25$60.35--
$570.00Sep 18$2.20$4.10$3.15$9.00 09/04$2.68–$23.35$3.15--
$570.00Oct 16$11.20$13.50$12.35$19.90 09/04$11.10–$30.40$12.35--
$570.00Nov 20$20.00$26.90$23.45$33.45 08/19$22.30–$41.85$23.45--
$570.00Dec 18$26.10$32.70$29.40$35.25 09/04$25.65–$46.20$29.40--
$570.00Mar 19$42.60$49.10$45.85$58.17 08/28$42.95–$61.40$45.85--
$530.00Sep 18$22.60$29.00$25.80$49.80 08/19$21.05–$52.05$25.80--
$530.00Dec 18$48.00$54.40$51.20$57.39 08/17$46.25–$70.70$51.20--
$530.00Mar 19$62.40$70.70$66.55$81.70 08/28$62.95–$84.80$66.55--
$580.00Sep 18$1.15$2.35$1.75$5.00 09/04$1.65–$18.45$1.75--
$580.00Oct 16$6.10$10.40$8.25$19.15 09/03$7.95–$25.60$8.25--
$580.00Nov 20$16.40$22.20$19.30$26.60 09/01$18.30–$36.55$19.30--
$580.00Dec 18$21.00$29.00$25.00$37.00 08/10$22.60–$40.55$25.00--
$580.00Mar 19$38.20$44.70$41.45$53.50 08/28$38.60–$56.75$41.45--
$520.00Sep 18$33.30$38.40$35.85$44.51 08/17$29.80–$59.85$35.85--
$590.00Sep 18$0.20$1.25$0.73$3.50 09/03$0.73–$13.65$0.73--
$590.00Oct 16$4.00$7.30$5.65$13.15 09/01$5.35–$20.95$5.65--
$590.00Dec 18$18.20$25.10$21.65$38.05 07/22$19.65–$36.10$21.65--
$510.00Sep 18$41.70$49.00$45.35$59.10 08/26$39.40–$68.85$45.35--
$600.00Sep 18$0.05$0.90$0.48$2.00 09/02$0.43–$10.55$0.481.1K
$600.00Oct 16$1.35$6.10$3.72$8.50 09/02$3.72–$16.85$3.72--
$600.00Nov 20$10.10$17.80$13.95$22.60 08/28$12.05–$27.10$13.95--
$600.00Dec 18$15.70$19.40$17.55$25.50 08/25$17.05–$31.70$17.55--
$600.00Mar 19$28.80$37.00$32.90$43.62 08/28$31.00–$47.50$32.90--
$500.00Sep 18$52.70$58.00$55.35$76.44 09/03$48.90–$77.80$55.35--
$500.00Dec 18$67.80$76.00$71.90$90.00 07/22$66.90–$92.75$71.90--
$610.00Sep 18$0.00$0.70$0.35$1.18 09/02$0.35–$7.65$0.35--
$610.00Oct 16$1.00$6.80$3.90$6.26 09/01$3.20–$14.25$3.90--
$610.00Nov 20$7.00$15.10$11.05$19.10 08/21$10.20–$23.10$11.05--
$610.00Dec 18$12.40$16.40$14.40$24.71 08/28$14.00–$27.35$14.40--
$610.00Mar 19$25.60$33.90$29.75$33.85 08/17$27.50–$42.90$29.75--
$490.00Mar 19$88.90$97.00$92.95$104.50 09/04$88.00–$112.65$92.95--
$620.00Sep 18$0.00$0.95$0.48$1.10 09/01$0.33–$5.83$0.48--
$620.00Oct 16$1.90$2.40$2.15$5.80 09/04$2.15–$12.50$2.15--
$620.00Dec 18$8.50$16.60$12.55$18.40 09/03$11.65–$24.00$12.55--
$620.00Mar 19$22.60$31.00$26.80$32.90 08/25$24.80–$38.80$26.80--
$630.00Sep 18$0.00$1.15$0.57$0.85 09/01$0.33–$3.18$0.57--
$630.00Oct 16$0.30$2.60$1.45$4.25 09/03$1.30–$8.40$1.45--
$630.00Nov 20$3.00$10.80$6.90$12.55 09/01$6.73–$16.65$6.90--
$630.00Dec 18$6.40$14.60$10.50$14.90 09/01$10.00–$20.85$10.50--
$630.00Mar 19$19.80$27.80$23.80$29.70 08/25$22.40–$35.50$23.80--
$640.00Sep 18$0.00$1.10$0.55$0.87 08/26$0.45–$3.10$0.55--
$640.00Oct 16$0.25$1.75$1.00$3.00 09/03$1.00–$7.05$1.00--
$640.00Nov 20$2.15$8.90$5.53$11.00 09/03$5.35–$14.30$5.53--
$640.00Dec 18$6.50$10.30$8.40$11.20 09/04$8.10–$18.15$8.40--
$640.00Mar 19$16.70$24.80$20.75$26.40 08/25$20.30–$32.25$20.75--
$650.00Sep 18$0.00$0.70$0.35$1.10 08/17$0.35–$2.70$0.35--
$650.00Oct 16$0.00$1.75$0.88$2.40 08/31$0.73–$5.75$0.88--
$650.00Nov 20$1.05$5.90$3.48$9.20 08/28$3.48–$12.20$3.48--
$650.00Dec 18$4.40$9.00$6.70$9.48 09/04$6.60–$15.25$6.70--
$650.00Mar 19$14.30$22.60$18.45$23.70 08/25$17.10–$27.95$18.45--
$450.00Sep 18$101.50$108.80$105.15$109.87 08/17$98.20–$126.10$105.15--
$450.00Mar 19$121.40$125.90$123.65$125.00 09/02$116.45–$143.70$123.65--
$660.00Sep 18$0.00$0.70$0.35$1.38 08/14$0.35–$2.07$0.35--
$660.00Oct 16$0.05$1.55$0.80$3.65 08/14$0.68–$4.85$0.80--
$660.00Nov 20$1.40$7.10$4.25$7.18 08/31$3.55–$10.05$4.25--
$660.00Dec 18$4.40$7.40$5.90$9.30 09/01$5.58–$13.45$5.90--
$660.00Mar 19$12.60$20.80$16.70$21.20 08/25$16.00–$25.60$16.70--
$440.00Dec 18$119.70$125.00$122.35$142.40 08/19$115.95–$144.20$122.355
$670.00Sep 18$0.00$0.70$0.35$2.43 07/22$0.35–$2.15$0.35--
$670.00Oct 16$0.00$1.20$0.60$12.90 07/09$0.53–$3.78$0.60--
$670.00Dec 18$1.25$9.10$5.18$7.90 09/01$4.80–$11.60$5.18--
$430.00Mar 19$137.50$144.00$140.75$156.80 09/03$134.20–$160.10$140.75--
$680.00Sep 18$0.00$1.50$0.75$0.62 08/17$0.38–$2.10$0.62--
$680.00Dec 18$2.30$6.60$4.45$34.10 07/16$3.65–$9.85$4.45--
$680.00Mar 19$9.70$15.60$12.65$17.84 08/11$12.20–$21.30$12.65--
$690.00Sep 18$0.00$2.30$1.15$0.42 08/17$0.35–$1.30$0.42--
$690.00Oct 16$0.00$1.25$0.63$3.50 07/24$0.30–$2.95$0.63--
$690.00Dec 18$1.80$5.10$3.45$12.25 07/28$3.40–$8.55$3.45--
$700.00Sep 18$0.00$2.10$1.05$0.24 08/27$0.35–$1.40$0.24--
$700.00Oct 16$0.00$0.85$0.43$15.00 07/17$0.28–$2.73$0.43--
$700.00Dec 18$1.40$4.90$3.15$6.60 09/01$2.95–$7.70$3.15--
$700.00Mar 19$8.00$13.60$10.80$14.20 09/04$10.00–$17.05$10.80--
$400.00Mar 19$162.10$170.00$166.05$178.30 07/27$159.20–$186.30$166.05--
$710.00Sep 18$0.00$2.30$1.15$8.60 07/16$0.35–$1.70$1.15--
$710.00Dec 18$1.40$3.50$2.45$23.80 07/16$2.45–$6.75$2.45--
$720.00Sep 18$0.00$2.30$1.15$5.96 07/20$0.35–$1.55$1.15--
$730.00Dec 18$1.00$3.20$2.10$3.08 08/20$1.95–$5.00$2.10--
$730.00Mar 19$4.70$8.60$6.65$9.10 08/12$6.65–$12.10$6.65--
$740.00Oct 16$0.00$0.95$0.48$6.82 07/20$0.43–$2.00$0.48--
$750.00Dec 18$0.40$2.60$1.50$4.20 08/05$1.05–$4.72$1.50--
$760.00Sep 18$0.00$2.30$1.15$0.90 07/28$0.35–$1.30$0.90--
$780.00Oct 16$0.00$0.70$0.35$1.10 08/05$0.35–$1.60$0.35--
$780.00Dec 18$0.00$1.60$0.80$7.55 07/16$0.80–$3.38$0.80--
$790.00Dec 18$0.00$1.60$0.80$6.40 07/16$0.73–$3.18$0.80--
$800.00Dec 18$0.00$1.70$0.85$7.43 07/20$0.75–$2.98$0.85--
$820.00Mar 19$1.35$3.30$2.33$3.40 08/20$2.25–$5.60$2.33--
$840.00Dec 18$0.00$1.10$0.55$3.60 07/08$0.55–$1.43$0.55--
$860.00Dec 18$0.00$1.00$0.50$2.55 07/09$0.50–$1.60$0.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Sep 18$4.70$6.50$5.60$4.70 09/04$3.85–$16.75$4.70163
$550.00Oct 16$13.90$15.90$14.90$13.24 09/04$9.90–$20.75$13.90--
$550.00Dec 18$26.10$32.40$29.25$29.20 09/01$24.05–$33.85$29.20--
$550.00Mar 19$41.00$46.00$43.50$38.00 09/04$37.05–$45.60$41.00--
$560.00Sep 18$9.10$14.50$11.80$6.73 09/03$6.15–$22.00$9.10130
$560.00Oct 16$18.70$20.40$19.55$19.20 09/02$13.20–$25.70$19.20--
$560.00Dec 18$32.30$39.50$35.90$29.00 09/03$27.65–$39.00$32.30--
$560.00Mar 19$45.10$51.00$48.05$43.30 09/04$39.80–$50.65$45.10--
$540.00Sep 18$1.95$3.10$2.53$2.82 09/04$2.53–$11.35$2.53182
$540.00Oct 16$10.10$11.80$10.95$8.50 09/04$8.25–$15.90$10.10--
$540.00Dec 18$22.10$30.60$26.35$26.00 09/02$20.60–$29.50$26.00--
$540.00Mar 19$35.40$41.30$38.35$33.92 08/31$33.35–$40.70$35.40--
$570.00Sep 18$14.90$22.00$18.45$15.15 08/27$9.70–$25.60$15.15--
$570.00Oct 16$24.20$29.00$26.60$19.30 09/04$16.90–$31.10$24.20--
$570.00Dec 18$36.50$45.00$40.75$32.09 08/28$31.80–$44.35$36.50--
$570.00Mar 19$48.80$57.00$52.90$53.60 07/27$44.85–$56.65$52.90--
$530.00Sep 18$1.00$2.60$1.80$1.85 09/04$1.70–$8.60$1.80--
$530.00Oct 16$7.10$9.10$8.10$6.80 09/04$5.55–$12.35$7.10--
$530.00Nov 20$14.20$22.70$18.45$18.00 09/01$13.75–$22.10$18.00--
$530.00Dec 18$17.60$25.80$21.70$21.50 08/25$17.40–$25.70$21.50--
$580.00Sep 18$23.10$28.10$25.60$15.50 09/03$14.55–$33.55$23.10--
$580.00Oct 16$30.40$33.70$32.05$25.50 09/01$21.70–$38.50$30.40--
$580.00Dec 18$42.00$50.50$46.25$41.00 08/04$37.75–$51.15$42.00--
$580.00Mar 19$54.00$61.30$57.65$58.00 08/17$49.30–$61.25$57.65--
$520.00Sep 18$0.65$1.65$1.15$1.10 09/04$0.95–$6.25$1.10--
$520.00Oct 16$3.50$7.60$5.55$5.45 09/04$4.05–$9.40$5.45--
$520.00Nov 20$11.10$18.70$14.90$13.35 09/01$11.40–$18.15$13.35--
$520.00Dec 18$14.20$23.30$18.75$18.90 08/17$15.95–$21.50$18.75--
$520.00Mar 19$26.20$34.30$30.25$28.50 08/31$26.35–$32.35$28.50--
$590.00Sep 18$32.80$38.50$35.65$36.50 08/17$21.20–$42.45$35.65--
$590.00Oct 16$37.20$41.80$39.50$37.60 08/04$27.30–$46.10$37.60--
$590.00Dec 18$48.60$56.90$52.75$54.40 07/27$41.90–$57.75$52.75--
$590.00Mar 19$59.90$68.00$63.95$64.10 07/27$54.30–$67.35$63.95--
$510.00Sep 18$0.00$1.30$0.65$0.78 09/04$0.65–$3.58$0.65--
$510.00Oct 16$3.50$4.60$4.05$3.22 09/04$2.60–$8.05$3.5092
$510.00Nov 20$8.40$16.70$12.55$10.60 08/28$8.20–$15.85$10.60--
$510.00Dec 18$13.70$17.20$15.45$15.10 08/20$12.65–$18.80$15.10--
$510.00Mar 19$23.00$30.20$26.60$25.36 08/19$22.85–$29.20$25.36--
$600.00Sep 18$43.10$48.10$45.60$36.95 08/14$28.75–$52.60$43.10--
$600.00Oct 16$45.80$50.00$47.90$49.00 07/21$33.55–$54.65$47.90--
$600.00Dec 18$55.00$63.50$59.25$59.30 08/17$48.00–$65.00$59.25--
$500.00Sep 18$0.00$0.65$0.33$0.62 09/03$0.33–$2.90$0.33--
$500.00Oct 16$1.65$3.70$2.68$2.35 09/03$2.53–$5.70$2.35--
$500.00Nov 20$8.10$10.80$9.45$9.65 08/27$7.55–$12.80$9.45--
$500.00Dec 18$9.30$14.70$12.00$10.61 09/04$10.50–$15.55$10.61114
$500.00Mar 19$19.80$27.80$23.80$23.53 09/02$20.45–$26.35$23.53--
$610.00Sep 18$51.50$59.00$55.25$47.80 09/01$35.80–$62.60$51.50--
$610.00Oct 16$52.70$61.00$56.85$40.60 07/10$41.60–$63.55$52.70--
$610.00Dec 18$63.10$71.00$67.05$66.30 07/27$53.25–$71.75$66.30--
$610.00Mar 19$72.70$79.40$76.05$81.15 07/24$66.20–$81.25$76.05--
$490.00Sep 18$0.00$0.65$0.33$0.63 08/31$0.23–$1.88$0.33--
$490.00Oct 16$0.75$2.60$1.68$2.10 09/04$1.68–$6.15$1.68--
$490.00Nov 20$6.30$8.90$7.60$6.35 09/03$6.85–$10.90$6.35--
$490.00Dec 18$9.20$15.00$12.10$8.95 09/04$9.00–$14.00$9.20--
$490.00Mar 19$18.70$24.30$21.50$21.00 09/02$17.70–$22.50$21.00--
$620.00Sep 18$61.50$69.00$65.25$28.80 07/20$46.00–$72.50$61.50--
$620.00Oct 16$63.10$68.80$65.95$45.50 07/10$48.60–$72.75$63.10--
$620.00Dec 18$70.50$76.90$73.70$72.70 07/27$60.75–$80.00$72.70--
$480.00Sep 18$0.00$0.15$0.08$0.83 08/20$0.08–$1.35$0.08--
$480.00Oct 16$1.00$2.55$1.78$2.40 08/14$1.08–$3.50$1.78--
$480.00Nov 20$4.90$8.30$6.60$7.10 08/25$4.95–$8.70$6.60--
$480.00Dec 18$4.70$13.10$8.90$10.20 08/10$7.20–$11.50$8.90--
$480.00Mar 19$14.00$22.60$18.30$17.96 08/19$16.30–$19.70$17.96--
$630.00Sep 18$71.50$79.10$75.30$69.12 07/22$55.35–$82.50$71.50--
$630.00Dec 18$78.50$85.00$81.75$78.00 07/27$67.65–$88.25$78.50--
$470.00Sep 18$0.00$0.90$0.45$0.96 08/17$0.40–$1.92$0.45--
$470.00Oct 16$0.10$2.70$1.40$1.58 08/27$0.95–$2.60$1.40--
$470.00Dec 18$3.90$10.80$7.35$7.80 08/20$6.75–$9.70$7.35--
$470.00Mar 19$12.30$19.90$16.10$13.90 09/04$13.70–$18.20$13.90--
$640.00Dec 18$86.60$93.20$89.90$52.70 07/17$74.85–$96.60$86.60--
$460.00Sep 18$0.00$0.95$0.48$0.72 08/13$0.35–$0.93$0.48--
$460.00Oct 16$0.00$1.30$0.65$1.27 08/27$0.65–$2.20$0.65--
$460.00Nov 20$2.80$5.50$4.15$4.15 08/31$3.55–$5.70$4.15--
$460.00Dec 18$3.10$8.90$6.00$6.40 08/20$5.05–$8.40$6.00--
$460.00Mar 19$10.60$16.70$13.65$12.80 09/01$11.65–$15.40$12.80--
$650.00Oct 16$90.70$99.70$95.20$64.40 07/10$75.90–$102.50$90.70--
$650.00Dec 18$96.20$101.80$99.00$55.40 07/16$82.80–$105.70$96.20--
$450.00Sep 18$0.00$0.70$0.35$0.52 08/13$0.35–$1.38$0.35--
$450.00Oct 16$0.10$1.40$0.75$0.75 09/04$0.45–$2.35$0.75--
$450.00Dec 18$3.30$6.80$5.05$5.10 09/04$4.35–$6.60$5.05--
$450.00Mar 19$11.40$14.30$12.85$10.50 09/04$10.30–$13.50$11.40--
$660.00Sep 18$101.50$108.10$104.80$45.70 07/16$85.35–$112.50$101.50--
$660.00Oct 16$101.00$109.50$105.25$71.10 07/10$85.50–$112.60$101.00--
$660.00Mar 19$109.30$117.90$113.60$99.50 09/03$99.85–$119.10$109.30--
$440.00Sep 18$0.00$1.50$0.75$1.07 08/04$0.23–$1.65$0.75--
$440.00Oct 16$0.00$1.40$0.70$0.80 08/21$0.40–$1.22$0.70--
$440.00Nov 20$1.80$3.70$2.75$3.00 08/21$2.53–$4.45$2.75--
$440.00Dec 18$2.95$5.70$4.33$6.16 07/28$3.93–$5.15$4.33--
$440.00Mar 19$8.80$11.70$10.25$14.30 07/21$9.60–$11.95$10.25--
$430.00Oct 16$0.00$0.95$0.48$0.75 08/14$0.48–$2.45$0.48--
$430.00Nov 20$1.00$3.10$2.05$2.90 08/25$1.80–$3.53$2.05--
$430.00Dec 18$2.40$4.80$3.60$3.90 08/14$3.00–$4.70$3.60--
$430.00Mar 19$7.60$11.10$9.35$10.20 08/17$8.15–$10.40$9.35--
$420.00Sep 18$0.00$2.30$1.15$0.27 08/12$0.35–$1.45$0.27--
$420.00Oct 16$0.00$0.85$0.43$0.50 08/12$0.43–$0.95$0.43--
$420.00Nov 20$1.00$2.70$1.85$2.16 08/25$1.50–$3.10$1.85--
$420.00Dec 18$1.70$4.10$2.90$3.60 08/20$2.65–$3.90$2.90--
$420.00Mar 19$6.40$9.50$7.95$7.52 08/31$7.30–$9.30$7.52--
$690.00Dec 18$131.90$139.80$135.85$79.30 07/16$117.35–$142.75$131.90--
$720.00Mar 19$163.10$170.60$166.85$157.60 07/24$148.65–$173.25$163.10--

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 60
Total Puts 63
Put/Call Ratio 1.05
Net Difference -3

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,623
Total Puts 760
Average Put/Call Ratio 1.27
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