Tour v527
MSCI
MSCI INC
$553.65 -0.17%
$564.72 (+2.00%)🌙
as of 09/14 06:52 PM
(9/11 18:44) ◀
|
Monday, September 14, 2026 (6:52pm)
January 2026
|
▶ (9/15 18:52)
◀ 9/14 18:52 ▶

Option Volume

Detail
ℹ
Current (09/14) 428
Calls: 284 (66%)
Puts: 144 (34%)
Prior (09/11) 123
Calls: 60 (49%)
Puts: 63 (51%)
Current vs Prior +247.97%
Calls: +373.33% (Calls)
Puts: +128.57% (Puts)
Prior 7-Day Total 2,083
Calls: 1,379 (66%)
Puts: 704 (34%)
Prior 7-Day Average 297
Calls: 197 (66%)
Puts: 100 (34%)
Current vs Prior 7-Day Avg +43.83%
Calls: +44.16%
Puts: +43.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14) $1.55M
Calls: $1.47M (95%)
Puts: $84.9K (5%)
Prior (09/11) $79.8K
Calls: $46.4K (58%)
Puts: $33.3K (42%)
Current vs Prior +1842.83%
Calls: +3055.48%
Puts: +154.54%
Prior 7-Day Total $3.74M
Calls: $3.18M (85%)
Puts: $556.6K (15%)
Prior 7-Day Average $533.9K
Calls: $454.4K (85%)
Puts: $79.5K (15%)
Current vs Prior 7-Day Avg +190.31%
Calls: +222.43%
Puts: +6.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14) 0.51
Prior (09/11) 1.05
Current vs Prior -51.71%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -62.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14) 2,770
Calls: 1,357 (49%)
Puts: 1,413 (51%)
Prior (09/11) 1,793
Calls: 1,112 (62%)
Puts: 681 (38%)
Current vs Prior +54.49%
Prior 7-Day Total 11,693
Calls: 6,396 (55%)
Puts: 5,297 (45%)
Prior 7-Day Average 1,670
Calls: 913 (55%)
Puts: 756 (45%)
Current vs Prior 7-Day Avg +65.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.42% | 7.41%3.42% | 7.41%
Prior 4.03% | 7.49%4.03% | 7.49%
Current vs Prior -15.07% | -1.15%-15.07% | -1.15%
Prior 7-Day Avg 4.86% | 7.92%4.86% | 7.92%
Current vs 7-Day Avg -29.64% | -6.46%-29.64% | -6.46%
Prior 7-Day Eod 4.03% | 7.49%4.03% | 7.49%
Current vs 7-Day Eod -15.07% | -1.15%-15.07% | -1.15%
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 95% of dollar volume in calls ($1.47M) vs puts ($84.9K). Massive premium surge with dollar volume up 1843% vs prior. Dollar volume significantly above 7-day average (190% higher). Unusually high activity with volume up 248% 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 8.5%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 1870.0076.50$73.258.9%10.96--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Sep 1873.3079.50$76.408.1%10.94--

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. 9 found (avg delta 0.73, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 1870.0076.50$73.258.9%10.96--
$540.00Oct 1624.4028.10$26.2514.1%10.6366
$550.00Sep 185.7010.10$7.9055.7%10.5613
$550.00Oct 1616.7024.00$20.3535.9%10.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Sep 1873.3079.50$76.408.1%10.94--
$590.00Sep 1834.2040.70$37.4517.4%10.88--
$570.00Sep 1815.5020.80$18.1529.2%40.84--
$560.00Sep 188.5013.60$11.0546.2%30.68--
$560.00Oct 1618.5022.80$20.6520.8%10.5514

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 155, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 1612.5018.10$15.3036.6%70.458
$580.00Sep 180.701.55$1.1375.2%60.11820
$570.00Sep 180.952.00$1.4870.9%30.1624
$560.00Sep 181.705.20$3.45101.4%20.32111
$480.00Sep 1870.0076.50$73.258.9%10.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Sep 181.202.45$1.8368.3%430.15197
$520.00Sep 180.351.65$1.00130.0%240.0979
$540.00Sep 180.306.00$3.15181.0%170.27180
$510.00Oct 162.606.20$4.4081.8%100.1791
$510.00Sep 180.100.95$0.53160.4%60.05341

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 16.7%, max 38.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Sep 18Oct 1630.4%26.6%13.9%213
$560.00Sep 18Oct 1629.8%28.8%3.6%9119
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Sep 18Oct 1638.6%27.9%38.2%45197
$540.00Sep 18Oct 1633.4%26.9%24.4%22209
$560.00Sep 18Oct 1629.8%28.8%3.6%414

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 1.06, avg 8.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$580.00Sep 18$0.35$9.65$0.3516%27.57$570.35
$610.00$620.00Oct 16$0.45$9.55$0.4512%21.22$610.45
$540.00$550.00Oct 16$5.90$4.10$5.9063%0.69$545.90
$560.00$570.00Sep 18$1.97$8.03$1.9732%4.08$561.97
$550.00$560.00Oct 16$5.05$4.95$5.0554%0.98$555.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$550.00Sep 18$4.85$5.15$4.8568%1.06$555.15
$540.00$530.00Sep 18$1.32$8.68$1.3226%6.58$538.68
$550.00$540.00Sep 18$3.05$6.95$3.0546%2.28$546.95
$560.00$540.00Oct 16$8.80$11.20$8.8055%1.27$551.20
$540.00$530.00Oct 16$3.00$7.00$3.0037%2.33$537.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.35, avg 0.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$610.00Oct 16$12.85$12.85$37.1555%0.35$572.85
$560.00$570.00Sep 18$1.97$1.97$8.0368%0.25$561.97
$610.00$620.00Oct 16$0.45$0.45$9.5588%0.05$610.45
$570.00$580.00Sep 18$0.35$0.35$9.6584%0.04$570.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$510.00Oct 16$2.05$2.05$7.9577%0.26$517.95
$520.00$510.00Sep 18$0.47$0.47$9.5391%0.05$519.53
$530.00$520.00Oct 16$2.40$2.40$7.6071%0.32$527.60
$510.00$500.00Sep 18$0.23$0.23$9.7795%0.02$509.77
$530.00$520.00Sep 18$0.83$0.83$9.1784%0.09$529.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $11.30, cheapest $12.45)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Sep 18Oct 16$12.4530.4%26.6%
$560.00Sep 18Oct 16$11.8529.8%28.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Sep 18Oct 16$9.6029.8%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.55% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Sep 18$7.90$6.20$14.10$535.90$564.102.55%
$560.00Sep 18$3.45$11.05$14.50$545.50$574.502.62%
$570.00Sep 18$1.48$18.15$19.63$550.37$589.633.55%
$560.00Oct 16$15.30$20.65$35.95$524.05$595.956.49%
$540.00Oct 16$26.25$11.85$38.10$501.90$578.106.88%
$590.00Sep 18$1.60$37.45$39.05$550.95$629.057.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.38% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$520.00Sep 18$1.13$1.00$2.13$517.87$582.13
$590.00$520.00Sep 18$1.60$1.00$2.60$517.40$592.60
$570.00$520.00Sep 18$1.48$1.00$2.48$517.52$572.48
$580.00$530.00Sep 18$1.13$1.83$2.96$527.04$582.96
$570.00$530.00Sep 18$1.48$1.83$3.31$526.69$573.31
$590.00$530.00Sep 18$1.60$1.83$3.43$526.57$593.43
$580.00$540.00Sep 18$1.13$3.15$4.28$535.72$584.28
$570.00$540.00Sep 18$1.48$3.15$4.63$535.37$574.63
$620.00$500.00Oct 16$2.00$3.20$5.20$494.80$625.20
$590.00$540.00Sep 18$1.60$3.15$4.75$535.25$594.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.33, avg credit $2.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520610/620Oct 16$2.50$7.5066%0.33$517.50$612.50
500/510610/620Oct 16$1.65$8.3572%0.20$508.35$611.65
520/530610/620Oct 16$2.85$7.1559%0.40$527.15$612.85
500/510560/570Sep 18$2.20$7.8063%0.28$507.80$562.20
500/510570/580Sep 18$0.58$9.4279%0.06$509.42$570.58
510/520560/570Sep 18$2.44$7.5659%0.32$517.56$562.44
510/520570/580Sep 18$0.82$9.1875%0.09$519.18$570.82
520/530560/570Sep 18$2.80$7.2053%0.39$527.20$562.80
520/530570/580Sep 18$1.18$8.8269%0.13$528.82$571.18
530/540560/570Sep 18$3.29$6.7142%0.49$536.71$563.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 4.56, cheapest $0.24)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Oct 16$0.85$9.1518%10.76
$550.00$560.00$570.00Sep 18$2.48$7.5240%3.03
$560.00$570.00$580.00Sep 18$1.62$8.3821%5.17
$570.00$580.00$590.00Sep 18$0.82$9.185%11.20
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Sep 18$1.80$8.2042%4.56
$520.00$530.00$540.00Sep 18$0.49$9.5118%19.41
$510.00$520.00$530.00Oct 16$0.35$9.6513%27.57
$510.00$520.00$530.00Sep 18$0.36$9.6411%26.78
$520.00$530.00$540.00Oct 16$0.60$9.4015%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-3.05, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Sep 18-$0.78$9.22
$610.00$620.001:2Oct 16-$1.55$8.45
$580.00$590.001:2Sep 18-$2.07$7.93
$480.00$550.001:2Sep 18$57.45$12.55
$550.00$560.001:2Sep 18$1.00$9.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$540.001:2Oct 16-$3.05$16.95
$560.00$550.001:2Sep 18-$1.35$8.65
$570.00$560.001:2Sep 18-$3.95$6.05
$550.00$540.001:2Sep 18-$0.10$9.90
$540.00$530.001:2Sep 18-$0.51$9.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.26%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Oct 16$12.500.451.1%2.26%3.40%78
$610.00Oct 16$1.500.1210.2%0.27%10.45%128
$620.00Oct 16$1.700.0912.0%0.31%12.29%134
$560.00Sep 18$1.700.321.1%0.31%1.45%2111
$580.00Sep 18$0.700.114.8%0.13%4.89%6820
$570.00Sep 18$0.950.163.0%0.17%3.12%324

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 427 vol/day, 198 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 $117.30/$124.80) — try a limit near $121.05. Also watch the $560.00 03-19 call last traded $62.99 on 08/31 (now $46.70/$50.40) — try a limit near $48.55; the $540.00 03-19 call last traded $75.50 on 08/28 (now $57.20/$61.80) — try a limit near $59.50. Most tradeable put: the $560.00 10-16 put last traded $19.20 on 09/02 (now $18.50/$22.80) — try a limit near $19.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Sep 18$5.70$10.10$7.90$40.00 07/27$7.90–$32.30$7.9013
$550.00Oct 16$16.70$24.00$20.35$43.29 08/05$18.20–$39.00$20.35--
$550.00Dec 18$34.10$41.10$37.60$61.10 07/31$35.85–$53.40$37.60--
$550.00Mar 19$52.40$57.20$54.80$67.00 09/03$53.00–$69.65$54.80213
$560.00Sep 18$1.70$5.20$3.45$14.75 09/01$3.45–$24.10$3.45111
$560.00Oct 16$12.50$18.10$15.30$24.50 09/01$14.75–$32.90$15.308
$560.00Dec 18$29.00$35.90$32.45$41.50 09/04$31.00–$47.50$32.4511
$560.00Mar 19$46.70$50.40$48.55$62.99 08/31$47.10–$63.80$48.558
$540.00Sep 18$12.40$19.00$15.70$46.60 07/21$14.75–$38.35$15.70--
$540.00Oct 16$24.40$28.10$26.25$79.30 07/09$24.35–$46.10$26.2566
$540.00Mar 19$57.20$61.80$59.50$75.50 08/28$56.85–$75.40$59.506
$540.00Dec 18$40.10$46.80$43.45--$43.45–$43.45—$40.104
$570.00Sep 18$0.95$2.00$1.48$9.00 09/04$1.48–$18.30$1.4824
$570.00Oct 16$7.60$12.10$9.85$19.90 09/04$9.85–$26.80$9.85--
$570.00Nov 20$19.00$25.80$22.40$33.45 08/19$22.30–$37.05$22.40--
$570.00Dec 18$24.10$31.30$27.70$35.25 09/04$25.65–$42.40$27.70--
$570.00Mar 19$40.40$46.00$43.20$58.17 08/28$42.95–$58.55$43.20--
$530.00Sep 18$23.00$28.60$25.80$49.80 08/19$21.05–$47.45$25.80--
$530.00Dec 18$46.00$53.60$49.80$57.39 08/17$46.25–$66.40$49.80--
$530.00Mar 19$63.20$69.20$66.20$81.70 08/28$62.95–$81.45$66.205
$580.00Sep 18$0.70$1.55$1.13$5.00 09/04$1.13–$14.00$1.13820
$580.00Oct 16$4.40$11.70$8.05$19.15 09/03$7.95–$22.00$8.05--
$580.00Nov 20$15.50$20.80$18.15$26.60 09/01$18.15–$31.75$18.15--
$580.00Dec 18$20.00$27.30$23.65$37.00 08/10$22.60–$37.10$23.65--
$580.00Mar 19$36.00$43.70$39.85$53.50 08/28$38.60–$53.25$39.85--
$520.00Sep 18$30.70$37.80$34.25$44.51 08/17$29.80–$57.00$34.25--
$590.00Sep 18$0.00$3.20$1.60$3.50 09/03$0.73–$10.85$1.60--
$590.00Oct 16$2.55$8.00$5.28$13.15 09/01$5.28–$17.75$5.28--
$590.00Dec 18$16.00$23.80$19.90$38.05 07/22$19.65–$32.50$19.90--
$510.00Sep 18$40.40$47.70$44.05$59.10 08/26$39.40–$66.25$44.05--
$600.00Sep 18$0.00$1.50$0.75$2.00 09/02$0.43–$7.15$0.75--
$600.00Oct 16$1.50$6.20$3.85$8.50 09/02$3.72–$14.15$3.85--
$600.00Nov 20$9.20$14.10$11.65$22.60 08/28$11.65–$23.85$11.65--
$600.00Dec 18$13.00$21.30$17.15$25.50 08/25$17.05–$29.00$17.15--
$600.00Mar 19$29.40$36.10$32.75$43.62 08/28$31.00–$43.75$32.75--
$500.00Sep 18$50.20$55.30$52.75$76.44 09/03$48.90–$76.05$52.75--
$500.00Dec 18$66.30$72.90$69.60$90.00 07/22$66.90–$89.80$69.60--
$610.00Sep 18$0.00$1.30$0.65$1.18 09/02$0.35–$5.70$0.65--
$610.00Oct 16$1.50$3.40$2.45$6.26 09/01$2.45–$11.00$2.4528
$610.00Nov 20$8.20$12.80$10.50$19.10 08/21$10.20–$20.30$10.50--
$610.00Dec 18$10.00$19.40$14.70$24.71 08/28$14.00–$24.10$14.70--
$610.00Mar 19$26.20$32.30$29.25$33.85 08/17$27.50–$40.05$29.25--
$490.00Mar 19$88.50$95.10$91.80$104.50 09/04$88.00–$109.80$91.80--
$620.00Sep 18$0.00$1.45$0.73$1.10 09/01$0.33–$4.05$0.73--
$620.00Oct 16$1.70$2.30$2.00$5.80 09/04$2.00–$8.90$2.0034
$620.00Dec 18$8.80$16.50$12.65$18.40 09/03$11.65–$21.50$12.65--
$620.00Mar 19$22.90$29.40$26.15$32.90 08/25$24.80–$36.00$26.15--
$630.00Sep 18$0.00$2.30$1.15$0.85 09/01$0.33–$2.75$0.85--
$630.00Oct 16$0.60$3.60$2.10$4.25 09/03$1.30–$6.70$2.10--
$630.00Nov 20$5.70$9.60$7.65$12.55 09/01$6.73–$14.40$7.65--
$630.00Dec 18$7.50$12.60$10.05$14.90 09/01$10.00–$17.95$10.05--
$630.00Mar 19$19.60$26.20$22.90$29.70 08/25$22.40–$32.80$22.90--
$640.00Sep 18$0.00$2.30$1.15$0.87 08/26$0.45–$2.53$0.87--
$640.00Oct 16$0.00$2.90$1.45$3.00 09/03$1.00–$5.55$1.45--
$640.00Nov 20$4.30$8.00$6.15$11.00 09/03$5.35–$12.05$6.15--
$640.00Dec 18$5.20$11.80$8.50$11.20 09/04$8.10–$16.30$8.50--
$640.00Mar 19$17.60$23.60$20.60$26.40 08/25$20.30–$30.35$20.60--
$650.00Sep 18$0.00$1.50$0.75$1.10 08/17$0.35–$1.33$0.75--
$650.00Oct 16$0.00$2.50$1.25$2.40 08/31$0.73–$3.50$1.25--
$650.00Nov 20$3.00$6.90$4.95$9.20 08/28$3.48–$10.20$4.95--
$650.00Dec 18$4.20$10.20$7.20$9.48 09/04$6.60–$14.10$7.20--
$650.00Mar 19$15.30$21.60$18.45$23.70 08/25$17.10–$26.55$18.45--
$450.00Sep 18$99.90$107.00$103.45$109.87 08/17$98.20–$125.45$103.45--
$450.00Mar 19$118.00$124.60$121.30$125.00 09/02$116.45–$142.25$121.30--
$660.00Sep 18$0.00$1.40$0.70$1.38 08/14$0.35–$1.48$0.70--
$660.00Oct 16$0.00$2.20$1.10$3.65 08/14$0.68–$4.53$1.10--
$660.00Nov 20$2.35$4.10$3.22$7.18 08/31$3.22–$8.25$3.22--
$660.00Dec 18$2.10$10.00$6.05$9.30 09/01$5.58–$10.85$6.05--
$660.00Mar 19$13.20$19.80$16.50$21.20 08/25$16.00–$24.30$16.50--
$440.00Dec 18$117.30$124.80$121.05$142.40 08/19$115.95–$142.40$121.055
$440.00Sep 18$109.40$116.50$112.95--$112.95–$112.95—$109.401
$670.00Sep 18$0.00$2.25$1.13$2.43 07/22$0.35–$1.13$1.13--
$670.00Oct 16$0.00$1.70$0.85$12.90 07/09$0.53–$3.03$0.85--
$670.00Dec 18$1.30$8.50$4.90$7.90 09/01$4.80–$10.10$4.90--
$430.00Mar 19$135.00$142.60$138.80$156.80 09/03$134.20–$159.20$138.80--
$680.00Sep 18$0.00$2.25$1.13$0.62 08/17$0.38–$1.38$0.62--
$680.00Dec 18$1.00$7.30$4.15$34.10 07/16$3.65–$8.90$4.15--
$680.00Mar 19$8.50$16.50$12.50$17.84 08/11$12.20–$18.85$12.50--
$690.00Sep 18$0.00$1.15$0.57$0.42 08/17$0.35–$1.15$0.42--
$690.00Oct 16$0.00$1.70$0.85$3.50 07/24$0.30–$2.68$0.85--
$690.00Dec 18$1.00$6.40$3.70$12.25 07/28$3.40–$7.55$3.70--
$700.00Sep 18$0.00$2.25$1.13$0.24 08/27$0.35–$1.40$0.24--
$700.00Oct 16$0.00$1.70$0.85$15.00 07/17$0.28–$2.53$0.85--
$700.00Dec 18$1.00$6.60$3.80$6.60 09/01$2.95–$6.63$3.80--
$700.00Mar 19$6.20$12.90$9.55$14.20 09/04$9.55–$15.80$9.55--
$400.00Mar 19$161.00$168.10$164.55$178.30 07/27$159.20–$186.00$164.55--
$710.00Sep 18$0.00$2.25$1.13$8.60 07/16$0.35–$1.70$1.13--
$710.00Dec 18$1.00$5.00$3.00$23.80 07/16$2.45–$5.53$3.00--
$720.00Sep 18$0.00$2.25$1.13$5.96 07/20$0.35–$1.55$1.13--
$730.00Dec 18$1.00$3.90$2.45$3.08 08/20$1.95–$5.00$2.45--
$730.00Mar 19$2.70$10.90$6.80$9.10 08/12$6.65–$10.60$6.80--
$740.00Oct 16$0.00$1.65$0.83$6.82 07/20$0.43–$2.00$0.83--
$750.00Dec 18$0.00$2.55$1.27$4.20 08/05$1.05–$3.88$1.27--
$760.00Sep 18$0.00$2.25$1.13$0.90 07/28$0.35–$1.30$0.90--
$780.00Oct 16$0.00$2.35$1.18$1.10 08/05$0.35–$1.60$1.10--
$780.00Dec 18$0.00$2.55$1.27$7.55 07/16$0.80–$2.35$1.27--
$790.00Dec 18$0.00$1.75$0.88$6.40 07/16$0.73–$1.95$0.88--
$800.00Dec 18$0.00$2.40$1.20$7.43 07/20$0.75–$2.42$1.20--
$820.00Mar 19$1.00$6.00$3.50$3.40 08/20$2.25–$5.08$3.40--
$840.00Dec 18$0.00$2.40$1.20$3.60 07/08$0.55–$1.43$1.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Sep 18$4.60$7.80$6.20$4.70 09/04$3.85–$16.75$4.70190
$550.00Oct 16$13.10$19.30$16.20$13.24 09/04$9.90–$20.75$13.24--
$550.00Dec 18$29.30$34.70$32.00$29.20 09/01$24.05–$33.85$29.30--
$550.00Mar 19$39.70$45.50$42.60$38.00 09/04$37.05–$45.60$39.70--
$560.00Sep 18$8.50$13.60$11.05$6.73 09/03$6.15–$22.00$8.50--
$560.00Oct 16$18.50$22.80$20.65$19.20 09/02$13.20–$25.70$19.2014
$560.00Dec 18$34.20$39.70$36.95$29.00 09/03$27.65–$39.00$34.20--
$560.00Mar 19$44.90$51.60$48.25$43.30 09/04$39.80–$50.65$44.90--
$540.00Sep 18$0.30$6.00$3.15$2.82 09/04$2.53–$11.35$2.82180
$540.00Oct 16$8.90$14.80$11.85$8.50 09/04$8.25–$15.90$8.9029
$540.00Dec 18$23.30$30.10$26.70$26.00 09/02$20.60–$29.50$26.00--
$540.00Mar 19$36.50$42.10$39.30$33.92 08/31$33.35–$40.70$36.50--
$570.00Sep 18$15.50$20.80$18.15$15.15 08/27$9.70–$25.60$15.50--
$570.00Oct 16$24.00$30.00$27.00$19.30 09/04$16.90–$31.10$24.00--
$570.00Dec 18$39.00$43.90$41.45$32.09 08/28$31.80–$44.35$39.00--
$570.00Mar 19$50.40$56.80$53.60$53.60 07/27$44.85–$56.65$53.60--
$530.00Sep 18$1.20$2.45$1.83$1.85 09/04$1.70–$8.60$1.83197
$530.00Oct 16$7.20$10.50$8.85$6.80 09/04$5.55–$12.35$7.20--
$530.00Nov 20$18.00$22.70$20.35$18.00 09/01$13.75–$22.10$18.00--
$530.00Dec 18$21.00$26.10$23.55$21.50 08/25$17.40–$25.70$21.50--
$580.00Sep 18$23.70$30.40$27.05$15.50 09/03$14.55–$33.55$23.70--
$580.00Oct 16$29.30$35.90$32.60$25.50 09/01$21.70–$38.50$29.30--
$580.00Dec 18$43.50$50.10$46.80$41.00 08/04$37.75–$51.15$43.50--
$580.00Mar 19$54.00$61.70$57.85$58.00 08/17$49.30–$61.25$57.85--
$520.00Sep 18$0.35$1.65$1.00$1.10 09/04$0.95–$6.25$1.0079
$520.00Oct 16$4.00$8.90$6.45$5.45 09/04$4.05–$9.40$5.45--
$520.00Nov 20$14.00$19.40$16.70$13.35 09/01$11.40–$18.15$14.00--
$520.00Dec 18$15.10$23.40$19.25$18.90 08/17$15.95–$21.50$18.90--
$520.00Mar 19$28.40$33.80$31.10$28.50 08/31$26.35–$32.35$28.50--
$590.00Sep 18$34.20$40.70$37.45$36.50 08/17$21.20–$42.45$36.50--
$590.00Oct 16$37.00$45.00$41.00$37.60 08/04$27.30–$46.10$37.60--
$590.00Dec 18$50.10$57.50$53.80$54.40 07/27$41.90–$57.75$53.80--
$590.00Mar 19$60.30$67.30$63.80$64.10 07/27$54.30–$67.35$63.80--
$510.00Sep 18$0.10$0.95$0.53$0.78 09/04$0.53–$3.58$0.53341
$510.00Oct 16$2.60$6.20$4.40$3.22 09/04$2.60–$8.05$3.2291
$510.00Nov 20$10.10$16.00$13.05$10.60 08/28$8.20–$15.85$10.60--
$510.00Dec 18$14.00$19.50$16.75$15.10 08/20$12.65–$18.80$15.10--
$510.00Mar 19$25.00$30.50$27.75$25.36 08/19$22.85–$29.20$25.36--
$600.00Sep 18$43.30$50.60$46.95$36.95 08/14$28.75–$52.60$43.30--
$600.00Oct 16$47.30$52.60$49.95$49.00 07/21$33.55–$54.65$49.00--
$600.00Dec 18$57.00$63.80$60.40$59.30 08/17$48.00–$65.00$59.30--
$500.00Sep 18$0.00$0.60$0.30$0.62 09/03$0.30–$2.90$0.3077
$500.00Oct 16$1.80$4.60$3.20$2.35 09/03$2.53–$5.65$2.3564
$500.00Nov 20$7.30$13.60$10.45$9.65 08/27$7.55–$12.80$9.65--
$500.00Dec 18$9.90$16.60$13.25$10.61 09/04$10.50–$15.55$10.61114
$500.00Mar 19$19.30$27.80$23.55$23.53 09/02$20.45–$26.35$23.53--
$610.00Sep 18$54.10$60.50$57.30$47.80 09/01$35.80–$62.60$54.10--
$610.00Oct 16$55.10$61.80$58.45$40.60 07/10$41.60–$63.55$55.10--
$610.00Dec 18$63.90$70.30$67.10$66.30 07/27$53.25–$71.75$66.30--
$610.00Mar 19$73.30$81.40$77.35$81.15 07/24$66.20–$81.25$77.35--
$490.00Sep 18$0.00$1.50$0.75$0.63 08/31$0.23–$1.88$0.63--
$490.00Oct 16$1.00$4.60$2.80$2.10 09/04$1.68–$6.15$2.10--
$490.00Nov 20$5.30$10.50$7.90$6.35 09/03$6.85–$10.90$6.35--
$490.00Dec 18$8.90$14.30$11.60$8.95 09/04$9.00–$14.00$8.95--
$490.00Mar 19$16.60$25.10$20.85$21.00 09/02$17.70–$22.50$20.85--
$620.00Sep 18$63.40$70.40$66.90$28.80 07/20$46.00–$72.50$63.40--
$620.00Oct 16$63.80$71.00$67.40$45.50 07/10$48.60–$72.75$63.80--
$620.00Dec 18$71.50$79.40$75.45$72.70 07/27$60.75–$80.00$72.70--
$480.00Sep 18$0.00$2.50$1.25$0.83 08/20$0.08–$1.35$0.83--
$480.00Oct 16$0.80$4.00$2.40$2.40 08/14$1.08–$3.50$2.40--
$480.00Nov 20$3.80$10.10$6.95$7.10 08/25$4.95–$8.70$6.955
$480.00Dec 18$5.90$13.40$9.65$10.20 08/10$7.20–$11.50$9.65--
$480.00Mar 19$14.90$21.80$18.35$17.96 08/19$16.30–$19.70$17.96--
$630.00Sep 18$73.30$79.50$76.40$69.12 07/22$55.35–$82.50$73.30--
$630.00Dec 18$79.90$87.00$83.45$78.00 07/27$67.65–$88.25$79.90--
$470.00Sep 18$0.00$1.50$0.75$0.96 08/17$0.40–$1.92$0.75--
$470.00Oct 16$0.05$3.00$1.53$1.58 08/27$0.95–$2.60$1.53--
$470.00Dec 18$4.30$10.20$7.25$7.80 08/20$6.75–$9.70$7.25--
$470.00Mar 19$13.20$19.80$16.50$13.90 09/04$13.70–$18.20$13.90--
$640.00Dec 18$88.10$95.80$91.95$52.70 07/17$74.85–$96.60$88.10--
$460.00Sep 18$0.00$1.45$0.73$0.72 08/13$0.35–$0.93$0.72--
$460.00Oct 16$0.00$3.10$1.55$1.27 08/27$0.65–$2.20$1.27--
$460.00Nov 20$2.25$5.50$3.88$4.15 08/31$3.55–$5.70$3.88--
$460.00Dec 18$3.80$9.90$6.85$6.40 08/20$5.05–$8.40$6.40--
$460.00Mar 19$11.30$17.20$14.25$12.80 09/01$11.65–$15.40$12.80--
$650.00Oct 16$92.60$100.40$96.50$64.40 07/10$75.90–$102.50$92.60--
$650.00Dec 18$96.80$104.00$100.40$55.40 07/16$82.80–$105.70$96.80--
$450.00Sep 18$0.00$2.30$1.15$0.52 08/13$0.35–$1.38$0.52--
$450.00Oct 16$0.10$3.40$1.75$0.75 09/04$0.45–$2.35$0.75--
$450.00Dec 18$2.90$8.50$5.70$5.10 09/04$4.35–$6.60$5.10--
$450.00Mar 19$8.70$13.50$11.10$10.50 09/04$10.30–$13.50$10.5032
$660.00Sep 18$104.60$110.40$107.50$45.70 07/16$85.35–$112.50$104.60--
$660.00Oct 16$102.60$110.40$106.50$71.10 07/10$85.50–$112.60$102.60--
$660.00Mar 19$110.70$119.00$114.85$99.50 09/03$99.85–$119.10$110.70--
$440.00Sep 18$0.00$2.30$1.15$1.07 08/04$0.23–$1.65$1.07--
$440.00Oct 16$0.00$1.85$0.93$0.80 08/21$0.40–$1.22$0.80--
$440.00Nov 20$1.00$5.50$3.25$3.00 08/21$2.53–$4.45$3.00--
$440.00Dec 18$2.40$5.50$3.95$6.16 07/28$3.93–$5.15$3.95--
$440.00Mar 19$7.30$11.70$9.50$14.30 07/21$9.50–$11.95$9.50--
$430.00Oct 16$0.00$3.40$1.70$0.75 08/14$0.48–$1.70$0.75--
$430.00Nov 20$1.00$5.50$3.25$2.90 08/25$1.80–$3.53$2.90--
$430.00Dec 18$0.95$5.80$3.38$3.90 08/14$3.00–$4.70$3.38--
$430.00Mar 19$4.90$11.80$8.35$10.20 08/17$8.15–$10.40$8.35--
$420.00Sep 18$0.00$2.25$1.13$0.27 08/12$0.35–$1.45$0.27--
$420.00Oct 16$0.00$1.80$0.90$0.50 08/12$0.43–$0.95$0.50--
$420.00Nov 20$1.00$3.00$2.00$2.16 08/25$1.50–$3.10$2.00--
$420.00Dec 18$1.30$4.30$2.80$3.60 08/20$2.65–$3.90$2.80--
$420.00Mar 19$4.90$11.50$8.20$7.52 08/31$7.30–$9.30$7.52--
$690.00Dec 18$133.70$141.00$137.35$79.30 07/16$117.35–$142.75$133.70--
$720.00Mar 19$164.40$172.00$168.20$157.60 07/24$148.65–$173.25$164.40--

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 284
Total Puts 144
Put/Call Ratio 0.51
Net Difference 140

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,379
Total Puts 704
Average Put/Call Ratio 1.37
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