Tour v528
MSCI
MSCI INC
$552.87 +0.62%
(9/15 18:52) ◀
|
Friday, September 18, 2026 (6:46pm)
January 2026
|
▶ (9/21 18:46)
◀ 9/18 18:46 ▶

Option Volume

Detail
ℹ
Current (09/18) 847
Calls: 300 (35%)
Puts: 547 (65%)
Prior (09/15) 78
Calls: 17 (22%)
Puts: 61 (78%)
Current vs Prior +985.90%
Calls: +1664.71% (Calls)
Puts: +796.72% (Puts)
Prior 7-Day Total 2,171
Calls: 1,472 (68%)
Puts: 699 (32%)
Prior 7-Day Average 310
Calls: 210 (68%)
Puts: 99 (32%)
Current vs Prior 7-Day Avg +173.10%
Calls: +42.66%
Puts: +447.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $636.3K
Calls: $328.0K (52%)
Puts: $308.3K (48%)
Prior (09/15) $90.9K
Calls: $37.8K (42%)
Puts: $53.1K (58%)
Current vs Prior +599.88%
Calls: +766.64%
Puts: +480.96%
Prior 7-Day Total $4.87M
Calls: $4.31M (89%)
Puts: $557.4K (11%)
Prior 7-Day Average $695.1K
Calls: $615.4K (89%)
Puts: $79.6K (11%)
Current vs Prior 7-Day Avg -8.46%
Calls: -46.71%
Puts: +287.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.82
Prior (09/15) 3.59
Current vs Prior -49.19%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg +23.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 1,810
Calls: 501 (28%)
Puts: 1,309 (72%)
Prior (09/15) 1,185
Calls: 140 (12%)
Puts: 1,045 (88%)
Current vs Prior +52.74%
Prior 7-Day Total 13,382
Calls: 6,882 (51%)
Puts: 6,500 (49%)
Prior 7-Day Average 1,911
Calls: 983 (51%)
Puts: 928 (49%)
Current vs Prior 7-Day Avg -5.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 1.87% | 6.73%1.87% | 6.73%
Prior 3.38% | 7.47%3.38% | 7.47%
Current vs Prior +99.15% | +48.24%-44.70% | -9.97%
Prior 7-Day Avg 4.33% | 7.71%4.33% | 7.71%
Current vs 7-Day Avg +55.56% | +43.62%-56.80% | -12.77%
Prior 7-Day Eod 3.38% | 7.47%3.38% | 7.47%
Current vs 7-Day Eod +99.15% | +48.24%-44.70% | -9.97%
Sentiment BEARISHBULLISH

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

Massive premium surge with dollar volume up 600% vs prior. Unusually high activity with volume up 986% vs prior - elevated interest. Volume explosion - 173% above 7-day average (847 vs avg 310). Extreme bearish P/C ratio of 1.82 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 7.4%, best 7.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 1613.0014.00$13.507.4%50.4599
PUTS (0)
No puts meet the criteria

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 0.75, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 1629.4034.50$31.9516.0%20.74--
$540.00Oct 1623.9026.90$25.4011.8%20.65--
$550.00Oct 1615.4021.00$18.2030.8%10.554
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 183.408.00$5.7080.7%11.00--
$570.00Sep 1813.4018.80$16.1033.5%30.90--
$570.00Oct 1622.6027.70$25.1520.3%20.6585

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 584, top 156)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 162.203.40$2.8042.9%1470.1426
$560.00Sep 180.000.35$0.18194.4%90.09110
$570.00Oct 168.2010.70$9.4526.5%80.3631
$580.00Oct 166.007.50$6.7522.2%70.28105
$560.00Oct 1613.0014.00$13.507.4%50.4599
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 180.100.85$0.48156.2%1560.19195
$530.00Oct 165.706.70$6.2016.1%1520.26136
$530.00Sep 180.002.25$1.13199.1%210.11168
$540.00Sep 180.000.50$0.25200.0%210.06171
$520.00Oct 164.004.70$4.3516.1%170.19220

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 351.1%, max 351.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Sep 18Oct 16110.2%24.4%351.1%157195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.92, avg 7.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$540.00Oct 16$6.55$3.45$6.5574%0.53$536.55
$570.00$580.00Oct 16$2.70$7.30$2.7036%2.70$572.70
$550.00$560.00Oct 16$4.70$5.30$4.7055%1.13$554.70
$600.00$610.00Oct 16$0.82$9.18$0.8214%11.20$600.82
$560.00$570.00Oct 16$4.05$5.95$4.0545%1.47$564.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$550.00Sep 18$5.22$4.78$5.22100%0.92$554.78
$550.00$540.00Sep 18$0.23$9.77$0.2319%42.48$549.77
$520.00$510.00Oct 16$1.15$8.85$1.1519%7.70$518.85
$550.00$540.00Oct 16$3.65$6.35$3.6545%1.74$546.35
$530.00$520.00Oct 16$1.85$8.15$1.8526%4.41$528.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.25, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$600.00Oct 16$3.95$3.95$16.0572%0.25$583.95
$610.00$640.00Oct 16$1.50$1.50$28.5090%0.05$611.50
$560.00$570.00Oct 16$4.05$4.05$5.9555%0.68$564.05
$600.00$610.00Oct 16$0.82$0.82$9.1886%0.09$600.82
$570.00$580.00Oct 16$2.70$2.70$7.3064%0.37$572.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$530.00Oct 16$3.45$3.45$6.5565%0.53$536.55
$510.00$500.00Oct 16$1.30$1.30$8.7086%0.15$508.70
$530.00$520.00Oct 16$1.85$1.85$8.1574%0.23$528.15
$550.00$540.00Oct 16$3.65$3.65$6.3555%0.57$546.35
$520.00$510.00Oct 16$1.15$1.15$8.8581%0.13$518.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.06% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Sep 18$0.18$5.70$5.88$554.12$565.881.06%
$550.00Oct 16$18.20$13.30$31.50$518.50$581.505.70%
$570.00Oct 16$9.45$25.15$34.60$535.40$604.606.26%
$540.00Oct 16$25.40$9.65$35.05$504.95$575.056.34%
$530.00Oct 16$31.95$6.20$38.15$491.85$568.156.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.08% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$540.00Sep 18$0.18$0.25$0.43$539.57$560.43
$560.00$550.00Sep 18$0.18$0.48$0.66$549.34$560.66
$560.00$530.00Sep 18$0.18$1.13$1.31$528.69$561.31
$560.00$500.00Sep 18$0.18$1.13$1.31$498.69$561.31
$640.00$540.00Sep 18$1.13$0.25$1.38$538.62$641.38
$640.00$550.00Sep 18$1.13$0.48$1.61$548.39$641.61
$640.00$500.00Sep 18$1.13$1.13$2.26$497.74$642.26
$640.00$530.00Sep 18$1.13$1.13$2.26$527.74$642.26
$610.00$510.00Oct 16$1.98$3.20$5.18$504.82$615.18
$600.00$510.00Oct 16$2.80$3.20$6.00$504.00$606.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.27, avg credit $3.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/510600/610Oct 16$2.12$7.8872%0.27$507.88$602.12
520/530600/610Oct 16$2.67$7.3360%0.36$527.33$602.67
510/520600/610Oct 16$1.97$8.0367%0.25$518.03$601.97
500/510580/600Oct 16$5.25$14.7558%0.36$504.75$585.25
510/520580/600Oct 16$5.10$14.9054%0.34$514.90$585.10
500/510610/640Oct 16$2.80$27.2076%0.10$507.20$612.80
520/530580/600Oct 16$5.80$14.2047%0.41$524.20$585.80
510/520610/640Oct 16$2.65$27.3571%0.10$517.35$612.65
520/530610/640Oct 16$3.35$26.6564%0.13$526.65$613.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 1.00, cheapest $0.20)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Oct 16$0.65$9.3519%14.38
$560.00$570.00$580.00Oct 16$1.35$8.6518%6.41
$540.00$550.00$560.00Oct 16$2.50$7.5020%3.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Sep 18$4.99$5.0194%1.00
$530.00$540.00$550.00Oct 16$0.20$9.8019%49.00
$550.00$560.00$570.00Sep 18$5.18$4.8271%0.93
$510.00$520.00$530.00Oct 16$0.70$9.3012%13.29
$520.00$530.00$540.00Oct 16$1.60$8.4016%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.45, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$640.001:2Sep 18-$2.08$77.92
$600.00$610.001:2Oct 16-$1.16$8.84
$570.00$580.001:2Oct 16-$4.05$5.95
$560.00$570.001:2Oct 16-$5.40$4.60
$550.00$560.001:2Oct 16-$8.80$1.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$550.001:2Oct 16-$1.45$18.55
$530.00$500.001:2Sep 18-$1.13$28.87
$550.00$540.001:2Sep 18-$0.02$9.98
$510.00$500.001:2Oct 16-$0.60$9.40
$540.00$530.001:2Oct 16-$2.75$7.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.35%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Oct 16$13.000.451.3%2.35%3.64%599
$570.00Oct 16$8.200.363.1%1.48%4.58%831
$580.00Oct 16$6.000.284.9%1.09%5.99%7105
$600.00Oct 16$2.200.148.5%0.40%8.92%14726
$610.00Oct 16$1.350.1010.3%0.24%10.58%227

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. 197 contracts (avg 427 vol/day, 197 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 $118.80/$124.20) — try a limit near $121.50. Also watch the $560.00 10-16 call last traded $24.50 on 09/01 (now $13.00/$14.00) — try a limit near $13.50; the $580.00 11-20 call last traded $26.60 on 09/01 (now $17.60/$19.40) — try a limit near $18.50. Most tradeable put: the $510.00 11-20 put last traded $10.60 on 08/28 (now $10.10/$11.50) — try a limit near $10.60.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Sep 18$1.25$8.00$4.63$40.00 07/27$4.63–$30.25$4.63--
$550.00Oct 16$15.40$21.00$18.20$43.29 08/05$16.55–$38.25$18.204
$550.00Dec 18$33.20$39.10$36.15$61.10 07/31$33.75–$53.40$36.15--
$550.00Mar 19$51.60$55.80$53.70$67.00 09/03$48.95–$69.65$53.70--
$560.00Sep 18$0.00$0.35$0.18$14.75 09/01$0.18–$23.15$0.18110
$560.00Oct 16$13.00$14.00$13.50$24.50 09/01$12.65–$31.35$13.5099
$560.00Dec 18$29.40$34.80$32.10$41.50 09/04$29.20–$47.50$32.10--
$560.00Mar 19$46.80$52.80$49.80$62.99 08/31$45.05–$63.80$49.80--
$540.00Sep 18$11.20$17.40$14.30$46.60 07/21$9.10–$38.35$14.30--
$540.00Oct 16$23.90$26.90$25.40$79.30 07/09$22.15–$44.90$25.40--
$540.00Mar 19$56.20$63.00$59.60$75.50 08/28$54.55–$75.40$59.60--
$570.00Sep 18$0.00$2.25$1.13$9.00 09/04$1.13–$17.20$1.13--
$570.00Oct 16$8.20$10.70$9.45$19.90 09/04$8.75–$25.15$9.4531
$570.00Nov 20$19.50$23.80$21.65$33.45 08/19$18.90–$36.65$21.652
$570.00Dec 18$22.70$31.20$26.95$35.25 09/04$25.65–$41.35$26.95--
$570.00Mar 19$41.80$46.10$43.95$58.17 08/28$40.55–$58.55$43.95--
$530.00Sep 18$22.00$26.30$24.15$49.80 08/19$17.20–$47.45$24.15--
$530.00Dec 18$46.00$51.50$48.75$57.39 08/17$43.80–$66.40$48.75--
$530.00Mar 19$60.80$69.00$64.90$81.70 08/28$60.85–$81.45$64.90--
$580.00Sep 18$0.00$2.25$1.13$5.00 09/04$0.70–$12.10$1.13--
$580.00Oct 16$6.00$7.50$6.75$19.15 09/03$6.75–$19.80$6.75105
$580.00Nov 20$17.60$19.40$18.50$26.60 09/01$16.20–$31.60$18.5018
$580.00Dec 18$19.40$25.10$22.25$37.00 08/10$21.55–$36.40$22.25--
$580.00Mar 19$35.80$42.10$38.95$53.50 08/28$36.25–$53.25$38.95--
$520.00Sep 18$30.80$36.50$33.65$44.51 08/17$26.05–$57.00$33.65--
$590.00Sep 18$0.00$2.25$1.13$3.50 09/03$0.73–$9.30$1.13--
$590.00Oct 16$3.80$5.00$4.40$13.15 09/01$4.40–$15.65$4.40--
$590.00Dec 18$15.50$21.30$18.40$38.05 07/22$18.05–$32.50$18.40--
$510.00Sep 18$40.80$46.50$43.65$59.10 08/26$35.50–$66.25$43.65--
$600.00Sep 18$0.00$2.25$1.13$2.00 09/02$0.43–$7.15$1.13--
$600.00Oct 16$2.20$3.40$2.80$8.50 09/02$2.80–$13.65$2.8026
$600.00Nov 20$9.80$13.10$11.45$22.60 08/28$10.85–$23.10$11.45--
$600.00Dec 18$15.50$17.40$16.45$25.50 08/25$15.20–$27.20$16.4525
$600.00Mar 19$27.00$35.40$31.20$43.62 08/28$29.10–$43.40$31.20--
$500.00Sep 18$50.80$57.40$54.10$76.44 09/03$45.30–$76.05$54.10--
$500.00Dec 18$65.10$74.00$69.55$90.00 07/22$63.70–$89.80$69.55--
$610.00Sep 18$0.00$2.25$1.13$1.18 09/02$0.35–$4.75$1.13--
$610.00Oct 16$1.35$2.60$1.98$6.26 09/01$1.98–$9.40$1.9827
$610.00Nov 20$6.10$13.10$9.60$19.10 08/21$8.95–$19.75$9.60--
$610.00Dec 18$9.70$14.80$12.25$24.71 08/28$12.25–$23.60$12.25--
$610.00Mar 19$23.80$31.80$27.80$33.85 08/17$26.15–$40.05$27.80--
$490.00Mar 19$87.20$95.00$91.10$104.50 09/04$84.70–$109.80$91.10--
$620.00Sep 18$0.00$2.25$1.13$1.10 09/01$0.33–$3.23$1.10--
$620.00Oct 16$0.85$1.75$1.30$5.80 09/04$1.30–$7.45$1.30--
$620.00Dec 18$10.60$12.20$11.40$18.40 09/03$10.70–$20.45$11.40--
$620.00Mar 19$20.70$28.70$24.70$32.90 08/25$23.25–$36.00$24.70--
$630.00Sep 18$0.00$2.25$1.13$0.85 09/01$0.33–$2.20$0.85--
$630.00Oct 16$0.05$1.35$0.70$4.25 09/03$0.70–$5.55$0.70--
$630.00Nov 20$3.40$7.00$5.20$12.55 09/01$5.20–$14.40$5.20--
$630.00Dec 18$5.30$13.50$9.40$14.90 09/01$8.15–$17.60$9.40--
$630.00Mar 19$17.60$25.90$21.75$29.70 08/25$20.90–$31.95$21.75--
$640.00Sep 18$0.00$2.25$1.13$0.87 08/26$0.45–$1.88$0.87--
$640.00Oct 16$0.05$0.90$0.48$3.00 09/03$0.48–$5.55$0.48--
$640.00Nov 20$2.70$5.70$4.20$11.00 09/03$4.20–$11.40$4.20--
$640.00Dec 18$5.00$9.00$7.00$11.20 09/04$7.00–$15.20$7.00--
$640.00Mar 19$15.40$23.60$19.50$26.40 08/25$19.45–$29.05$19.50--
$650.00Sep 18$0.00$2.25$1.13$1.10 08/17$0.35–$1.33$1.10--
$650.00Oct 16$0.00$1.00$0.50$2.40 08/31$0.50–$3.50$0.50--
$650.00Nov 20$3.60$4.30$3.95$9.20 08/28$3.48–$9.70$3.95--
$650.00Dec 18$3.90$7.60$5.75$9.48 09/04$5.75–$13.40$5.75--
$650.00Mar 19$13.20$21.30$17.25$23.70 08/25$16.50–$26.55$17.25--
$450.00Sep 18$100.80$107.30$104.05$109.87 08/17$94.15–$125.45$104.05--
$450.00Mar 19$118.30$126.20$122.25$125.00 09/02$113.70–$142.25$122.25--
$660.00Sep 18$0.00$1.40$0.70$1.38 08/14$0.35–$1.02$0.70--
$660.00Oct 16$0.00$1.10$0.55$3.65 08/14$0.55–$2.53$0.55--
$660.00Nov 20$1.60$3.80$2.70$7.18 08/31$2.70–$7.85$2.70--
$660.00Dec 18$2.45$5.90$4.18$9.30 09/01$4.18–$10.85$4.1838
$660.00Mar 19$11.20$19.90$15.55$21.20 08/25$14.50–$23.55$15.55--
$440.00Dec 18$118.80$124.20$121.50$142.40 08/19$112.70–$142.40$121.505
$670.00Sep 18$0.00$2.25$1.13$2.43 07/22$0.35–$1.13$1.13--
$670.00Oct 16$0.00$1.05$0.53$12.90 07/09$0.50–$2.80$0.53--
$670.00Dec 18$2.40$4.70$3.55$7.90 09/01$3.55–$9.90$3.5511
$430.00Mar 19$134.00$143.00$138.50$156.80 09/03$130.25–$159.20$138.50--
$680.00Sep 18$0.00$2.25$1.13$0.62 08/17$0.38–$1.38$0.62--
$680.00Dec 18$2.00$4.50$3.25$34.10 07/16$3.25–$7.80$3.25--
$680.00Mar 19$7.10$15.60$11.35$17.84 08/11$11.35–$18.85$11.35--
$690.00Sep 18$0.00$2.25$1.13$0.42 08/17$0.35–$1.15$0.42--
$690.00Oct 16$0.00$1.00$0.50$3.50 07/24$0.30–$1.30$0.50--
$690.00Dec 18$0.15$5.50$2.83$12.25 07/28$2.83–$7.40$2.83--
$700.00Sep 18$0.00$2.25$1.13$0.24 08/27$0.35–$1.40$0.24--
$700.00Oct 16$0.00$1.15$0.57$15.00 07/17$0.28–$1.90$0.57--
$700.00Dec 18$1.10$3.30$2.20$6.60 09/01$2.20–$5.50$2.20--
$700.00Mar 19$6.10$10.60$8.35$14.20 09/04$8.35–$14.90$8.35--
$400.00Mar 19$160.80$168.30$164.55$178.30 07/27$155.70–$186.00$164.55--
$710.00Sep 18$0.00$2.25$1.13$8.60 07/16$0.35–$1.15$1.13--
$710.00Dec 18$1.00$3.50$2.25$23.80 07/16$2.23–$4.90$2.25--
$720.00Sep 18$0.00$2.25$1.13$5.96 07/20$0.35–$1.15$1.13--
$730.00Dec 18$1.00$2.30$1.65$3.08 08/20$1.65–$3.40$1.65--
$730.00Mar 19$3.50$8.90$6.20$9.10 08/12$5.70–$10.30$6.20--
$740.00Oct 16$0.00$1.10$0.55$6.82 07/20$0.38–$0.83$0.55--
$750.00Dec 18$0.00$2.05$1.02$4.20 08/05$1.02–$3.43$1.02--
$760.00Sep 18$0.00$2.25$1.13$0.90 07/28$0.35–$1.15$0.90--
$780.00Oct 16$0.00$0.90$0.45$1.10 08/05$0.35–$1.27$0.45--
$780.00Dec 18$0.00$1.70$0.85$7.55 07/16$0.73–$2.35$0.85--
$790.00Dec 18$0.00$2.95$1.48$6.40 07/16$0.73–$1.95$1.48--
$800.00Dec 18$0.00$1.60$0.80$7.43 07/20$0.75–$1.80$0.80--
$820.00Mar 19$1.00$3.30$2.15$3.40 08/20$2.15–$4.03$2.15--
$840.00Dec 18$0.00$1.00$0.50$3.60 07/08$0.50–$1.43$0.50--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Sep 18$0.10$0.85$0.48$4.70 09/04$0.48–$10.70$0.48195
$550.00Oct 16$12.10$14.50$13.30$13.24 09/04$9.90–$18.55$13.24--
$550.00Dec 18$27.20$31.50$29.35$29.20 09/01$24.05–$34.15$29.2038
$550.00Mar 19$39.60$44.90$42.25$38.00 09/04$37.05–$46.45$39.60--
$560.00Sep 18$3.40$8.00$5.70$6.73 09/03$5.70–$17.10$5.70--
$560.00Oct 16$16.90$21.10$19.00$19.20 09/02$13.20–$24.40$19.00--
$560.00Dec 18$32.50$36.60$34.55$29.00 09/03$27.65–$39.25$32.50--
$560.00Mar 19$44.40$49.70$47.05$43.30 09/04$39.80–$51.15$44.40--
$540.00Sep 18$0.00$0.50$0.25$2.82 09/04$0.25–$9.40$0.25171
$540.00Oct 16$8.40$10.90$9.65$8.50 09/04$8.25–$14.75$8.50--
$540.00Dec 18$22.90$28.30$25.60$26.00 09/02$20.60–$29.30$25.60--
$540.00Mar 19$32.90$41.00$36.95$33.92 08/31$33.35–$40.70$33.92--
$570.00Sep 18$13.40$18.80$16.10$15.15 08/27$9.70–$26.25$15.15--
$570.00Oct 16$22.60$27.70$25.15$19.30 09/04$16.90–$31.65$22.6085
$570.00Dec 18$35.00$42.80$38.90$32.09 08/28$31.80–$44.65$35.00--
$570.00Mar 19$49.40$54.60$52.00$53.60 07/27$44.85–$57.05$52.00--
$530.00Sep 18$0.00$2.25$1.13$1.85 09/04$1.13–$5.88$1.13168
$530.00Oct 16$5.70$6.70$6.20$6.80 09/04$5.55–$11.10$6.20136
$530.00Nov 20$15.40$19.70$17.55$18.00 09/01$13.75–$21.60$17.55--
$530.00Dec 18$19.90$24.40$22.15$21.50 08/25$17.40–$25.25$21.50--
$580.00Sep 18$23.00$27.60$25.30$15.50 09/03$14.55–$35.40$23.00--
$580.00Oct 16$29.20$32.80$31.00$25.50 09/01$21.70–$40.40$29.20--
$580.00Dec 18$41.10$48.10$44.60$41.00 08/04$37.75–$51.50$41.10--
$580.00Mar 19$53.10$60.90$57.00$58.00 08/17$49.30–$62.65$57.00--
$520.00Sep 18$0.00$2.25$1.13$1.10 09/04$0.75–$4.20$1.10--
$520.00Oct 16$4.00$4.70$4.35$5.45 09/04$4.05–$9.20$4.35220
$520.00Nov 20$12.40$15.00$13.70$13.35 09/01$11.40–$16.80$13.35--
$520.00Dec 18$15.50$21.00$18.25$18.90 08/17$15.95–$21.05$18.25--
$520.00Mar 19$26.10$33.70$29.90$28.50 08/31$26.35–$32.15$28.50--
$590.00Sep 18$33.50$39.20$36.35$36.50 08/17$21.20–$45.20$36.35--
$590.00Oct 16$36.90$41.80$39.35$37.60 08/04$27.30–$46.90$37.60--
$590.00Dec 18$49.30$54.50$51.90$54.40 07/27$41.90–$58.50$51.90--
$590.00Mar 19$59.20$67.00$63.10$64.10 07/27$54.30–$68.90$63.10--
$510.00Sep 18$0.00$2.25$1.13$0.78 09/04$0.53–$2.93$0.78--
$510.00Oct 16$2.60$3.80$3.20$3.22 09/04$2.60–$5.75$3.2096
$510.00Nov 20$10.10$11.50$10.80$10.60 08/28$8.20–$14.35$10.6095
$510.00Dec 18$10.50$18.70$14.60$15.10 08/20$12.65–$17.50$14.60--
$510.00Mar 19$22.90$29.80$26.35$25.36 08/19$22.85–$28.05$25.36--
$600.00Sep 18$42.60$49.80$46.20$36.95 08/14$28.75–$55.15$42.60--
$600.00Oct 16$45.30$49.90$47.60$49.00 07/21$33.55–$57.00$47.60--
$600.00Dec 18$56.40$61.90$59.15$59.30 08/17$48.00–$66.05$59.15--
$500.00Sep 18$0.00$2.25$1.13$0.62 09/03$0.25–$1.67$0.62--
$500.00Oct 16$1.65$2.15$1.90$2.35 09/03$1.90–$4.55$1.9068
$500.00Nov 20$7.90$9.40$8.65$9.65 08/27$7.55–$11.80$8.6530
$500.00Dec 18$9.00$16.00$12.50$10.61 09/04$10.50–$15.20$10.61--
$500.00Mar 19$19.90$25.40$22.65$23.53 09/02$20.45–$25.25$22.65--
$610.00Sep 18$52.60$59.70$56.15$47.80 09/01$35.80–$65.70$52.60--
$610.00Oct 16$54.30$59.60$56.95$40.60 07/10$41.60–$66.55$54.30--
$610.00Dec 18$63.50$68.20$65.85$66.30 07/27$53.25–$73.60$65.85--
$610.00Mar 19$71.90$79.80$75.85$81.15 07/24$66.20–$82.65$75.85--
$490.00Sep 18$0.00$2.25$1.13$0.63 08/31$0.23–$1.53$0.63--
$490.00Oct 16$0.95$2.20$1.58$2.10 09/04$1.58–$3.88$1.58--
$490.00Nov 20$6.50$7.80$7.15$6.35 09/03$6.85–$10.75$6.507
$490.00Dec 18$5.70$13.10$9.40$8.95 09/04$9.00–$12.85$8.95--
$490.00Mar 19$17.00$23.70$20.35$21.00 09/02$17.70–$21.90$20.35--
$620.00Sep 18$62.60$70.00$66.30$28.80 07/20$46.00–$75.35$62.60--
$620.00Oct 16$63.70$69.50$66.60$45.50 07/10$48.60–$76.00$63.70--
$620.00Dec 18$69.70$78.00$73.85$72.70 07/27$60.75–$81.80$72.70--
$480.00Sep 18$0.00$2.25$1.13$0.83 08/20$0.08–$1.25$0.83--
$480.00Oct 16$0.30$0.95$0.63$2.40 08/14$0.63–$3.28$0.63--
$480.00Nov 20$5.10$6.90$6.00$7.10 08/25$4.95–$8.10$6.00--
$480.00Dec 18$7.40$10.70$9.05$10.20 08/10$7.20–$10.90$9.05--
$480.00Mar 19$13.40$21.30$17.35$17.96 08/19$16.30–$19.30$17.35--
$630.00Sep 18$73.50$79.20$76.35$69.12 07/22$55.35–$84.90$73.50--
$630.00Dec 18$78.10$86.00$82.05$78.00 07/27$67.65–$90.10$78.10--
$470.00Sep 18$0.00$2.25$1.13$0.96 08/17$0.15–$1.13$0.96--
$470.00Oct 16$0.00$1.05$0.53$1.58 08/27$0.53–$2.03$0.53--
$470.00Dec 18$5.90$8.10$7.00$7.80 08/20$6.75–$8.60$7.00--
$470.00Mar 19$12.20$18.70$15.45$13.90 09/04$13.70–$16.95$13.90--
$640.00Dec 18$86.40$94.70$90.55$52.70 07/17$74.85–$99.15$86.40--
$460.00Sep 18$0.00$2.25$1.13$0.72 08/13$0.33–$1.13$0.72--
$460.00Oct 16$0.00$1.40$0.70$1.27 08/27$0.65–$1.83$0.70--
$460.00Nov 20$3.20$3.80$3.50$4.15 08/31$3.50–$5.35$3.50--
$460.00Dec 18$4.60$7.90$6.25$6.40 08/20$5.05–$7.10$6.25--
$460.00Mar 19$12.00$14.90$13.45$12.80 09/01$11.65–$15.40$12.80--
$650.00Oct 16$93.20$99.20$96.20$64.40 07/10$75.90–$105.60$93.20--
$650.00Dec 18$96.20$101.90$99.05$55.40 07/16$82.80–$108.00$96.20--
$450.00Sep 18$0.00$2.25$1.13$0.52 08/13$0.35–$1.38$0.52--
$450.00Oct 16$0.00$1.25$0.63$0.75 09/04$0.45–$1.75$0.63--
$450.00Dec 18$3.90$6.60$5.25$5.10 09/04$4.35–$6.00$5.10--
$450.00Mar 19$10.50$13.30$11.90$10.50 09/04$10.75–$13.50$10.50--
$660.00Sep 18$102.60$110.20$106.40$45.70 07/16$85.35–$116.00$102.60--
$660.00Oct 16$102.60$110.40$106.50$71.10 07/10$85.50–$115.60$102.60--
$660.00Mar 19$110.70$117.00$113.85$99.50 09/03$99.85–$123.10$110.70--
$440.00Sep 18$0.00$2.25$1.13$1.07 08/04$0.23–$1.15$1.07--
$440.00Oct 16$0.00$1.15$0.57$0.80 08/21$0.40–$1.22$0.57--
$440.00Nov 20$1.45$2.55$2.00$3.00 08/21$2.00–$4.18$2.00--
$440.00Dec 18$3.00$5.50$4.25$6.16 07/28$3.73–$4.75$4.25--
$440.00Mar 19$7.40$12.90$10.15$14.30 07/21$9.25–$11.95$10.15--
$430.00Oct 16$0.00$0.85$0.43$0.75 08/14$0.43–$1.70$0.43--
$430.00Nov 20$1.05$2.70$1.88$2.90 08/25$1.80–$3.25$1.88--
$430.00Dec 18$2.30$4.60$3.45$3.90 08/14$3.00–$4.45$3.45--
$430.00Mar 19$5.10$11.40$8.25$10.20 08/17$8.15–$10.00$8.25--
$420.00Sep 18$0.00$2.25$1.13$0.27 08/12$0.35–$1.23$0.27--
$420.00Oct 16$0.00$0.80$0.40$0.50 08/12$0.40–$0.95$0.40--
$420.00Nov 20$1.10$1.95$1.53$2.16 08/25$1.50–$3.10$1.53--
$420.00Dec 18$1.70$4.00$2.85$3.60 08/20$2.65–$3.60$2.85--
$420.00Mar 19$4.30$10.00$7.15$7.52 08/31$7.15–$8.80$7.15--
$690.00Dec 18$132.90$140.70$136.80$79.30 07/16$117.35–$145.70$132.90--

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 300
Total Puts 547
Put/Call Ratio 1.82
Net Difference -247

Prior's Put/Call Breakdown

Total Calls 17
Total Puts 61
Put/Call Ratio 3.59
Net Difference -44

Prior 7-Day Put/Call Summary

Total Calls 1,472
Total Puts 699
Average Put/Call Ratio 1.47
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