Tour v372
MSCI
MSCI INC
$559.99 -10.42%
(7/21 09:45) ◀
|
Tuesday, July 21, 2026 (9:50am)
January 2026
|
▶ (7/21 09:55)
◀ 7/21 09:50 ▶

Option Volume

Detail
ℹ
Current (07/21 9:50am) 358
Calls: 150 (42%)
Puts: 208 (58%)
Prior --
Calls: 293 (60%)
Puts: 194 (40%)
Current vs Prior +0.00%
Calls: -48.81% (Calls)
Puts: +7.22% (Puts)
Prior 7-Day Total 2,429
Calls: 1,323 (54%)
Puts: 1,106 (46%)
Prior 7-Day Average 404
Calls: 189 (54%)
Puts: 158 (46%)
Current vs Prior 7-Day Avg -11.57%
Calls: -20.63%
Puts: +31.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21 9:50am) $523.3K
Calls: $107.1K (20%)
Puts: $416.3K (80%)
Prior --
Calls: $145.2K (52%)
Puts: $135.3K (48%)
Current vs Prior +0.00%
Calls: -26.26%
Puts: +207.77%
Prior 7-Day Total $2.92M
Calls: $1.15M (40%)
Puts: $1.76M (60%)
Prior 7-Day Average $486.2K
Calls: $164.9K (40%)
Puts: $251.8K (60%)
Current vs Prior 7-Day Avg +7.63%
Calls: -35.09%
Puts: +65.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21 9:50am) 1.39
Prior 1.00
Current vs Prior +38.67%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +27.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21 9:50am) 5,504
Calls: 2,596 (47%)
Puts: 2,908 (53%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 29,217
Calls: 12,284 (42%)
Puts: 16,933 (58%)
Prior 7-Day Average 4,869
Calls: 2,047 (42%)
Puts: 2,822 (58%)
Current vs Prior 7-Day Avg +13.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.44% | 10.69%
Prior 9.14% | 10.98%
Current vs Prior -7.73% | -2.66%
Prior 7-Day Avg 8.43% | 10.58%
Current vs 7-Day Avg +0.15% | +1.02%
Prior 7-Day Eod 9.14% | 10.98%
Current vs 7-Day Eod -7.73% | -2.66%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.05% | 17.63%
Calls: 23.05% | 14.80%
Puts: 25.06% | 20.47%
Prior 11.20% | 11.44%
Calls: 10.46% | 9.84%
Puts: 11.93% | 13.04%
Current vs Prior +114.73% | +54.11%
Prior 7-Day Avg 14.82% | 11.44%
Calls: 13.32% | 11.30%
Puts: 16.32% | 11.58%
Current vs 7-Day Avg +62.28% | +54.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($416.3K) vs calls ($107.1K). Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio rising 39% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALMIXED

📈 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 4 of results (avg 8.7%, best 7.7%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2186.8093.70$90.257.6%--0.8827
$640.00Aug 2177.1084.00$80.558.6%10.922
$620.00Aug 2159.5065.10$62.309.0%250.88149
$630.00Aug 2167.8074.50$71.159.4%20.897

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. 12 found (avg delta 0.73, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2129.6036.80$33.2021.7%10.671
$550.00Aug 2123.8030.00$26.9023.0%40.597
$560.00Aug 2118.3022.20$20.2519.3%80.515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 2177.1084.00$80.558.6%10.922
$630.00Aug 2167.8074.50$71.159.4%20.897
$650.00Aug 2186.8093.70$90.257.6%--0.8827
$620.00Aug 2159.5065.10$62.309.0%250.88149
$610.00Aug 2149.9056.00$52.9511.5%210.8123

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 252, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 210.952.55$1.7591.4%230.0835
$630.00Aug 211.653.60$2.6374.1%200.1162
$660.00Aug 210.054.30$2.17195.9%90.08126
$560.00Aug 2118.3022.20$20.2519.3%80.515
$590.00Aug 217.5010.00$8.7528.6%80.2927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 215.008.00$6.5046.2%270.2168
$620.00Aug 2159.5065.10$62.309.0%250.88149
$610.00Aug 2149.9056.00$52.9511.5%210.8123
$500.00Aug 213.104.60$3.8539.0%110.13260
$480.00Aug 211.603.30$2.4569.4%100.0816

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. 23 found (best R:R 82.33, avg 8.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$630.00Aug 21$0.12$9.88$0.1282.33$620.12
$630.00$640.00Aug 21$0.88$9.12$0.8810.36$630.88
$650.00$660.00Aug 21$1.58$8.42$1.585.33$651.58
$660.00$670.00Aug 21$1.84$8.16$1.844.43$661.84
$600.00$620.00Aug 21$3.85$16.15$3.854.19$603.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Aug 21$0.37$9.63$0.3726.03$459.63
$500.00$490.00Aug 21$0.67$9.33$0.6713.93$499.33
$490.00$480.00Aug 21$0.73$9.27$0.7312.70$489.27
$510.00$500.00Aug 21$1.25$8.75$1.257.00$508.75
$520.00$510.00Aug 21$1.40$8.60$1.406.14$518.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 32.33, avg 3.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$560.00Aug 21$6.65$6.65$3.351.99$556.65
$540.00$550.00Aug 21$6.30$6.30$3.701.70$546.30
$570.00$580.00Aug 21$4.55$4.55$5.450.83$574.55
$560.00$570.00Aug 21$3.70$3.70$6.300.59$563.70
$580.00$590.00Aug 21$3.25$3.25$6.750.48$583.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$640.00Aug 21$9.70$9.70$0.3032.33$640.30
$640.00$630.00Aug 21$9.40$9.40$0.6015.67$630.60
$620.00$610.00Aug 21$9.35$9.35$0.6514.38$610.65
$630.00$620.00Aug 21$8.85$8.85$1.157.70$621.15
$610.00$600.00Aug 21$8.15$8.15$1.854.41$601.85

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. 11 found (cheapest 7.25% of stock, avg 10.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 21$20.25$20.35$40.60$519.40$600.607.25%
$570.00Aug 21$16.55$25.20$41.75$528.25$611.757.46%
$550.00Aug 21$26.90$15.25$42.15$507.85$592.157.53%
$580.00Aug 21$12.00$30.20$42.20$537.80$622.207.54%
$540.00Aug 21$33.20$11.45$44.65$495.35$584.657.97%
$590.00Aug 21$8.75$36.90$45.65$544.35$635.658.15%
$600.00Aug 21$6.60$44.80$51.40$548.60$651.409.18%
$620.00Aug 21$2.75$62.30$65.05$554.95$685.0511.62%
$630.00Aug 21$2.63$71.15$73.78$556.22$703.7813.18%
$640.00Aug 21$1.75$80.55$82.30$557.70$722.3014.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.65% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$520.00Aug 21$2.75$6.50$9.25$510.75$629.25
$620.00$530.00Aug 21$2.75$8.80$11.55$518.45$631.55
$600.00$520.00Aug 21$6.60$6.50$13.10$506.90$613.10
$620.00$540.00Aug 21$2.75$11.45$14.20$525.80$634.20
$590.00$520.00Aug 21$8.75$6.50$15.25$504.75$605.25
$600.00$530.00Aug 21$6.60$8.80$15.40$514.60$615.40
$590.00$530.00Aug 21$8.75$8.80$17.55$512.45$607.55
$620.00$550.00Aug 21$2.75$15.25$18.00$532.00$638.00
$600.00$540.00Aug 21$6.60$11.45$18.05$521.95$618.05
$580.00$520.00Aug 21$12.00$6.50$18.50$501.50$598.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 27.57, avg credit $4.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/560570/580Aug 21$9.65$0.3527.57$550.35$579.65
530/540550/560Aug 21$9.30$0.7013.29$530.70$559.30
520/530550/560Aug 21$8.95$1.058.52$521.05$558.95
520/530540/550Aug 21$8.60$1.406.14$521.40$548.60
540/550570/580Aug 21$8.35$1.655.06$541.65$578.35
550/560580/590Aug 21$8.35$1.655.06$551.65$588.35
460/470550/560Aug 21$8.30$1.704.88$461.70$558.30
510/520550/560Aug 21$8.05$1.954.13$511.95$558.05
460/470540/550Aug 21$7.95$2.053.88$462.05$547.95
500/510550/560Aug 21$7.90$2.103.76$502.10$557.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$580.00$590.00$600.00Aug 21$1.10$8.908.09
$570.00$580.00$590.00Aug 21$1.30$8.706.69
$630.00$640.00$650.00Aug 21$2.88$7.122.47
$550.00$560.00$570.00Aug 21$2.95$7.052.39
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.15$9.8565.67
$560.00$570.00$580.00Aug 21$0.15$9.8565.67
$590.00$600.00$610.00Aug 21$0.25$9.7539.00
$630.00$640.00$650.00Aug 21$0.30$9.7032.33
$520.00$530.00$540.00Aug 21$0.35$9.6527.57

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 $-0.59, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$660.001:2Aug 21-$0.59$9.41
$630.00$640.001:2Aug 21-$0.87$9.13
$620.00$630.001:2Aug 21-$2.51$7.49
$590.00$600.001:2Aug 21-$4.45$5.55
$580.00$590.001:2Aug 21-$5.50$4.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Aug 21-$0.81$9.19
$490.00$480.001:2Aug 21-$1.72$8.28
$500.00$490.001:2Aug 21-$2.51$7.49
$510.00$500.001:2Aug 21-$2.60$7.40
$520.00$510.001:2Aug 21-$3.70$6.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.27%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Aug 21$18.300.510.0%3.27%3.27%85
$570.00Aug 21$14.400.431.8%2.57%4.36%45
$580.00Aug 21$10.400.363.6%1.86%5.43%42
$590.00Aug 21$7.500.295.4%1.34%6.70%827
$600.00Aug 21$5.200.237.1%0.93%8.07%343
$620.00Aug 21$1.600.1210.7%0.29%11.00%580
$630.00Aug 21$1.650.1112.5%0.29%12.80%2062
$640.00Aug 21$0.950.0814.3%0.17%14.46%2335

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 507 vol/day, 173 traded recently)

MSCI averages only 507 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 $500.00 12-18 call last traded $156.49 on 06/02 (now $138.50/$144.00) — try a limit near $141.25. Also watch the $490.00 12-18 call last traded $120.08 on 07/01 (now $146.60/$153.20) — try a limit near $146.60; the $520.00 08-21 call last traded $87.40 on 07/08 (now $106.00/$111.70) — try a limit near $106.00. Most tradeable put: the $640.00 12-18 put last traded $52.70 on 07/17 (now $53.60/$56.20) — try a limit near $53.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Aug 21$21.90$26.00$23.95$26.20 07/17$5.35–$29.85$23.9522
$630.00Sep 18$29.10$32.70$30.90$31.00 07/17$8.35–$37.45$30.9052
$630.00Oct 16$36.00$39.20$37.60$40.00 07/15$28.50–$43.75$37.601
$630.00Dec 18$48.60$54.20$51.40$47.40 07/13$22.45–$58.15$48.6042
$620.00Aug 21$26.90$31.60$29.25$31.50 07/17$6.55–$35.85$29.2579
$620.00Sep 18$33.70$37.80$35.75$37.70 07/15$10.95–$44.25$35.752
$620.00Oct 16$40.80$44.20$42.50$45.50 07/15$32.10–$49.05$42.501
$620.00Dec 18$54.10$60.30$57.20$62.30 07/16$24.95–$63.70$57.2012
$640.00Aug 21$17.70$21.60$19.65$21.60 07/17$4.85–$24.75$19.6522
$640.00Sep 18$24.20$28.50$26.35$27.89 07/17$7.50–$32.60$26.3582
$640.00Oct 16$29.70$34.20$31.95$35.30 07/15$24.75–$39.50$31.953
$640.00Dec 18$44.90$49.40$47.15$47.74 07/15$19.95–$52.80$47.1526
$610.00Aug 21$32.00$38.40$35.20$36.40 07/16$8.80–$43.45$35.205
$610.00Sep 18$39.10$43.80$41.45$42.00 07/17$12.40–$48.70$41.4525
$610.00Oct 16$44.50$54.00$49.25$52.70 07/15$37.10–$56.75$49.252
$610.00Dec 18$58.90$65.90$62.40$50.30 07/09$27.80–$70.05$58.904
$650.00Aug 21$13.70$16.50$15.10$17.60 07/16$2.85–$19.40$15.1027
$650.00Sep 18$20.30$24.50$22.40$23.50 07/17$6.25–$27.80$22.4014
$650.00Oct 16$24.00$33.00$28.50$30.30 07/15$21.30–$34.50$28.502
$650.00Dec 18$39.80$44.30$42.05$46.80 07/16$17.55–$48.70$42.0521
$650.00Mar 19$54.30$59.70$57.00$58.25 07/17$57.00–$62.15$57.001
$600.00Aug 21$38.40$44.90$41.65$49.00 07/16$10.85–$50.15$41.6543
$600.00Sep 18$44.00$51.10$47.55$17.22 06/26$14.55–$55.65$44.001
$600.00Dec 18$64.10$71.40$67.75$34.70 06/30$31.05–$75.45$64.1018
$660.00Aug 21$11.60$14.30$12.95$13.42 07/17$2.40–$15.80$12.95124
$660.00Sep 18$14.30$20.40$17.35$19.84 07/17$4.90–$23.60$17.357
$660.00Dec 18$34.70$40.20$37.45$42.40 07/16$15.75–$43.40$37.4519
$660.00Mar 19$50.80$56.50$53.65$57.37 07/17$53.65–$57.55$53.651
$590.00Aug 21$45.10$49.90$47.50$52.13 07/17$13.10–$57.75$47.5027
$590.00Sep 18$51.10$57.70$54.40$40.00 07/02$18.45–$62.30$51.108
$590.00Dec 18$70.30$78.70$74.50$77.00 07/15$33.95–$81.55$74.5010
$670.00Aug 21$8.00$13.30$10.65$10.60 07/16$1.73–$12.00$10.60244
$670.00Sep 18$13.70$17.70$15.70$16.94 07/17$4.33–$18.05$15.707
$670.00Oct 16$16.00$25.80$20.90$12.90 07/09$14.35–$24.35$16.001
$670.00Dec 18$29.80$37.50$33.65$35.10 07/15$13.90–$38.85$33.658
$580.00Aug 21$52.70$58.70$55.70$19.10 06/30$16.50–$65.20$52.702
$580.00Sep 18$58.40$64.10$61.25$41.00 07/01$21.60–$70.10$58.404
$580.00Dec 18$78.00$85.00$81.50$42.90 06/30$37.50–$89.10$78.009
$680.00Aug 21$6.40$9.10$7.75$9.07 07/16$1.45–$9.10$7.7535
$680.00Sep 18$8.10$14.80$11.45$5.22 07/01$4.35–$16.55$8.1083
$680.00Dec 18$26.10$33.00$29.55$34.10 07/16$12.45–$34.90$29.5514
$570.00Aug 21$61.00$66.50$63.75$31.26 06/25$19.75–$73.80$61.005
$570.00Sep 18$65.80$70.70$68.25$66.00 07/07$25.45–$78.00$66.005
$570.00Dec 18$83.00$92.00$87.50$78.10 07/06$42.00–$95.85$83.007
$690.00Aug 21$5.10$7.00$6.05$4.80 07/15$1.60–$6.80$5.1027
$690.00Sep 18$5.90$12.40$9.15$10.70 07/13$2.80–$13.55$9.1578
$690.00Oct 16$13.60$17.50$15.55$17.30 07/17$10.10–$18.45$15.5549
$690.00Dec 18$23.40$29.30$26.35$28.20 07/15$11.20–$30.95$26.3517
$560.00Aug 21$69.30$75.90$72.60$68.35 07/07$23.85–$82.35$69.305
$560.00Sep 18$73.80$80.00$76.90$53.50 07/01$29.20–$86.30$73.8039
$560.00Dec 18$89.00$98.90$93.95$64.70 06/22$45.60–$103.15$89.007
$700.00Aug 21$4.00$6.80$5.40$5.51 07/17$0.88–$5.50$5.4053
$700.00Sep 18$4.20$10.90$7.55$10.50 07/16$2.42–$11.15$7.559
$700.00Oct 16$9.50$14.90$12.20$15.00 07/17$8.20–$15.40$12.2049
$700.00Dec 18$20.30$26.60$23.45$22.00 07/06$10.10–$27.90$22.0037
$700.00Mar 19$34.00$41.00$37.50$39.00 07/17$37.50–$40.95$37.506
$550.00Aug 21$78.60$84.00$81.30$85.00 07/15$28.35–$91.40$81.307
$550.00Dec 18$97.20$106.00$101.60$87.90 07/08$50.10–$110.25$97.204
$550.00Sep 18$81.90$88.40$85.15--$85.15–$85.15—$81.903
$710.00Aug 21$2.65$6.40$4.53$3.00 07/13$0.95–$5.55$3.001
$710.00Sep 18$2.95$8.60$5.78$8.60 07/16$2.20–$9.00$5.7854
$710.00Dec 18$17.20$23.70$20.45$23.80 07/16$8.60–$24.45$20.457
$540.00Aug 21$86.30$92.80$89.55$34.86 06/26$33.65–$100.75$86.301
$540.00Oct 16$94.00$103.00$98.50$79.30 07/09$82.25–$108.55$94.0063
$540.00Dec 18$104.00$114.00$109.00$103.89 07/07$56.05–$119.05$104.004
$540.00Sep 18$89.00$98.60$93.80--$93.80–$93.80—$89.004
$720.00Aug 21$2.50$3.80$3.15$2.15 07/08$0.78–$5.60$2.5011
$720.00Sep 18$3.80$9.00$6.40$7.20 07/16$1.73–$7.75$6.403
$720.00Dec 18$15.10$21.30$18.20$25.60 06/03$7.80–$21.15$18.205
$530.00Dec 18$113.20$120.00$116.60$105.66 07/06$61.25–$126.60$113.202
$730.00Aug 21$1.40$2.85$2.13$3.00 07/16$0.80–$3.28$2.133
$730.00Dec 18$13.40$19.40$16.40$20.00 07/16$7.05–$19.90$16.403
$520.00Aug 21$106.00$111.70$108.85$87.40 07/08$45.00–$119.95$106.001
$520.00Sep 18$107.00$115.90$111.45$57.38 06/30$50.20–$121.70$107.002
$520.00Dec 18$121.40$128.20$124.80$114.91 07/07$66.90–$133.85$121.403
$740.00Dec 18$13.40$18.00$15.70$9.30 06/25$6.30–$17.75$13.403
$750.00Aug 21$0.05$3.70$1.88$2.45 07/17$0.80–$2.93$1.88135
$750.00Sep 18$2.00$7.00$4.50$1.74 06/22$1.33–$4.50$2.0011
$750.00Dec 18$8.80$16.10$12.45--$12.45–$12.45—$8.802
$500.00Dec 18$138.50$144.00$141.25$156.49 06/02$79.05–$151.65$141.253
$500.00Sep 18$127.30$132.80$130.05--$130.05–$130.05—$127.301
$760.00Aug 21$0.25$4.70$2.48$5.90 06/01$0.48–$2.53$2.481
$490.00Dec 18$146.60$153.20$149.90$120.08 07/01$85.70–$160.45$146.601
$770.00Dec 18$5.90$11.90$8.90--$8.90–$8.90—$5.901
$480.00Dec 18$153.50$163.00$158.25$134.85 05/26$92.60–$169.35$153.503
$780.00Dec 18$4.80$12.30$8.55$7.55 07/16$2.78–$11.35$7.558
$780.00Sep 18$1.10$5.70$3.40--$3.40–$3.40—$1.102
$790.00Dec 18$5.60$11.00$8.30$6.40 07/16$2.03–$9.25$6.408
$460.00Dec 18$171.60$181.00$176.30--$176.30–$176.30—$171.601
$800.00Dec 18$5.40$9.70$7.55$7.34 07/17$2.23–$8.25$7.344
$800.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--15
$450.00Sep 18$175.10$180.80$177.95--$177.95–$177.95—$175.103
$450.00Dec 18$180.30$190.00$185.15--$185.15–$185.15—$180.301
$440.00Sep 18$185.20$190.40$187.80--$187.80–$187.80—$185.201
$440.00Dec 18$189.10$199.00$194.05--$194.05–$194.05—$189.102
$820.00Dec 18$1.40$8.50$4.95$11.40 05/29$1.40–$6.80$4.951
$830.00Sep 18$0.00$2.20$1.10$2.05 06/11$0.63–$2.10$1.101
$420.00Sep 18$202.00$212.00$207.00--$207.00–$207.00—$202.001
$840.00Dec 18$2.35$6.10$4.22$3.60 07/08$1.67–$5.65$3.6014
$860.00Dec 18$0.30$8.40$4.35$2.55 07/09$1.75–$5.53$2.5510
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Aug 21$26.70$31.10$28.90$26.10 07/16$24.50–$88.50$26.704
$630.00Sep 18$30.70$35.70$33.20$29.20 07/16$29.00–$90.85$30.704
$630.00Dec 18$47.10$52.60$49.85$45.60 07/16$45.20–$99.20$47.1015
$620.00Aug 21$21.70$26.50$24.10$23.60 07/17$20.05–$80.10$23.60121
$620.00Sep 18$25.70$31.00$28.35$27.50 07/16$25.35–$82.55$27.502
$620.00Oct 16$30.00$35.40$32.70$45.50 07/10$29.75–$47.00$32.702
$620.00Dec 18$41.00$47.50$44.25$41.30 07/16$40.65–$92.05$41.3011
$640.00Aug 21$31.10$36.90$34.00$31.20 07/16$29.60–$97.95$31.202
$640.00Dec 18$53.60$56.20$54.90$52.70 07/17$50.35–$107.00$53.602
$610.00Aug 21$17.50$21.90$19.70$17.75 07/17$16.30–$71.55$17.759
$610.00Sep 18$21.60$26.70$24.15$23.50 07/16$21.45–$74.65$23.506
$610.00Oct 16$25.00$33.40$29.20$40.60 07/10$26.20–$41.60$29.201
$610.00Dec 18$38.50$42.30$40.40$38.80 07/15$36.85–$84.85$38.8011
$650.00Aug 21$37.00$43.30$40.15$39.50 07/17$34.30–$106.10$39.5027
$650.00Oct 16$45.70$54.00$49.85$64.40 07/10$43.65–$65.40$49.851
$650.00Dec 18$57.30$62.60$59.95$55.40 07/16$55.30–$115.20$57.301
$600.00Aug 21$14.00$16.00$15.00$15.23 07/17$12.05–$63.30$15.0019
$600.00Sep 18$18.30$22.20$20.25$20.24 07/17$18.30–$67.15$20.2432
$600.00Oct 16$21.00$30.60$25.80$25.30 07/15$23.05–$36.70$25.3028
$600.00Dec 18$32.00$40.30$36.15$35.40 07/15$34.05–$77.75$35.4053
$660.00Sep 18$49.00$53.70$51.35$45.70 07/16$44.95–$117.30$49.001
$660.00Oct 16$51.00$60.00$55.50$71.10 07/10$49.90–$72.35$55.506
$660.00Dec 18$62.00$68.40$65.20--$65.20–$65.20—$62.003
$590.00Aug 21$11.00$14.60$12.80$11.84 07/17$10.65–$55.65$11.8422
$590.00Sep 18$15.10$19.80$17.45$15.30 07/16$15.30–$59.55$15.3033
$590.00Dec 18$29.60$36.50$33.05$38.10 07/14$30.50–$71.30$33.0526
$580.00Aug 21$8.90$12.00$10.45$9.80 07/17$8.65–$49.75$9.80193
$580.00Sep 18$12.50$16.30$14.40$13.70 07/16$12.85–$53.20$13.7014
$580.00Oct 16$14.00$22.20$18.10$26.50 07/10$16.80–$28.50$18.1026
$580.00Dec 18$25.00$31.80$28.40$34.00 07/14$28.15–$64.95$28.4010
$570.00Aug 21$7.70$9.80$8.75$10.59 07/13$7.05–$41.85$8.75190
$570.00Sep 18$10.00$13.30$11.65$11.00 07/16$10.55–$46.40$11.00122
$570.00Dec 18$22.00$28.70$25.35--$25.35–$25.35—$22.007
$690.00Dec 18$80.80$89.50$85.15$79.30 07/16$79.25–$148.75$80.801
$560.00Aug 21$5.70$7.20$6.45$5.26 07/17$5.80–$36.35$5.706
$560.00Sep 18$8.30$11.80$10.05$8.80 07/16$9.00–$40.25$8.8038
$560.00Oct 16$9.40$16.60$13.00$19.50 07/10$12.55–$21.70$13.005
$560.00Dec 18$18.10$28.00$23.05$28.50 07/07$21.95–$53.30$23.0550
$550.00Aug 21$4.60$5.80$5.20$5.30 07/17$3.75–$30.60$5.2028
$550.00Sep 18$6.30$9.50$7.90$12.90 07/10$7.75–$34.75$7.9012
$550.00Oct 16$7.30$16.00$11.65$16.90 07/10$10.55–$18.85$11.6515
$550.00Dec 18$16.00$24.40$20.20--$20.20–$20.20—$16.0022
$540.00Aug 21$3.70$6.80$5.25$4.10 07/17$3.03–$25.60$4.1013
$540.00Sep 18$3.30$10.90$7.10$10.50 07/14$6.45–$30.00$7.1074
$540.00Dec 18$16.10$20.60$18.35$17.89 07/16$16.80–$42.85$17.8916
$530.00Aug 21$3.00$4.40$3.70$2.75 07/16$2.93–$21.50$3.00102
$530.00Sep 18$2.35$9.90$6.13$5.00 07/16$5.15–$26.10$5.0049
$530.00Oct 16$4.50$12.80$8.65$8.10 07/15$8.20–$13.90$8.101
$530.00Dec 18$11.80$17.40$14.60$14.85 07/16$14.60–$39.15$14.604
$520.00Aug 21$2.40$4.30$3.35$3.80 07/13$1.75–$18.20$3.3555
$520.00Oct 16$3.40$10.90$7.15$10.60 07/10$6.55–$12.00$7.151
$520.00Dec 18$11.50$15.60$13.55$32.50 06/26$12.85–$33.80$13.556
$520.00Sep 18$2.95$6.60$4.78--$4.78–$4.78—$2.9510
$510.00Aug 21$2.00$2.45$2.23$1.90 07/16$1.58–$15.30$2.00232
$510.00Sep 18$1.40$4.80$3.10$5.74 07/13$3.10–$17.85$3.103
$510.00Dec 18$7.80$15.00$11.40$17.40 06/03$11.40–$30.30$11.401
$500.00Aug 21$1.55$1.90$1.73$1.80 07/16$1.73–$11.95$1.73167
$500.00Sep 18$2.10$5.50$3.80$2.85 07/16$2.90–$14.70$2.859
$500.00Dec 18$10.00$15.00$12.50$12.50 07/14$10.75–$26.95$12.5017
$490.00Aug 21$0.05$4.70$2.38$2.52 07/15$1.45–$9.55$2.3810
$490.00Sep 18$0.10$4.20$2.15$3.60 07/13$2.15–$12.25$2.154
$490.00Dec 18$5.60$11.90$8.75$18.00 05/26$8.75–$23.45$8.7514
$480.00Aug 21$0.05$4.80$2.42$0.85 07/16$1.05–$8.10$0.8516
$480.00Sep 18$1.30$6.20$3.75$8.00 06/25$2.20–$9.90$3.7537
$480.00Dec 18$4.40$12.90$8.65$8.75 07/16$7.70–$20.70$8.6541
$470.00Aug 21$0.00$4.50$2.25$1.97 07/15$0.65–$6.55$1.978
$470.00Dec 18$3.50$10.50$7.00$8.25 07/13$6.80–$18.00$7.00151
$470.00Mar 19$8.10$16.60$12.35$12.47 07/16$12.30–$13.35$12.351
$470.00Sep 18$0.10$5.80$2.95--$2.95–$2.95—$0.105
$460.00Aug 21$0.05$0.90$0.48$0.40 07/16$0.48–$4.80$0.4059
$460.00Sep 18$1.35$5.10$3.22$3.60 07/08$1.50–$7.20$3.2242
$460.00Dec 18$2.50$10.00$6.25--$6.25–$6.25—$2.502
$800.00Dec 18$174.70$179.90$177.30$227.30 05/20$167.85–$255.45$177.30--
$450.00Aug 21$0.25$0.50$0.38$0.60 07/17$0.35–$4.20$0.387
$450.00Sep 18$0.85$5.20$3.03$5.85 06/30$1.55–$6.35$3.038
$450.00Dec 18$1.65$10.00$5.83$5.92 07/16$5.25–$14.20$5.8353
$810.00Dec 18$184.20$190.00$187.10$237.30 05/20$175.40–$265.35$187.10--
$440.00Aug 21$0.05$3.90$1.98$3.10 06/30$0.70–$4.28$1.984
$440.00Sep 18$0.40$4.90$2.65$3.87 07/01$1.30–$6.30$2.6565
$440.00Dec 18$2.00$9.40$5.70$5.48 07/16$4.50–$11.80$5.486
$820.00Dec 18$191.20$201.00$196.10$246.80 05/20$185.70–$275.35$196.10--
$430.00Aug 21$0.00$3.70$1.85$2.60 06/30$0.75–$3.93$1.852
$430.00Sep 18$0.25$4.70$2.48$2.70 06/23$0.83–$4.13$2.481
$420.00Dec 18$0.80$8.30$4.55$7.40 05/29$3.03–$9.30$4.555
$420.00Aug 21$0.00$3.50$1.75--$1.75–$1.75—--1
$420.00Sep 18$0.00$4.40$2.20--$2.20–$2.20—--6
$840.00Dec 18$211.20$221.00$216.10$266.90 05/20$204.60–$295.35$216.10--
$410.00Aug 21$0.00$3.30$1.65--$1.65–$1.65—--3
$410.00Dec 18$2.00$7.80$4.90--$4.90–$4.90—$2.004
$400.00Sep 18$0.00$2.00$1.00$1.85 06/29$0.70–$2.93$1.008
$400.00Dec 18$2.00$7.40$4.70$6.57 06/30$2.78–$7.65$4.7016
$400.00Aug 21$0.05$2.35$1.20--$1.20–$1.20—$0.052
$390.00Aug 21$0.00$3.10$1.55$0.80 06/11$0.57–$2.40$0.802
$390.00Dec 18$1.00$6.90$3.95$5.20 06/29$2.60–$6.00$3.953
$390.00Sep 18$0.00$3.80$1.90--$1.90–$1.90—--2
$380.00Aug 21$0.00$2.95$1.48$1.25 05/22$0.63–$2.40$1.251
$380.00Dec 18$1.10$6.50$3.80$5.10 06/25$1.95–$5.25$3.803
$370.00Dec 18$1.10$6.20$3.65--$3.65–$3.65—$1.108
$360.00Sep 18$0.00$3.30$1.65$0.90 06/11$0.45–$2.42$0.902
$360.00Aug 21$0.00$2.75$1.38--$1.38–$1.38—--1

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 150
Total Puts 208
Put/Call Ratio 1.39
Net Difference -58

Prior's Put/Call Breakdown

Total Calls 293
Total Puts 194
Put/Call Ratio 1.00
Net Difference 99

Prior 7-Day Put/Call Summary

Total Calls 1,323
Total Puts 1,106
Average Put/Call Ratio 1.09
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