Tour v388
MCO
MOODYS CORP
$489.70 -0.22%
$495.00 (+1.08%)🌙
as of 07/22 06:05 PM
(7/22 14:12) ◀
|
Wednesday, July 22, 2026 (6:05pm)
January 2026
|
▶ (7/23 18:49)
◀ 7/22 18:05 ▶

Option Volume

Detail
ℹ
Current (07/22) 2,979
Calls: 2,743 (92%)
Puts: 236 (8%)
Prior (07/21) 1,243
Calls: 491 (40%)
Puts: 752 (60%)
Current vs Prior +139.66%
Calls: +458.66% (Calls)
Puts: -68.62% (Puts)
Prior 7-Day Total 8,472
Calls: 6,819 (80%)
Puts: 1,653 (20%)
Prior 7-Day Average 1,210
Calls: 974 (80%)
Puts: 236 (20%)
Current vs Prior 7-Day Avg +146.14%
Calls: +181.58%
Puts: -0.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $1.58M
Calls: $956.5K (61%)
Puts: $623.1K (39%)
Prior (07/21) $1.76M
Calls: $759.0K (43%)
Puts: $1.00M (57%)
Current vs Prior -10.38%
Calls: +26.01%
Puts: -37.91%
Prior 7-Day Total $12.07M
Calls: $10.46M (87%)
Puts: $1.61M (13%)
Prior 7-Day Average $1.72M
Calls: $1.49M (87%)
Puts: $229.7K (13%)
Current vs Prior 7-Day Avg -8.39%
Calls: -36.00%
Puts: +171.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.09
Prior (07/21) 1.53
Current vs Prior -94.38%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -88.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 11,862
Calls: 6,977 (59%)
Puts: 4,885 (41%)
Prior (07/21) 11,136
Calls: 6,775 (61%)
Puts: 4,361 (39%)
Current vs Prior +6.52%
Prior 7-Day Total 32,786
Calls: 21,593 (66%)
Puts: 11,193 (34%)
Prior 7-Day Average 4,683
Calls: 3,084 (66%)
Puts: 1,599 (34%)
Current vs Prior 7-Day Avg +153.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.32% | 9.90%
Prior 8.15% | 10.34%
Current vs Prior -10.18% | -4.22%
Prior 7-Day Avg 5.35% | 9.30%
Current vs 7-Day Avg +36.73% | +6.51%
Prior 7-Day Eod 8.15% | 10.34%
Current vs 7-Day Eod -10.18% | -4.22%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.98% | 11.38%
Calls: 14.55% | 9.69%
Puts: 11.41% | 13.07%
Prior 9.11% | 18.99%
Calls: 5.54% | 19.80%
Puts: 12.67% | 18.18%
Current vs Prior +42.48% | -40.07%
Prior 7-Day Avg 29.21% | 16.19%
Calls: 23.03% | 16.71%
Puts: 35.39% | 15.67%
Current vs 7-Day Avg -55.56% | -29.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($956.5K). Unusually high activity with volume up 140% vs prior - elevated interest. Volume explosion - 146% above 7-day average (2,979 vs avg 1,210). Extreme bullish P/C ratio of 0.09 - heavy call buying (2,743 calls vs 236 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 8.5%, best 6.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2187.1092.80$89.956.3%--1.0026
$410.00Aug 2177.4084.90$81.159.2%--0.9180
$430.00Aug 2158.2064.10$61.159.6%--0.9138
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2159.6065.00$62.308.7%--0.92100

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. 15 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2187.1092.80$89.956.3%--1.0026
$420.00Aug 2167.7075.30$71.5010.6%--0.9313
$410.00Aug 2177.4084.90$81.159.2%--0.9180
$430.00Aug 2158.2064.10$61.159.6%--0.9138
$440.00Aug 2149.1056.00$52.5513.1%--0.8731
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2159.6065.00$62.308.7%--0.92100
$530.00Aug 2140.7047.00$43.8514.4%--0.8223
$520.00Aug 2132.5039.00$35.7518.2%--0.7845
$510.00Aug 2125.5030.80$28.1518.8%--0.7039
$500.00Aug 2118.3021.90$20.1017.9%--0.5970

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 2.5K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 211.403.00$2.2072.7%2.2K0.121.9K
$520.00Aug 212.806.10$4.4574.2%1170.221.0K
$490.00Aug 2113.8017.00$15.4020.8%160.51299
$550.00Aug 210.052.50$1.27192.9%140.07202
$530.00Aug 210.557.40$3.98172.1%120.18160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 213.304.30$3.8026.3%330.16570
$460.00Aug 213.106.40$4.7569.5%220.2196
$400.00Aug 210.451.10$0.7883.3%170.03291
$430.00Aug 211.652.70$2.1748.4%170.09577
$420.00Aug 210.202.45$1.33169.2%110.06538

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 20.28, avg 6.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$530.00Aug 21$0.47$9.53$0.4720.28$520.47
$540.00$550.00Aug 21$0.93$9.07$0.939.75$540.93
$570.00$580.00Aug 21$1.20$8.80$1.207.33$571.20
$530.00$540.00Aug 21$1.78$8.22$1.784.62$531.78
$510.00$520.00Aug 21$1.90$8.10$1.904.26$511.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$440.00Aug 21$0.77$9.23$0.7711.99$449.23
$430.00$420.00Aug 21$0.84$9.16$0.8410.90$429.16
$440.00$430.00Aug 21$0.86$9.14$0.8610.63$439.14
$460.00$450.00Aug 21$0.95$9.05$0.959.53$459.05
$410.00$400.00Aug 21$1.62$8.38$1.625.17$408.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 27.57, avg 3.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$420.00Aug 21$9.65$9.65$0.3527.57$419.65
$400.00$410.00Aug 21$8.80$8.80$1.207.33$408.80
$450.00$460.00Aug 21$8.75$8.75$1.257.00$458.75
$440.00$450.00Aug 21$8.65$8.65$1.356.41$448.65
$430.00$440.00Aug 21$8.60$8.60$1.406.14$438.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$530.00Aug 21$18.45$18.45$1.5511.90$531.55
$530.00$520.00Aug 21$8.10$8.10$1.904.26$521.90
$510.00$500.00Aug 21$8.05$8.05$1.954.13$501.95
$520.00$510.00Aug 21$7.60$7.60$2.403.17$512.40
$500.00$490.00Aug 21$5.40$5.40$4.601.17$494.60

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. 15 found (cheapest 6.15% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 21$15.40$14.70$30.10$459.90$520.106.15%
$500.00Aug 21$11.35$20.10$31.45$468.55$531.456.42%
$480.00Aug 21$21.15$10.45$31.60$448.40$511.606.45%
$470.00Aug 21$27.95$6.50$34.45$435.55$504.457.03%
$510.00Aug 21$6.35$28.15$34.50$475.50$544.507.05%
$460.00Aug 21$35.15$4.75$39.90$420.10$499.908.15%
$520.00Aug 21$4.45$35.75$40.20$479.80$560.208.21%
$450.00Aug 21$43.90$3.80$47.70$402.30$497.709.74%
$530.00Aug 21$3.98$43.85$47.83$482.17$577.839.77%
$440.00Aug 21$52.55$3.03$55.58$384.42$495.5811.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.23% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$450.00Aug 21$2.20$3.80$6.00$444.00$546.00
$540.00$460.00Aug 21$2.20$4.75$6.95$453.05$546.95
$530.00$450.00Aug 21$3.98$3.80$7.78$442.22$537.78
$520.00$450.00Aug 21$4.45$3.80$8.25$441.75$528.25
$530.00$460.00Aug 21$3.98$4.75$8.73$451.27$538.73
$540.00$470.00Aug 21$2.20$6.50$8.70$461.30$548.70
$520.00$460.00Aug 21$4.45$4.75$9.20$450.80$529.20
$510.00$450.00Aug 21$6.35$3.80$10.15$439.85$520.15
$530.00$470.00Aug 21$3.98$6.50$10.48$459.52$540.48
$520.00$470.00Aug 21$4.45$6.50$10.95$459.05$530.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 24.64, avg credit $7.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440450/460Aug 21$9.61$0.3924.64$430.39$459.61
420/430450/460Aug 21$9.59$0.4123.39$420.41$459.59
420/430440/450Aug 21$9.49$0.5118.61$420.51$449.49
400/410460/470Aug 21$8.82$1.187.47$401.18$468.82
400/410470/480Aug 21$8.42$1.585.33$401.58$478.42
430/440460/470Aug 21$8.06$1.944.15$431.94$468.06
420/430460/470Aug 21$8.04$1.964.10$421.96$468.04
470/480490/500Aug 21$8.00$2.004.00$472.00$498.00
440/450460/470Aug 21$7.97$2.033.93$442.03$467.97
450/460470/480Aug 21$7.75$2.253.44$452.25$477.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 54.56, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 21$0.40$9.6024.00
$530.00$540.00$550.00Aug 21$0.85$9.1510.76
$550.00$560.00$570.00Aug 21$0.87$9.1310.49
$470.00$480.00$490.00Aug 21$1.05$8.958.52
$540.00$550.00$560.00Aug 21$1.06$8.948.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 21$0.18$9.8254.56
$470.00$480.00$490.00Aug 21$0.30$9.7032.33
$510.00$520.00$530.00Aug 21$0.50$9.5019.00
$450.00$460.00$470.00Aug 21$0.80$9.2011.50
$480.00$490.00$500.00Aug 21$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $--, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Aug 21$0.00$10.00
$540.00$550.001:2Aug 21-$0.34$9.66
$530.00$540.001:2Aug 21-$0.42$9.58
$500.00$510.001:2Aug 21-$1.35$8.65
$550.00$560.001:2Aug 21-$1.53$8.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$420.001:2Aug 21-$0.49$9.51
$440.00$430.001:2Aug 21-$1.31$8.69
$450.00$440.001:2Aug 21-$2.26$7.74
$480.00$470.001:2Aug 21-$2.55$7.45
$460.00$450.001:2Aug 21-$2.85$7.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.82%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$13.800.510.1%2.82%2.88%16299
$500.00Aug 21$10.500.412.1%2.14%4.25%9281
$510.00Aug 21$3.900.294.2%0.80%4.94%3116
$520.00Aug 21$2.800.226.2%0.57%6.76%1171.0K
$540.00Aug 21$1.400.1210.3%0.29%10.56%2.2K1.9K
$560.00Aug 21$0.800.0714.4%0.16%14.52%1130
$530.00Aug 21$0.550.188.2%0.11%8.34%12160

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 695 vol/day, 155 traded recently)

MCO averages only 695 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 $350.00 08-21 call last traded $120.20 on 06/16 (now $136.60/$144.00) — try a limit near $136.60. Also watch the $360.00 08-21 call last traded $112.90 on 06/17 (now $126.60/$134.00) — try a limit near $126.60; the $390.00 08-21 call last traded $104.87 on 07/14 (now $96.90/$102.70) — try a limit near $99.80. Most tradeable put: the $520.00 09-18 put last traded $26.70 on 07/16 (now $37.50/$42.10) — try a limit near $37.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Aug 21$13.80$17.00$15.40$31.22 07/17$5.80–$37.25$15.40299
$490.00Nov 20$32.10$38.90$35.50$47.12 07/07$18.05–$55.25$35.507
$490.00Jan 15$38.30$45.10$41.70$56.60 07/17$24.80–$62.75$41.7056
$490.00Feb 19$43.50$51.00$47.25$59.00 07/07$27.70–$67.80$47.253
$490.00Sep 18$20.60$24.90$22.75--$22.75–$22.75—$20.605
$480.00Aug 21$19.50$22.80$21.15$38.13 07/17$7.85–$45.90$21.15103
$480.00Nov 20$37.80$45.40$41.60$47.35 07/13$21.25–$61.55$41.6023
$480.00Jan 15$45.40$50.20$47.80$63.70 07/17$28.40–$68.65$47.8088
$500.00Aug 21$10.50$12.20$11.35$25.50 07/17$4.00–$31.00$11.35281
$500.00Sep 18$13.40$19.80$16.60$38.20 07/17$16.60–$36.40$16.6011
$500.00Nov 20$27.40$34.80$31.10$44.88 07/16$14.85–$48.30$31.10157
$500.00Jan 15$33.30$39.40$36.35$51.60 07/17$20.70–$56.55$36.3540
$500.00Feb 19$38.50$47.00$42.75$37.60 07/01$24.75–$61.80$38.503
$470.00Aug 21$24.00$31.90$27.95$52.90 07/16$10.50–$54.05$27.9566
$470.00Sep 18$30.10$38.10$34.10$51.60 07/17$34.10–$58.65$34.104
$470.00Nov 20$43.50$48.90$46.20$47.50 07/09$24.90–$68.70$46.2011
$470.00Jan 15$51.20$55.40$53.30$70.00 07/17$32.25–$75.10$53.304
$470.00Feb 19$55.00$62.10$58.55$71.20 07/07$35.50–$81.05$58.552
$510.00Aug 21$3.90$8.80$6.35$19.10 07/17$3.08–$24.50$6.35116
$510.00Sep 18$9.60$16.00$12.80$29.01 07/16$12.80–$30.75$12.805
$510.00Nov 20$23.20$28.00$25.60$31.33 07/06$12.80–$42.90$25.6048
$510.00Jan 15$29.60$36.70$33.15$45.90 07/17$17.90–$50.70$33.1559
$510.00Feb 19$35.60$41.30$38.45--$38.45–$40.15$35.6038
$460.00Aug 21$31.30$39.00$35.15$56.00 07/15$13.80–$63.50$35.15169
$460.00Sep 18$38.10$43.60$40.85$58.45 07/17$40.85–$66.55$40.851
$460.00Nov 20$49.30$57.60$53.45$35.25 06/30$29.55–$76.60$49.3013
$460.00Jan 15$57.00$63.10$60.05$60.30 07/10$35.00–$82.95$60.0531
$520.00Aug 21$2.80$6.10$4.45$14.20 07/17$2.33–$18.00$4.451.0K
$520.00Sep 18$8.80$11.80$10.30$25.91 07/17$10.30–$25.00$10.303
$520.00Nov 20$19.20$26.90$23.05$35.86 07/16$9.60–$36.95$23.0558
$520.00Jan 15$25.20$30.40$27.80$40.90 07/17$15.40–$45.20$27.8021
$520.00Feb 19$31.70$36.60$34.15$36.13 07/10$18.70–$50.85$34.1555
$450.00Aug 21$40.00$47.80$43.90$64.60 07/15$17.65–$72.00$43.90218
$450.00Nov 20$56.00$64.00$60.00$60.35 07/08$34.10–$84.45$60.0035
$450.00Jan 15$64.60$69.40$67.00$76.00 07/06$41.15–$90.45$67.0024
$450.00Feb 19$69.00$74.60$71.80$48.12 06/25$44.80–$95.10$69.001
$530.00Aug 21$0.55$7.40$3.98$10.70 07/17$1.53–$13.90$3.98160
$530.00Nov 20$15.70$21.60$18.65$34.42 07/17$7.70–$32.25$18.6575
$530.00Jan 15$20.80$26.80$23.80$36.30 07/17$13.30–$40.20$23.8014
$530.00Feb 19$25.70$33.50$29.60$31.62 07/10$16.90–$45.50$29.6041
$530.00Sep 18$4.80$10.00$7.40--$7.40–$8.00$4.801
$440.00Aug 21$49.10$56.00$52.55$24.25 06/26$22.70–$81.60$49.1031
$440.00Nov 20$63.60$72.00$67.80$44.25 05/21$38.25–$92.60$63.6011
$440.00Jan 15$70.00$77.10$73.55$60.00 05/29$44.70–$97.95$70.005
$540.00Aug 21$1.40$3.00$2.20$7.72 07/17$1.13–$10.75$2.201.9K
$540.00Nov 20$12.60$19.70$16.15$19.88 07/06$7.85–$27.95$16.1525
$540.00Jan 15$17.70$23.00$20.35$31.90 07/17$11.60–$35.00$20.3532
$540.00Feb 19$22.00$29.90$25.95$37.10 07/17$14.10–$40.90$25.955
$430.00Aug 21$58.20$64.10$61.15$36.10 06/30$29.30–$90.90$58.2038
$430.00Feb 19$81.30$88.70$85.00$102.00 07/15$54.95–$110.10$85.003
$430.00Jan 15$77.00$84.70$80.85--$80.85–$82.35$77.0027
$550.00Aug 21$0.05$2.50$1.27$6.80 07/17$0.65–$6.38$1.27202
$550.00Sep 18$0.90$7.30$4.10$8.80 07/17$4.10–$12.75$4.1055
$550.00Nov 20$9.80$15.30$12.55$25.42 07/17$5.90–$23.25$12.552
$550.00Jan 15$14.20$22.00$18.10$28.30 07/17$10.40–$31.45$18.1022
$550.00Feb 19$18.60$25.50$22.05$32.64 07/17$13.30–$36.25$22.0519
$420.00Aug 21$67.70$75.30$71.50$86.17 07/07$35.90–$100.10$71.5013
$420.00Nov 20$79.30$86.40$82.85--$82.85–$84.30$79.301
$420.00Jan 15$85.80$91.30$88.55--$88.55–$90.95$85.802
$560.00Aug 21$0.80$2.00$1.40$5.00 07/07$0.45–$5.50$1.40130
$560.00Sep 18$0.25$6.60$3.43$5.80 07/17$3.43–$9.80$3.435
$560.00Nov 20$7.40$13.50$10.45$20.70 07/16$5.25–$20.35$10.4522
$560.00Jan 15$11.80$16.60$14.20$25.00 07/16$8.50–$26.00$14.2026
$560.00Feb 19$15.70$22.40$19.05$21.80 07/10$11.00–$32.20$19.0532
$410.00Aug 21$77.40$84.90$81.15$45.87 06/26$42.75–$110.00$77.4080
$570.00Aug 21$0.00$4.80$2.40$3.91 07/17$0.70–$5.28$2.4059
$570.00Nov 20$5.80$10.20$8.00$9.90 07/02$4.40–$17.40$8.008
$570.00Jan 15$9.40$14.20$11.80$17.61 07/13$7.35–$23.45$11.8012
$400.00Aug 21$87.10$92.80$89.95$105.27 07/07$50.05–$119.65$89.9526
$400.00Jan 15$101.40$107.60$104.50$119.00 07/07$67.35–$131.00$104.502
$580.00Aug 21$0.00$2.40$1.20$3.82 07/17$0.65–$5.15$1.2025
$580.00Nov 20$3.70$8.70$6.20$6.10 07/01$4.55–$14.75$6.104
$580.00Jan 15$7.00$12.00$9.50$13.50 07/13$6.28–$20.30$9.504
$390.00Aug 21$96.90$102.70$99.80$104.87 07/14$58.10–$131.00$99.802
$390.00Jan 15$109.20$116.50$112.85$99.35 07/01$74.30–$139.50$109.202
$590.00Aug 21$0.00$4.60$2.30$1.71 07/15$0.25–$4.60$1.7185
$590.00Jan 15$5.20$10.10$7.65$12.00 07/13$5.25–$16.75$7.651
$380.00Aug 21$106.80$114.30$110.55$69.20 06/26$65.70–$139.60$106.803
$380.00Jan 15$118.00$125.40$121.70$106.00 06/16$83.05–$149.35$118.009
$380.00Nov 20$113.40$121.00$117.20--$117.20–$118.65$113.404
$380.00Feb 19$121.00$127.00$124.00--$124.00–$124.00—$121.001
$600.00Jan 15$4.00$10.70$7.35$4.80 06/22$5.23–$15.15$4.802
$600.00Aug 21$0.00$4.40$2.20--$2.20–$2.40--59
$600.00Nov 20$1.45$8.50$4.97--$4.97–$5.50$1.454
$370.00Aug 21$116.70$124.20$120.45$109.05 07/02$75.35–$150.20$116.703
$370.00Sep 18$117.90$123.60$120.75--$120.75–$120.75—$117.903
$610.00Sep 18$0.00$4.80$2.40$2.00 07/16$2.38–$4.00$2.001
$610.00Aug 21$0.00$4.40$2.20--$2.20–$2.30--1
$610.00Jan 15$2.50$9.50$6.00--$6.00–$6.75$2.501
$360.00Aug 21$126.60$134.00$130.30$112.90 06/17$84.50–$160.20$126.60199
$620.00Jan 15$1.50$8.00$4.75$5.91 06/04$3.90–$10.95$4.751
$620.00Aug 21$0.00$0.25$0.13--$0.13–$2.40--1
$620.00Nov 20$0.35$6.60$3.47--$3.47–$3.47—$0.3513
$350.00Aug 21$136.60$144.00$140.30$120.20 06/16$93.85–$170.15$136.602
$350.00Jan 15$145.00$151.90$148.45--$148.45–$149.35$145.004
$630.00Aug 21$0.00$4.30$2.15--$2.15–$2.40--11
$630.00Jan 15$0.80$7.50$4.15--$4.15–$5.73$0.802
$340.00Jan 15$154.00$161.00$157.50--$157.50–$158.45$154.001
$340.00Feb 19$156.00$162.90$159.45--$159.45–$159.45—$156.001
$640.00Aug 21$0.00$0.10$0.05$0.30 07/17$0.05–$2.40$0.051
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Aug 21$12.90$16.50$14.70$22.00 07/08$7.85–$53.85$14.70333
$490.00Jan 15$33.10$38.00$35.55$30.00 07/15$27.05–$65.35$33.106
$490.00Nov 20$28.20$32.80$30.50--$30.50–$32.00$28.203
$490.00Sep 18$18.80$23.70$21.25--$21.25–$21.25—$18.806
$480.00Aug 21$8.80$12.10$10.45$7.58 07/16$5.55–$45.55$8.80186
$480.00Jan 15$28.20$33.80$31.00$26.60 07/15$22.85–$59.00$28.206
$480.00Nov 20$22.50$31.00$26.75--$26.60–$26.75$22.502
$480.00Feb 19$32.40$37.50$34.95--$34.95–$34.95—$32.402
$500.00Aug 21$18.30$21.90$20.10$13.90 07/17$9.85–$63.00$18.3070
$500.00Nov 20$32.30$37.60$34.95$31.25 07/15$25.10–$70.00$32.303
$500.00Jan 15$37.50$45.00$41.25$34.30 07/15$30.65–$74.30$37.508
$470.00Aug 21$4.20$8.80$6.50$5.00 07/16$5.20–$38.55$5.0027
$470.00Nov 20$18.90$24.20$21.55$47.90 05/22$15.65–$49.15$21.5511
$470.00Jan 15$23.80$29.20$26.50$21.30 07/16$20.65–$53.45$23.8038
$470.00Feb 19$27.20$33.90$30.55$49.10 06/29$24.35–$55.90$30.552
$510.00Aug 21$25.50$30.80$28.15$22.50 07/15$13.80–$71.20$25.5039
$510.00Sep 18$29.40$35.30$32.35$21.92 07/16$20.10–$32.55$29.403
$460.00Aug 21$3.10$6.40$4.75$3.83 07/16$4.75–$31.35$3.8396
$460.00Jan 15$20.10$25.50$22.80$20.30 07/15$17.65–$47.85$20.3034
$460.00Feb 19$23.70$29.60$26.65$28.57 07/10$20.65–$48.80$26.6511
$460.00Nov 20$15.60$20.50$18.05--$18.05–$18.95$15.6016
$460.00Sep 18$8.30$13.30$10.80--$10.80–$10.80—$8.301
$520.00Aug 21$32.50$39.00$35.75$23.80 07/17$18.50–$80.60$32.5045
$520.00Sep 18$37.50$42.10$39.80$26.70 07/16$24.80–$40.35$37.501
$450.00Aug 21$3.30$4.30$3.80$3.44 07/17$2.58–$25.80$3.44570
$450.00Nov 20$12.70$17.40$15.05$39.50 05/21$11.00–$37.15$15.0548
$450.00Jan 15$18.00$22.10$20.05$15.00 07/17$15.15–$42.75$18.0057
$450.00Feb 19$20.00$27.60$23.80$39.50 06/29$18.75–$44.00$23.8016
$450.00Sep 18$6.20$11.10$8.65--$8.65–$8.65—$6.201
$530.00Aug 21$40.70$47.00$43.85$26.41 07/16$24.00–$91.10$40.7023
$530.00Sep 18$44.60$49.80$47.20--$47.15–$47.20$44.6040
$530.00Nov 20$51.10$57.80$54.45--$54.45–$54.50$51.102
$440.00Aug 21$0.85$5.20$3.03$2.65 07/16$1.63–$20.90$2.65131
$440.00Nov 20$10.10$14.70$12.40$26.60 06/30$9.05–$32.70$12.4037
$440.00Jan 15$13.80$19.00$16.40$15.20 07/15$12.70–$36.35$15.2063
$440.00Feb 19$17.40$23.10$20.25$25.23 07/02$16.00–$38.80$20.258
$430.00Aug 21$1.65$2.70$2.17$1.83 07/17$1.33–$16.40$1.83577
$430.00Nov 20$7.10$12.40$9.75$11.00 07/07$8.30–$27.70$9.7517
$430.00Jan 15$11.30$16.40$13.85$11.90 07/16$10.05–$31.95$11.9012
$430.00Feb 19$14.70$20.80$17.75$21.60 07/10$13.75–$34.95$17.7534
$430.00Sep 18$1.85$8.00$4.93--$4.93–$5.60$1.854
$550.00Aug 21$59.60$65.00$62.30--$62.30–$62.40$59.60100
$420.00Aug 21$0.20$2.45$1.33$1.33 07/17$0.90–$12.85$1.33538
$420.00Nov 20$5.10$10.50$7.80$8.76 07/15$5.15–$22.85$7.8028
$420.00Jan 15$9.50$13.80$11.65$11.77 07/15$9.65–$27.90$11.6521
$420.00Sep 18$1.50$6.30$3.90--$3.90–$5.50$1.501
$410.00Aug 21$0.00$4.80$2.40$1.57 07/07$1.25–$9.55$1.5758
$410.00Nov 20$3.40$11.20$7.30$18.80 06/18$5.20–$21.75$7.305
$410.00Jan 15$10.10$11.60$10.85$12.20 07/10$7.90–$24.25$10.8512
$410.00Feb 19$9.60$16.70$13.15$14.47 07/08$10.40–$26.45$13.151
$410.00Sep 18$0.05$6.30$3.18--$3.18–$3.88$0.051
$400.00Aug 21$0.45$1.10$0.78$0.60 07/17$0.78–$6.80$0.60291
$400.00Nov 20$3.40$8.70$6.05$4.65 07/17$5.10–$17.00$4.6536
$400.00Jan 15$6.80$9.80$8.30$7.10 07/16$6.75–$21.20$7.10110
$390.00Aug 21$0.30$1.10$0.70$0.60 07/16$0.57–$5.40$0.60103
$390.00Nov 20$3.20$7.70$5.45$4.90 07/15$3.58–$14.10$4.9016
$390.00Jan 15$5.10$10.40$7.75$7.66 07/13$5.80–$17.15$7.6612
$390.00Feb 19$5.50$12.60$9.05$21.10 06/23$7.35–$20.45$9.059
$380.00Aug 21$0.00$4.60$2.30$0.80 07/15$0.40–$5.13$0.8047
$380.00Nov 20$1.05$7.00$4.03$5.00 07/08$3.80–$11.10$4.039
$380.00Jan 15$2.80$9.70$6.25$6.70 07/13$5.08–$15.35$6.2512
$380.00Sep 18$0.10$5.20$2.65--$2.58–$2.65$0.101
$370.00Aug 21$0.00$4.50$2.25$0.75 07/07$2.03–$4.43$0.7525
$370.00Nov 20$0.25$6.60$3.43$2.80 07/15$2.25–$10.10$2.8083
$370.00Jan 15$2.00$8.00$5.00--$5.00–$6.05$2.0010
$360.00Aug 21$0.00$4.40$2.20$0.50 07/10$0.75–$3.98$0.50156
$360.00Nov 20$0.05$5.90$2.98$4.12 07/06$2.15–$8.15$2.9815
$360.00Jan 15$1.65$7.30$4.47$9.13 06/25$3.58–$11.60$4.4715
$350.00Aug 21$0.00$0.80$0.40$1.50 06/25$0.40–$3.93$0.4044
$350.00Nov 20$0.05$5.00$2.53$1.89 07/15$1.30–$6.85$1.8916
$350.00Jan 15$1.10$7.30$4.20$10.90 06/05$3.58–$9.10$4.2046
$340.00Aug 21$0.00$4.30$2.15$0.33 07/07$0.85–$2.63$0.3331
$340.00Nov 20$0.05$5.30$2.68$4.71 06/29$1.60–$5.28$2.6824
$340.00Jan 15$1.80$4.80$3.30$3.20 07/15$1.90–$7.90$3.208
$330.00Aug 21$0.00$4.30$2.15$0.82 06/29$0.68–$2.42$0.8222
$330.00Nov 20$0.05$4.90$2.48$5.65 06/11$1.35–$4.13$2.487
$330.00Jan 15$0.05$5.00$2.53$7.77 06/05$2.03–$6.70$2.5314
$320.00Aug 21$0.00$4.30$2.15$0.25 07/13$0.63–$3.68$0.2566
$320.00Nov 20$0.05$4.90$2.48$4.80 05/22$1.13–$4.55$2.486
$320.00Jan 15$0.05$6.10$3.08$7.54 06/05$1.18–$6.18$3.089
$320.00Feb 19$0.05$6.30$3.18$4.40 07/02$2.23–$7.25$3.181
$310.00Jan 15$0.00$4.80$2.40$5.80 06/10$1.98–$5.38$2.4010
$310.00Feb 19$0.00$3.80$1.90$3.00 07/08$1.90–$6.20$1.907
$310.00Aug 21$0.00$4.30$2.15--$2.15–$2.40--42
$310.00Nov 20$0.00$4.70$2.35--$2.35–$4.22--1
$300.00Nov 20$0.00$4.60$2.30$0.60 07/17$0.33–$3.98$0.6062
$300.00Jan 15$0.00$4.80$2.40$3.44 06/16$1.00–$4.95$2.4016
$300.00Feb 19$0.00$4.80$2.40$2.15 07/07$1.27–$5.15$2.155
$300.00Aug 21$0.00$4.30$2.15--$2.15–$2.40--1
$290.00Feb 19$0.00$2.90$1.45$1.85 07/07$1.40–$5.23$1.452
$290.00Aug 21$0.00$4.30$2.15--$2.15–$2.40--9
$290.00Nov 20$0.00$4.50$2.25--$2.25–$2.40--1
$290.00Jan 15$0.30$2.00$1.15--$1.15–$2.40$0.3012
$280.00Aug 21$0.00$4.30$2.15$0.90 05/20$0.50–$2.40$0.908
$280.00Feb 19$0.00$4.10$2.05$2.05 07/02$1.22–$4.50$2.051
$280.00Nov 20$0.00$4.40$2.20--$2.20–$4.72--2
$280.00Jan 15$0.10$1.80$0.95--$0.95–$3.78$0.1016
$270.00Aug 21$0.00$4.30$2.15$0.27 06/16$1.43–$2.40$0.274
$270.00Nov 20$0.00$4.40$2.20--$2.20–$3.68--2
$270.00Jan 15$0.00$1.70$0.85--$0.85–$3.68--7

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 2,743
Total Puts 236
Put/Call Ratio 0.09
Net Difference 2,507

Prior's Put/Call Breakdown

Total Calls 491
Total Puts 752
Put/Call Ratio 1.53
Net Difference -261

Prior 7-Day Put/Call Summary

Total Calls 6,819
Total Puts 1,653
Average Put/Call Ratio 0.74
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