Tour v422
MCO
MOODYS CORP
$485.96 +3.07%
(7/24 03:02) ◀
|
Monday, July 27, 2026 (6:48pm)
January 2026
|
▶ (7/28 18:50)
◀ 7/27 18:48 ▶

Option Volume

Detail
ℹ
Current (07/27) 268
Calls: 134 (50%)
Puts: 134 (50%)
Prior (07/24) 502
Calls: 34 (7%)
Puts: 468 (93%)
Current vs Prior -46.61%
Calls: +294.12% (Calls)
Puts: -71.37% (Puts)
Prior 7-Day Total 8,528
Calls: 6,357 (75%)
Puts: 2,171 (25%)
Prior 7-Day Average 1,218
Calls: 908 (75%)
Puts: 310 (25%)
Current vs Prior 7-Day Avg -78.00%
Calls: -85.24%
Puts: -56.79%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (07/27) $258.2K
Calls: $135.9K (53%)
Puts: $122.3K (47%)
Prior (07/24) $471.4K
Calls: $48.9K (10%)
Puts: $422.5K (90%)
Current vs Prior -45.23%
Calls: +177.88%
Puts: -71.06%
Prior 7-Day Total $10.43M
Calls: $7.79M (75%)
Puts: $2.64M (25%)
Prior 7-Day Average $1.49M
Calls: $1.11M (75%)
Puts: $376.8K (25%)
Current vs Prior 7-Day Avg -82.66%
Calls: -87.78%
Puts: -67.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.00
Prior (07/24) 13.76
Current vs Prior -92.74%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -22.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27) 6,784
Calls: 5,617 (83%)
Puts: 1,167 (17%)
Prior (07/24) 1,418
Calls: 593 (42%)
Puts: 825 (58%)
Current vs Prior +378.42%
Prior 7-Day Total 42,412
Calls: 26,765 (63%)
Puts: 15,647 (37%)
Prior 7-Day Average 6,058
Calls: 3,823 (63%)
Puts: 2,235 (37%)
Current vs Prior 7-Day Avg +11.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.18% | 9.48%
Prior 7.68% | 9.35%
Current vs Prior -6.46% | +1.31%
Prior 7-Day Avg 7.08% | 9.80%
Current vs 7-Day Avg +1.37% | -3.27%
Prior 7-Day Eod 7.68% | 9.35%
Current vs 7-Day Eod -6.46% | +1.31%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.98% | 11.38%
Calls: 14.55% | 9.69%
Puts: 11.41% | 13.07%
Prior 12.98% | 11.38%
Calls: 14.55% | 9.69%
Puts: 11.41% | 13.07%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.82% | 14.33%
Calls: 18.15% | 13.92%
Puts: 23.49% | 14.73%
Current vs 7-Day Avg -37.65% | -20.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 47% vs prior. P/C ratio dropping 93% - sentiment shifting bullish. Call-heavy open interest (5,617 calls vs 1,167 puts) suggests bullish positioning. Rising open interest (up 378%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 5 found (avg delta 0.66, highest 0.82)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2116.5021.20$18.8524.9%20.59--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2133.0040.00$36.5019.2%10.82--
$510.00Aug 2124.7033.00$28.8528.8%10.7542
$500.00Aug 2118.7023.50$21.1022.7%10.6168
$490.00Aug 2113.4018.70$16.0533.0%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 161, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 212.804.00$3.4035.3%330.181.1K
$540.00Aug 210.053.40$1.73193.6%330.103.8K
$490.00Aug 2110.4017.00$13.7048.2%50.48290
$500.00Aug 218.3013.00$10.6544.1%50.39278
$510.00Aug 212.506.90$4.7093.6%50.25--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 214.808.20$6.5052.3%330.25142
$450.00Aug 212.356.50$4.4393.7%190.18578
$420.00Aug 210.351.60$0.98127.6%60.05--
$430.00Aug 210.952.60$1.7892.7%50.08--
$440.00Aug 211.554.80$3.18102.2%30.13--

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. 13 found (best R:R 229.77, avg 21.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 21$1.30$8.70$1.306.69$511.30
$530.00$540.00Aug 21$1.62$8.38$1.625.17$531.62
$490.00$500.00Aug 21$3.05$6.95$3.052.28$493.05
$480.00$490.00Aug 21$5.15$4.85$5.150.94$485.15
$500.00$510.00Aug 21$5.95$4.05$5.950.68$505.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$390.00Aug 21$0.13$29.87$0.13229.77$419.87
$430.00$420.00Aug 21$0.80$9.20$0.8011.50$429.20
$450.00$440.00Aug 21$1.25$8.75$1.257.00$448.75
$440.00$430.00Aug 21$1.40$8.60$1.406.14$438.60
$460.00$450.00Aug 21$2.07$7.93$2.073.83$457.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.44, avg 0.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$510.00Aug 21$5.95$5.95$4.051.47$505.95
$480.00$490.00Aug 21$5.15$5.15$4.851.06$485.15
$490.00$500.00Aug 21$3.05$3.05$6.950.44$493.05
$530.00$540.00Aug 21$1.62$1.62$8.380.19$531.62
$510.00$520.00Aug 21$1.30$1.30$8.700.15$511.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$500.00Aug 21$7.75$7.75$2.253.44$502.25
$520.00$510.00Aug 21$7.65$7.65$2.353.26$512.35
$500.00$490.00Aug 21$5.05$5.05$4.951.02$494.95
$490.00$470.00Aug 21$6.85$6.85$13.150.52$483.15
$470.00$460.00Aug 21$2.70$2.70$7.300.37$467.30

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. 4 found (cheapest 6.12% of stock, avg 6.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 21$13.70$16.05$29.75$460.25$519.756.12%
$500.00Aug 21$10.65$21.10$31.75$468.25$531.756.53%
$510.00Aug 21$4.70$28.85$33.55$476.45$543.556.90%
$520.00Aug 21$3.40$36.50$39.90$480.10$559.908.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.06% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$430.00Aug 21$3.35$1.78$5.13$424.87$535.13
$520.00$430.00Aug 21$3.40$1.78$5.18$424.82$525.18
$510.00$430.00Aug 21$4.70$1.78$6.48$423.52$516.48
$530.00$440.00Aug 21$3.35$3.18$6.53$433.47$536.53
$520.00$440.00Aug 21$3.40$3.18$6.58$433.42$526.58
$530.00$450.00Aug 21$3.35$4.43$7.78$442.22$537.78
$520.00$450.00Aug 21$3.40$4.43$7.83$442.17$527.83
$510.00$440.00Aug 21$4.70$3.18$7.88$432.12$517.88
$510.00$450.00Aug 21$4.70$4.43$9.13$440.87$519.13
$530.00$460.00Aug 21$3.35$6.50$9.85$450.15$539.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 14.87, avg credit $5.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
500/510530/540Aug 21$9.37$0.6314.87$500.63$539.37
510/520530/540Aug 21$9.27$0.7312.70$510.73$539.27
460/470500/510Aug 21$8.65$1.356.41$461.35$508.65
450/460500/510Aug 21$8.02$1.984.05$451.98$508.02
460/470480/490Aug 21$7.85$2.153.65$462.15$487.85
430/440500/510Aug 21$7.35$2.652.77$432.65$507.35
450/460480/490Aug 21$7.22$2.782.60$452.78$487.22
440/450500/510Aug 21$7.20$2.802.57$442.80$507.20
420/430500/510Aug 21$6.75$3.252.08$423.25$506.75
490/500530/540Aug 21$6.67$3.332.00$493.33$536.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.60)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Aug 21$1.25$8.757.00
$480.00$490.00$500.00Aug 21$2.10$7.903.76
$530.00$540.00$550.00Aug 21$2.29$7.713.37
$500.00$510.00$520.00Aug 21$4.65$5.351.15
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.60$9.4015.67
$450.00$460.00$470.00Aug 21$0.63$9.3714.87
$440.00$450.00$460.00Aug 21$0.82$9.1811.20
$490.00$500.00$510.00Aug 21$2.70$7.302.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.72, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$540.001:2Aug 21-$0.11$9.89
$510.00$520.001:2Aug 21-$2.10$7.90
$540.00$550.001:2Aug 21-$3.07$6.93
$520.00$530.001:2Aug 21-$3.30$6.70
$490.00$500.001:2Aug 21-$7.60$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$390.001:2Aug 21-$0.72$29.28
$490.00$470.001:2Aug 21-$2.35$17.65
$430.00$420.001:2Aug 21-$0.18$9.82
$440.00$430.001:2Aug 21-$0.38$9.62
$450.00$440.001:2Aug 21-$1.93$8.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.14%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$10.400.480.8%2.14%2.97%5290
$500.00Aug 21$8.300.392.9%1.71%4.60%5278
$520.00Aug 21$2.800.187.0%0.58%7.58%331.1K
$510.00Aug 21$2.500.255.0%0.51%5.46%5--
$530.00Aug 21$0.700.169.1%0.14%9.21%1156

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. 195 contracts (avg 832 vol/day, 195 traded recently)

MCO averages only 832 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 $480.00 09-18 call last traded $20.70 on 07/23 (now $23.40/$25.70) — try a limit near $23.40. Also watch the $500.00 02-19 call last traded $36.54 on 07/23 (now $38.90/$44.10) — try a limit near $38.90; the $520.00 08-21 call last traded $2.42 on 07/23 (now $2.80/$4.00) — try a limit near $2.80. Most tradeable put: the $500.00 01-15 put last traded $40.30 on 07/22 (now $37.90/$44.90) — try a limit near $40.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Aug 21$10.40$17.00$13.70$6.90 07/24$7.40–$37.25$10.40290
$490.00Sep 18$16.50$22.80$19.65$24.55 07/21$12.00–$43.05$19.65--
$490.00Nov 20$28.20$35.10$31.65$28.20 07/24$21.95–$55.25$28.20--
$490.00Jan 15$37.20$41.80$39.50$36.85 07/23$28.25–$62.75$37.20--
$490.00Feb 19$42.10$49.20$45.65$59.00 07/07$32.20–$67.80$45.65--
$480.00Aug 21$16.50$21.20$18.85$10.30 07/24$10.75–$45.90$16.50--
$480.00Sep 18$23.40$25.70$24.55$20.70 07/23$17.00–$50.75$23.404
$480.00Nov 20$34.50$41.90$38.20$33.11 07/24$25.15–$61.55$34.50--
$480.00Jan 15$41.10$48.30$44.70$62.50 07/20$32.15–$68.65$44.70--
$500.00Aug 21$8.30$13.00$10.65$4.75 07/24$4.65–$31.00$8.30278
$500.00Sep 18$12.10$17.00$14.55$19.19 07/22$9.55–$36.40$14.55--
$500.00Nov 20$24.00$30.40$27.20$21.11 07/24$17.90–$48.30$24.00--
$500.00Jan 15$32.10$37.00$34.55$40.50 07/22$23.95–$56.55$34.55--
$500.00Feb 19$38.90$44.10$41.50$36.54 07/23$28.25–$61.80$38.9028
$470.00Aug 21$21.30$29.00$25.15$18.10 07/23$12.65–$54.05$21.30--
$470.00Sep 18$29.20$34.00$31.60$24.20 07/23$21.60–$58.65$29.20--
$470.00Nov 20$39.10$48.00$43.55$47.50 07/09$29.50–$68.70$43.55--
$470.00Jan 15$48.10$54.40$51.25$41.20 07/24$36.75–$75.10$48.10--
$470.00Feb 19$52.50$59.80$56.15$71.20 07/07$40.20–$81.05$56.15--
$510.00Aug 21$2.50$6.90$4.70$3.37 07/24$4.20–$24.50$3.37--
$510.00Sep 18$8.20$12.50$10.35$7.18 07/24$7.05–$30.75$8.206
$510.00Nov 20$18.70$27.60$23.15$31.33 07/06$15.45–$42.90$23.15--
$510.00Jan 15$28.50$34.30$31.40$33.20 07/22$20.60–$50.70$31.40--
$510.00Feb 19$32.00$39.60$35.80$32.54 07/23$24.85–$55.95$32.54--
$460.00Aug 21$28.30$36.60$32.45$37.71 07/21$17.30–$63.50$32.45--
$460.00Sep 18$35.20$40.60$37.90$58.45 07/17$26.55–$66.55$37.90--
$460.00Nov 20$45.90$53.40$49.65$35.25 06/30$34.55–$76.60$45.90--
$460.00Jan 15$54.30$60.20$57.25$74.51 07/20$41.65–$82.95$57.25--
$520.00Aug 21$2.80$4.00$3.40$2.42 07/23$1.38–$18.00$2.801.1K
$520.00Sep 18$5.10$10.50$7.80$6.30 07/23$4.75–$25.00$6.304
$520.00Nov 20$15.70$22.40$19.05$35.86 07/16$12.60–$36.95$19.05--
$520.00Jan 15$24.20$30.80$27.50$30.80 07/21$17.65–$45.20$27.50--
$520.00Feb 19$27.70$36.00$31.85$35.94 07/21$21.80–$50.85$31.85--
$450.00Aug 21$38.20$44.70$41.45$36.85 07/23$23.55–$72.00$38.20--
$450.00Nov 20$53.00$61.10$57.05$60.35 07/08$39.40–$84.45$57.05--
$450.00Jan 15$59.60$66.80$63.20$76.00 07/06$46.20–$90.45$63.20--
$450.00Feb 19$65.00$72.10$68.55$48.12 06/25$50.10–$95.10$65.00--
$530.00Aug 21$0.70$6.00$3.35$3.37 07/23$1.58–$13.90$3.35156
$530.00Sep 18$2.95$7.80$5.38$13.50 07/20$3.40–$21.10$5.381
$530.00Nov 20$12.00$19.70$15.85$19.35 07/21$10.50–$32.25$15.85--
$530.00Jan 15$18.80$25.30$22.05$36.30 07/17$15.15–$40.20$22.05--
$530.00Feb 19$24.00$31.10$27.55$30.96 07/21$18.85–$45.50$27.55--
$440.00Aug 21$46.40$53.50$49.95$70.47 07/20$29.00–$81.60$49.95--
$440.00Jan 15$66.50$75.00$70.75$60.00 05/29$51.30–$97.95$66.50--
$540.00Aug 21$0.05$3.40$1.73$1.07 07/23$0.78–$10.75$1.073.8K
$540.00Sep 18$0.75$7.90$4.33$1.90 07/24$2.23–$16.05$1.90--
$540.00Nov 20$8.00$17.40$12.70$19.88 07/06$8.70–$27.95$12.70--
$540.00Jan 15$17.80$22.30$20.05$31.90 07/17$13.00–$35.00$20.05--
$540.00Feb 19$20.50$27.60$24.05$37.10 07/17$16.30–$40.90$24.05--
$430.00Aug 21$55.00$62.50$58.75$36.10 06/30$36.30–$90.90$55.00--
$430.00Feb 19$82.00$86.20$84.10$72.66 07/24$62.00–$110.10$82.00--
$550.00Aug 21$0.00$4.80$2.40$0.62 07/23$1.27–$6.38$0.62--
$550.00Sep 18$1.15$5.50$3.33$2.75 07/24$1.75–$12.75$2.75--
$550.00Nov 20$6.00$14.90$10.45$13.50 07/22$7.25–$23.25$10.45--
$550.00Jan 15$13.30$20.80$17.05$28.30 07/17$10.95–$31.45$17.05--
$550.00Feb 19$17.40$24.50$20.95$32.64 07/17$13.75–$36.25$20.95--
$420.00Aug 21$64.10$72.00$68.05$86.17 07/07$43.10–$100.10$68.05--
$560.00Aug 21$0.00$4.80$2.40$1.00 07/22$1.15–$5.50$1.00--
$560.00Sep 18$0.70$10.00$5.35$6.50 07/20$1.35–$9.80$5.35--
$560.00Nov 20$4.60$11.90$8.25$20.70 07/16$5.85–$20.35$8.25--
$560.00Jan 15$10.00$16.70$13.35$16.40 07/21$9.25–$26.00$13.35--
$560.00Feb 19$14.60$21.70$18.15$16.70 07/23$11.90–$32.20$16.70--
$410.00Aug 21$73.60$81.70$77.65$45.87 06/26$50.80–$110.00$73.60--
$570.00Aug 21$0.00$4.80$2.40$1.32 07/21$0.90–$5.28$1.32--
$570.00Nov 20$2.50$11.10$6.80$9.90 07/02$5.10–$17.40$6.80--
$570.00Jan 15$8.30$15.20$11.75$14.16 07/21$8.45–$23.45$11.75--
$400.00Aug 21$85.40$91.50$88.45$105.27 07/07$59.40–$119.65$88.45--
$400.00Jan 15$97.50$105.70$101.60$119.00 07/07$77.80–$131.00$101.60--
$580.00Aug 21$0.00$4.80$2.40$0.83 07/21$0.65–$5.15$0.83--
$580.00Nov 20$1.15$9.50$5.33$6.10 07/01$4.95–$14.75$5.33--
$580.00Jan 15$6.60$12.10$9.35$13.50 07/13$6.55–$20.30$9.35--
$390.00Aug 21$94.00$101.30$97.65$104.87 07/14$68.25–$131.00$97.65--
$390.00Jan 15$106.40$114.10$110.25$99.35 07/01$84.90–$139.50$106.40--
$590.00Aug 21$0.00$4.80$2.40$1.71 07/15$0.57–$4.60$1.71--
$590.00Jan 15$5.10$10.00$7.55$12.00 07/13$5.93–$16.75$7.55--
$380.00Aug 21$103.20$110.60$106.90$69.20 06/26$76.90–$139.60$103.20--
$380.00Jan 15$114.70$122.60$118.65$106.00 06/16$92.30–$149.35$114.70--
$380.00Feb 19$118.00$125.90$121.95$126.45 07/21$96.20–$152.45$121.95--
$600.00Aug 21$0.00$4.80$2.40$0.70 07/21$0.50–$4.83$0.70--
$600.00Jan 15$4.20$8.80$6.50$6.35 07/23$5.30–$15.15$6.35--
$370.00Aug 21$112.50$121.20$116.85$122.75 07/21$86.00–$150.20$116.85--
$370.00Sep 18$114.90$122.30$118.60$124.15 07/21$104.20–$150.50$118.60--
$610.00Sep 18$0.00$4.80$2.40$2.00 07/16$2.35–$4.00$2.00--
$360.00Aug 21$122.40$131.00$126.70$112.90 06/17$95.55–$160.20$122.40--
$620.00Nov 20$0.30$8.40$4.35$4.50 07/21$2.53–$6.90$4.35--
$620.00Jan 15$0.95$8.00$4.47$5.91 06/04$4.47–$10.95$4.47--
$350.00Aug 21$133.90$141.00$137.45$147.50 07/21$105.10–$170.15$137.45--
$340.00Feb 19$154.30$160.70$157.50$162.16 07/21$128.35–$188.35$157.50--
$640.00Aug 21$0.00$4.80$2.40$0.30 07/17$0.05–$2.40$0.30--
$640.00Nov 20$0.00$4.80$2.40$5.10 07/16$2.40–$5.70$2.40--
$640.00Feb 19$1.90$8.90$5.40$7.40 07/06$3.58–$11.30$5.40--
$330.00Aug 21$153.00$160.90$156.95$163.24 07/21$124.40–$190.20$156.95--
$650.00Jan 15$1.00$8.30$4.65$2.40 07/23$2.38–$6.45$2.40--
$320.00Jan 15$169.10$177.00$173.05$179.05 07/21$142.55–$204.40$173.05--
$660.00Aug 21$0.00$4.80$2.40$0.30 07/17$2.15–$2.40$0.30--
$660.00Nov 20$0.05$7.70$3.88$0.75 06/29$0.93–$4.90$0.75--
$660.00Feb 19$0.10$8.10$4.10$5.30 07/06$2.25–$8.35$4.10--
$670.00Aug 21$0.00$4.80$2.40$0.30 07/17$1.50–$2.40$0.30--
$670.00Nov 20$0.00$4.80$2.40$0.65 06/29$2.03–$4.93$0.65--
$300.00Aug 21$182.70$190.90$186.80$163.46 06/15$154.15–$220.00$182.70--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Aug 21$13.40$18.70$16.05$23.40 07/23$7.85–$44.45$16.05--
$490.00Sep 18$19.30$23.70$21.50$19.60 07/22$13.95–$30.60$19.60--
$490.00Jan 15$33.80$37.20$35.50$30.00 07/15$27.05–$57.95$33.80--
$480.00Aug 21$8.10$13.20$10.65$17.47 07/24$5.55–$36.75$10.65--
$480.00Sep 18$14.50$18.10$16.30$24.20 07/24$10.30–$23.60$16.30--
$480.00Jan 15$27.60$33.40$30.50$26.60 07/15$22.85–$51.85$27.606
$480.00Feb 19$31.50$39.80$35.65$34.00 07/21$26.75–$54.00$34.00--
$500.00Aug 21$18.70$23.50$21.10$29.60 07/23$9.85–$52.35$21.1068
$500.00Nov 20$32.20$38.60$35.40$31.25 07/15$25.10–$60.70$32.20--
$500.00Jan 15$37.90$44.90$41.40$40.30 07/22$30.65–$65.65$40.306
$470.00Aug 21$7.80$10.60$9.20$12.62 07/24$5.20–$29.05$9.20--
$470.00Sep 18$10.20$14.70$12.45$18.20 07/23$8.05–$19.40$12.45--
$470.00Jan 15$23.20$28.90$26.05$21.30 07/16$20.65–$46.45$23.2038
$470.00Feb 19$27.10$34.60$30.85$49.10 06/29$24.35–$49.30$30.85--
$510.00Aug 21$24.70$33.00$28.85$40.00 07/24$13.80–$60.85$28.8542
$510.00Sep 18$29.70$35.60$32.65$41.90 07/23$20.10–$44.35$32.65--
$460.00Aug 21$4.80$8.20$6.50$9.70 07/24$4.75–$24.95$6.50142
$460.00Sep 18$8.30$10.30$9.30$13.90 07/24$6.10–$15.70$9.30--
$460.00Jan 15$20.40$25.60$23.00$20.30 07/15$17.65–$40.35$20.4034
$460.00Feb 19$23.20$31.80$27.50$28.57 07/10$20.65–$44.35$27.50--
$520.00Aug 21$33.00$40.00$36.50$48.92 07/23$18.50–$69.65$36.50--
$520.00Sep 18$37.10$44.00$40.55$26.70 07/16$24.80–$52.15$37.10--
$450.00Aug 21$2.35$6.50$4.43$6.00 07/24$2.58–$18.10$4.43578
$450.00Sep 18$6.00$7.60$6.80$10.89 07/24$4.80–$11.45$6.80190
$450.00Nov 20$11.00$18.90$14.95$20.36 07/23$11.00–$31.90$14.95--
$450.00Jan 15$18.90$23.50$21.20$15.00 07/17$15.15–$36.60$18.90--
$450.00Feb 19$20.00$28.00$24.00$23.00 07/22$18.75–$38.90$23.00--
$530.00Aug 21$41.70$48.70$45.20$26.41 07/16$24.00–$79.10$41.70--
$530.00Sep 18$45.20$52.00$48.60$36.90 07/20$29.90–$61.05$45.20--
$440.00Aug 21$1.55$4.80$3.18$4.00 07/24$1.63–$15.00$3.18--
$440.00Sep 18$4.30$6.00$5.15$8.12 07/24$4.78–$9.50$5.15--
$440.00Nov 20$8.20$16.70$12.45$14.70 07/23$9.05–$27.65$12.45--
$440.00Jan 15$16.30$21.70$19.00$15.20 07/15$12.70–$31.80$16.3063
$440.00Feb 19$17.20$25.20$21.20$20.87 07/21$16.00–$35.40$20.87--
$430.00Aug 21$0.95$2.60$1.78$2.91 07/24$1.33–$11.65$1.78--
$430.00Sep 18$0.05$8.60$4.33$6.10 07/24$3.15–$6.55$4.33--
$430.00Nov 20$8.40$12.70$10.55$13.05 07/24$8.30–$23.30$10.55--
$430.00Jan 15$11.80$16.40$14.10$11.90 07/16$10.05–$27.70$11.90--
$430.00Feb 19$14.70$22.40$18.55$22.30 07/23$13.75–$31.00$18.55--
$550.00Nov 20$66.20$74.10$70.15$70.90 07/22$50.90–$99.95$70.15--
$420.00Aug 21$0.35$1.60$0.98$1.55 07/22$0.90–$8.65$0.98--
$420.00Sep 18$1.80$3.00$2.40$4.50 07/24$2.40–$5.50$2.40--
$420.00Nov 20$4.10$11.90$8.00$8.76 07/15$5.15–$20.55$8.00--
$420.00Jan 15$9.20$14.00$11.60$11.77 07/15$9.65–$24.15$11.60--
$560.00Nov 20$74.50$82.10$78.30$77.20 07/22$56.90–$108.95$77.20--
$410.00Aug 21$0.15$4.80$2.48$1.57 07/07$1.25–$6.35$1.57--
$410.00Sep 18$0.05$3.60$1.83$3.92 07/24$1.83–$4.30$1.83--
$410.00Nov 20$3.00$10.00$6.50$9.25 07/23$5.20–$17.10$6.50--
$410.00Jan 15$7.30$12.10$9.70$10.60 07/22$7.90–$21.05$9.70--
$410.00Feb 19$9.80$16.80$13.30$14.47 07/08$10.40–$23.40$13.30--
$400.00Aug 21$0.05$1.70$0.88$0.75 07/24$0.78–$4.85$0.75--
$400.00Sep 18$0.05$2.70$1.38$2.53 07/24$1.38–$4.57$1.38--
$400.00Nov 20$1.65$8.90$5.28$4.65 07/17$5.10–$14.65$4.65--
$400.00Jan 15$5.80$12.80$9.30$7.10 07/16$6.75–$18.20$7.10--
$390.00Aug 21$0.00$1.70$0.85$0.70 07/24$0.50–$4.05$0.70--
$390.00Nov 20$1.30$8.80$5.05$6.15 07/23$3.58–$12.40$5.05--
$390.00Jan 15$5.10$11.70$8.40$7.66 07/13$5.80–$15.50$7.66--
$390.00Feb 19$5.60$14.00$9.80$21.10 06/23$7.35–$18.30$9.80--
$380.00Aug 21$0.00$4.80$2.40$0.50 07/21$0.40–$4.60$0.50--
$380.00Sep 18$0.00$4.80$2.40$0.95 07/22$1.60–$3.05$0.95--
$380.00Nov 20$0.85$8.40$4.63$5.00 07/08$3.80–$10.40$4.63--
$380.00Jan 15$2.30$10.00$6.15$8.03 07/23$5.08–$13.35$6.15--
$370.00Aug 21$0.00$4.80$2.40$0.75 07/07$2.03–$3.63$0.75--
$370.00Sep 18$0.00$4.80$2.40$1.80 07/24$1.13–$3.78$1.80--
$370.00Nov 20$0.05$7.30$3.68$2.80 07/15$2.25–$8.70$2.80--
$360.00Aug 21$0.00$4.80$2.40$0.50 07/10$0.75–$3.88$0.50--
$360.00Sep 18$0.05$5.20$2.63$1.60 07/24$1.00–$4.43$1.60--
$360.00Nov 20$0.05$6.40$3.23$3.60 07/23$2.15–$6.90$3.23--
$360.00Jan 15$1.85$7.20$4.53$9.13 06/25$3.58–$9.65$4.53--
$350.00Aug 21$0.05$4.80$2.42$0.05 07/22$0.20–$3.93$0.05--
$350.00Nov 20$0.00$3.60$1.80$1.89 07/15$1.30–$6.60$1.80--
$350.00Jan 15$0.70$8.70$4.70$4.61 07/23$3.58–$8.15$4.61--
$350.00Feb 19$1.00$8.50$4.75$4.70 07/22$3.80–$10.10$4.70--
$340.00Aug 21$0.00$4.80$2.40$0.33 07/07$0.85–$2.63$0.33--
$340.00Nov 20$0.05$6.00$3.03$4.71 06/29$1.60–$5.28$3.03--
$340.00Jan 15$0.15$4.70$2.43$3.20 07/15$1.90–$7.90$2.43--
$330.00Aug 21$0.00$4.80$2.40$0.82 06/29$0.68–$2.40$0.82--
$330.00Nov 20$0.05$5.70$2.88$5.65 06/11$1.35–$4.13$2.88--
$330.00Jan 15$0.80$8.10$4.45$3.34 07/23$2.03–$5.78$3.34--
$320.00Aug 21$0.00$4.80$2.40$0.25 07/13$0.63–$3.68$0.25--
$320.00Jan 15$0.05$5.00$2.53$3.16 07/21$1.18–$5.08$2.53--
$320.00Feb 19$0.10$5.20$2.65$3.40 07/23$2.23–$6.10$2.65--
$310.00Aug 21$0.00$4.80$2.40$0.05 07/20$1.30–$2.40$0.05--
$310.00Jan 15$0.00$4.80$2.40$5.80 06/10$1.98–$3.88$2.40--
$310.00Feb 19$0.05$8.00$4.03$3.00 07/08$1.90–$5.65$3.00--
$300.00Nov 20$0.00$4.80$2.40$0.60 07/17$0.33–$3.98$0.60--
$300.00Jan 15$0.00$3.70$1.85$3.44 06/16$1.00–$4.13$1.85--
$300.00Feb 19$0.00$4.80$2.40$2.15 07/07$1.27–$4.80$2.15--
$290.00Feb 19$0.00$4.80$2.40$1.85 07/07$1.40–$4.77$1.85--
$280.00Feb 19$0.00$4.50$2.25$2.05 07/02$1.22–$4.45$2.05--
$270.00Aug 21$0.00$4.80$2.40$0.27 06/16$2.15–$2.40$0.27--
$260.00Feb 19$0.00$3.20$1.60$2.42 06/29$0.70–$3.25$1.60--
$250.00Aug 21$0.00$4.80$2.40$0.10 07/15$0.03–$2.40$0.10--
$250.00Jan 15$0.10$1.00$0.55$1.51 06/25$0.55–$3.68$0.55--
$220.00Aug 21$0.00$4.80$2.40$0.10 07/08$0.50–$2.40$0.10--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 134
Total Puts 134
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

Total Calls 34
Total Puts 468
Put/Call Ratio 13.76
Net Difference -434

Prior 7-Day Put/Call Summary

Total Calls 6,357
Total Puts 2,171
Average Put/Call Ratio 1.28
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