Tour v487
MCO
MOODYS CORP
$483.36 +1.04%
$484.35 (+0.20%)🌙
as of 08/03 06:40 PM
(7/31 18:51) ◀
|
Monday, August 3, 2026 (6:40pm)
January 2026
|
▶ (8/4 18:56)
◀ 8/3 18:40 ▶

Option Volume

Detail
ℹ
Current (08/03) 238
Calls: 91 (38%)
Puts: 147 (62%)
Prior (07/31) 173
Calls: 111 (64%)
Puts: 62 (36%)
Current vs Prior +37.57%
Calls: -18.02% (Calls)
Puts: +137.10% (Puts)
Prior 7-Day Total 2,204
Calls: 915 (42%)
Puts: 1,289 (58%)
Prior 7-Day Average 314
Calls: 130 (42%)
Puts: 184 (58%)
Current vs Prior 7-Day Avg -24.41%
Calls: -30.38%
Puts: -20.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $193.5K
Calls: $123.0K (64%)
Puts: $70.5K (36%)
Prior (07/31) $159.4K
Calls: $111.7K (70%)
Puts: $47.7K (30%)
Current vs Prior +21.41%
Calls: +10.10%
Puts: +47.91%
Prior 7-Day Total $2.67M
Calls: $988.7K (37%)
Puts: $1.68M (63%)
Prior 7-Day Average $381.7K
Calls: $141.2K (37%)
Puts: $240.5K (63%)
Current vs Prior 7-Day Avg -49.30%
Calls: -12.93%
Puts: -70.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.62
Prior (07/31) 0.56
Current vs Prior +189.21%
Prior 7-Day Average 1.80
Current vs Prior 7-Day Avg -10.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 8,170
Calls: 5,900 (72%)
Puts: 2,270 (28%)
Prior (07/31) 4,537
Calls: 4,180 (92%)
Puts: 357 (8%)
Current vs Prior +80.07%
Prior 7-Day Total 26,871
Calls: 17,809 (66%)
Puts: 9,062 (34%)
Prior 7-Day Average 3,838
Calls: 2,544 (66%)
Puts: 1,294 (34%)
Current vs Prior 7-Day Avg +112.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.46% | 9.39%
Prior 6.06% | 9.39%
Current vs Prior -9.90% | +0.07%
Prior 7-Day Avg 6.67% | 9.40%
Current vs 7-Day Avg -18.08% | -0.04%
Prior 7-Day Eod 6.06% | 9.39%
Current vs 7-Day Eod -9.90% | +0.07%
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 12.98% | 11.38%
Calls: 14.55% | 9.69%
Puts: 11.41% | 13.07%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($123.0K). Extreme bearish P/C ratio of 1.62 - heavy put buying. P/C ratio rising 189% - increased hedging/bearish positioning. Call-heavy open interest (5,900 calls vs 2,270 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 -- 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. 1 found (avg delta 0.54, highest 0.54)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2110.0014.90$12.4539.4%10.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 104, top 37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 214.507.00$5.7543.5%210.30281
$480.00Aug 2110.0014.90$12.4539.4%10.54--
$490.00Aug 216.1010.10$8.1049.4%10.40--
$520.00Aug 210.853.50$2.17122.1%10.141.0K
$530.00Aug 210.451.95$1.20125.0%10.08158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 210.751.35$1.0557.1%370.06580
$450.00Aug 210.053.90$1.98194.4%150.13581
$470.00Aug 214.207.70$5.9558.8%140.3236
$420.00Aug 210.501.05$0.7870.5%60.04537
$350.00Aug 210.051.50$0.78185.9%30.0252

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. 10 found (best R:R 141.86, avg 23.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$540.00Aug 21$0.65$9.35$0.6514.38$530.65
$520.00$530.00Aug 21$0.97$9.03$0.979.31$520.97
$500.00$520.00Aug 21$3.58$16.42$3.584.59$503.58
$490.00$500.00Aug 21$2.35$7.65$2.353.26$492.35
$480.00$490.00Aug 21$4.35$5.65$4.351.30$484.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$350.00Aug 21$0.35$49.65$0.35141.86$399.65
$430.00$420.00Aug 21$0.27$9.73$0.2736.04$429.73
$450.00$430.00Aug 21$0.93$19.07$0.9320.51$449.07
$470.00$460.00Aug 21$1.70$8.30$1.704.88$468.30
$460.00$450.00Aug 21$2.27$7.73$2.273.41$457.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.77, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$490.00Aug 21$4.35$4.35$5.650.77$484.35
$490.00$500.00Aug 21$2.35$2.35$7.650.31$492.35
$500.00$520.00Aug 21$3.58$3.58$16.420.22$503.58
$520.00$530.00Aug 21$0.97$0.97$9.030.11$520.97
$530.00$540.00Aug 21$0.65$0.65$9.350.07$530.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$450.00Aug 21$2.27$2.27$7.730.29$457.73
$470.00$460.00Aug 21$1.70$1.70$8.300.20$468.30
$450.00$430.00Aug 21$0.93$0.93$19.070.05$449.07
$430.00$420.00Aug 21$0.27$0.27$9.730.03$429.73
$400.00$350.00Aug 21$0.35$0.35$49.650.01$399.65

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.47% of stock, avg 1.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$430.00Aug 21$1.20$1.05$2.25$427.75$532.25
$530.00$450.00Aug 21$1.20$1.98$3.18$446.82$533.18
$520.00$430.00Aug 21$2.17$1.05$3.22$426.78$523.22
$520.00$450.00Aug 21$2.17$1.98$4.15$445.85$524.15
$530.00$460.00Aug 21$1.20$4.25$5.45$454.55$535.45
$520.00$460.00Aug 21$2.17$4.25$6.42$453.58$526.42
$500.00$430.00Aug 21$5.75$1.05$6.80$423.20$506.80
$530.00$470.00Aug 21$1.20$5.95$7.15$462.85$537.15
$500.00$450.00Aug 21$5.75$1.98$7.73$442.27$507.73
$520.00$470.00Aug 21$2.17$5.95$8.12$461.88$528.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 1.96, avg credit $3.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460480/490Aug 21$6.62$3.381.96$453.38$486.62
460/470480/490Aug 21$6.05$3.951.53$463.95$486.05
420/430480/490Aug 21$4.62$5.380.86$425.38$484.62
450/460490/500Aug 21$4.62$5.380.86$455.38$494.62
460/470490/500Aug 21$4.05$5.950.68$465.95$494.05
450/460520/530Aug 21$3.24$6.760.48$456.76$523.24
450/460500/520Aug 21$5.85$14.150.41$454.15$505.85
450/460530/540Aug 21$2.92$7.080.41$457.08$532.92
420/430490/500Aug 21$2.62$7.380.36$427.38$492.62
430/450480/490Aug 21$5.28$14.720.36$444.72$485.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 30.25, cheapest $0.32)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.32$9.6830.25
$480.00$490.00$500.00Aug 21$2.00$8.004.00
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.43, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$530.001:2Aug 21-$0.23$9.77
$490.00$500.001:2Aug 21-$3.40$6.60
$480.00$490.001:2Aug 21-$3.75$6.25
$500.00$520.001:2Aug 21$1.41$18.59
$530.00$540.001:2Aug 21$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$350.001:2Aug 21-$0.43$49.57
$450.00$430.001:2Aug 21-$0.12$19.88
$420.00$400.001:2Aug 21-$1.48$18.52
$430.00$420.001:2Aug 21-$0.51$9.49
$470.00$460.001:2Aug 21-$2.55$7.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.26%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$6.100.401.4%1.26%2.64%1--
$500.00Aug 21$4.500.303.4%0.93%4.37%21281
$520.00Aug 21$0.850.147.6%0.18%7.76%11.0K
$530.00Aug 21$0.450.089.7%0.09%9.74%1158

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 677 vol/day, 200 traded recently)

MCO averages only 677 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 02-19 call last traded $41.00 on 07/27 (now $34.30/$39.90) — try a limit near $37.10. Also watch the $480.00 11-20 call last traded $35.00 on 07/29 (now $31.20/$36.50) — try a limit near $33.85; the $490.00 01-15 call last traded $36.85 on 07/23 (now $33.00/$39.00) — try a limit near $36.00. Most tradeable put: the $470.00 02-19 put last traded $49.10 on 06/29 (now $28.50/$34.70) — try a limit near $31.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$10.00$14.90$12.45$9.80 07/31$11.05–$45.90$10.00--
$480.00Sep 18$19.80$24.30$22.05$20.10 07/31$17.00–$50.75$20.10--
$480.00Nov 20$31.20$36.50$33.85$35.00 07/29$30.80–$61.55$33.8538
$480.00Jan 15$38.10$44.00$41.05$43.91 07/28$37.85–$68.65$41.05--
$490.00Aug 21$6.10$10.10$8.10$7.10 07/31$5.85–$37.25$7.10--
$490.00Sep 18$13.90$20.80$17.35$15.50 07/31$12.00–$43.05$15.50--
$490.00Nov 20$26.30$31.50$28.90$28.20 07/24$25.85–$55.25$28.20--
$490.00Jan 15$33.00$39.00$36.00$36.85 07/23$32.40–$62.75$36.0058
$490.00Feb 19$38.90$44.60$41.75$59.00 07/07$37.85–$67.80$41.75--
$470.00Aug 21$16.30$24.80$20.55$18.10 07/31$16.30–$54.05$18.10--
$470.00Sep 18$23.70$30.40$27.05$24.55 07/31$21.60–$58.65$24.55--
$470.00Nov 20$37.60$42.30$39.95$47.50 07/09$35.05–$68.70$39.95--
$470.00Jan 15$44.00$50.90$47.45$41.20 07/24$42.05–$75.10$44.00--
$470.00Feb 19$49.60$55.50$52.55$71.20 07/07$47.60–$81.05$52.55--
$500.00Aug 21$4.50$7.00$5.75$8.30 07/28$4.05–$31.00$5.75281
$500.00Sep 18$8.70$17.00$12.85$11.40 07/31$9.55–$36.40$11.4032
$500.00Nov 20$21.80$27.00$24.40$23.10 07/31$20.55–$48.30$23.10167
$500.00Jan 15$28.50$35.00$31.75$40.50 07/22$27.05–$56.55$31.75--
$500.00Feb 19$34.30$39.90$37.10$41.00 07/27$33.15–$61.80$37.1024
$460.00Aug 21$23.90$31.50$27.70$37.71 07/21$21.55–$63.50$27.70--
$460.00Sep 18$30.30$38.70$34.50$58.45 07/17$26.55–$66.55$34.50--
$460.00Nov 20$42.00$51.10$46.55$35.25 06/30$41.00–$76.60$42.00--
$460.00Jan 15$50.00$58.10$54.05$74.51 07/20$46.95–$82.95$54.05--
$510.00Aug 21$1.00$5.60$3.30$1.95 07/31$2.03–$24.50$1.95--
$510.00Sep 18$6.40$12.80$9.60$8.30 07/31$7.05–$30.75$8.30--
$510.00Nov 20$17.70$22.70$20.20$31.33 07/06$17.70–$42.90$20.20--
$510.00Jan 15$24.20$30.60$27.40$33.20 07/22$23.30–$50.70$27.40--
$510.00Feb 19$30.00$35.80$32.90$32.54 07/23$29.20–$55.95$32.54--
$450.00Aug 21$32.20$40.30$36.25$38.90 07/29$27.95–$72.00$36.25--
$450.00Nov 20$49.00$57.80$53.40$60.35 07/08$46.95–$84.45$53.40--
$450.00Jan 15$56.20$64.60$60.40$76.00 07/06$54.70–$90.45$60.40--
$450.00Feb 19$62.00$70.10$66.05$48.12 06/25$58.95–$95.10$62.00--
$520.00Aug 21$0.85$3.50$2.17$1.37 07/31$1.10–$18.00$1.371.0K
$520.00Sep 18$4.50$10.00$7.25$7.90 07/29$4.75–$25.00$7.2515
$520.00Nov 20$12.40$21.90$17.15$14.23 07/30$14.10–$36.95$14.23--
$520.00Jan 15$20.60$28.20$24.40$22.60 07/30$21.15–$45.20$22.60--
$520.00Feb 19$26.00$31.90$28.95$35.94 07/21$25.70–$50.85$28.9555
$440.00Aug 21$41.50$48.90$45.20$70.47 07/20$36.00–$81.60$45.20--
$530.00Aug 21$0.45$1.95$1.20$2.99 07/29$0.73–$13.90$1.20158
$530.00Sep 18$1.20$8.30$4.75$6.53 07/28$2.65–$21.10$4.755
$530.00Nov 20$9.10$18.80$13.95$19.35 07/21$11.95–$32.25$13.95--
$530.00Jan 15$16.90$22.80$19.85$36.30 07/17$18.00–$40.20$19.85--
$530.00Feb 19$22.90$28.00$25.45$30.96 07/21$22.30–$45.50$25.45--
$430.00Aug 21$51.00$57.40$54.20$36.10 06/30$45.05–$90.90$51.00--
$430.00Feb 19$75.30$83.30$79.30$72.66 07/24$71.55–$110.10$75.30--
$540.00Aug 21$0.00$1.10$0.55$0.35 07/31$0.53–$10.75$0.353.8K
$540.00Sep 18$1.90$4.20$3.05$2.25 07/31$2.23–$16.05$2.25173
$540.00Nov 20$6.40$16.00$11.20$19.88 07/06$9.75–$27.95$11.20--
$540.00Jan 15$14.00$19.70$16.85$19.20 07/27$14.05–$35.00$16.85--
$540.00Feb 19$18.30$27.00$22.65$37.10 07/17$20.25–$40.90$22.65--
$420.00Aug 21$60.70$67.50$64.10$86.17 07/07$54.10–$100.10$64.10--
$550.00Aug 21$0.10$0.95$0.53$1.80 07/29$0.35–$6.38$0.53--
$550.00Sep 18$1.20$2.50$1.85$2.20 07/31$1.15–$12.75$1.8554
$550.00Nov 20$4.10$13.70$8.90$13.50 07/22$7.65–$23.25$8.90--
$550.00Jan 15$11.40$17.10$14.25$15.71 07/28$11.55–$31.45$14.25--
$550.00Feb 19$16.20$24.00$20.10$32.64 07/17$17.05–$36.25$20.10--
$410.00Aug 21$70.50$78.20$74.35$45.87 06/26$63.30–$110.00$70.50--
$560.00Aug 21$0.00$4.80$2.40$0.60 07/29$0.30–$5.50$0.60--
$560.00Sep 18$0.25$2.60$1.43$6.50 07/20$0.78–$9.80$1.43--
$560.00Nov 20$2.20$11.60$6.90$20.70 07/16$6.03–$20.35$6.90--
$560.00Jan 15$9.10$14.80$11.95$16.40 07/21$10.70–$26.00$11.95--
$560.00Feb 19$13.60$21.80$17.70$18.90 07/29$14.45–$32.20$17.70--
$400.00Aug 21$80.40$88.00$84.20$105.27 07/07$72.95–$119.65$84.20--
$400.00Jan 15$94.00$102.10$98.05$119.00 07/07$89.45–$131.00$98.05--
$570.00Aug 21$0.00$4.80$2.40$1.32 07/21$1.35–$5.28$1.32--
$570.00Sep 18$0.00$4.80$2.40$1.35 07/29$0.75–$7.75$1.35--
$570.00Nov 20$3.30$7.90$5.60$9.90 07/02$5.10–$17.40$5.60--
$570.00Jan 15$8.30$12.80$10.55$14.16 07/21$8.45–$23.45$10.55--
$390.00Aug 21$90.10$98.00$94.05$104.87 07/14$82.70–$131.00$94.05--
$390.00Jan 15$103.00$110.00$106.50$101.00 07/31$97.50–$139.50$103.00--
$580.00Aug 21$0.00$4.80$2.40$0.30 07/29$0.65–$5.15$0.30--
$580.00Nov 20$4.00$9.50$6.75$6.10 07/01$5.18–$14.75$6.104
$580.00Jan 15$5.50$13.00$9.25$13.50 07/13$6.65–$20.30$9.25--
$380.00Aug 21$99.00$107.90$103.45$69.20 06/26$93.10–$139.60$99.00--
$380.00Jan 15$111.40$119.00$115.20$106.00 06/16$105.50–$149.35$111.40--
$380.00Feb 19$115.00$121.20$118.10$126.45 07/21$108.80–$152.45$118.10--
$590.00Aug 21$0.00$4.80$2.40$1.71 07/15$0.68–$4.60$1.71--
$590.00Sep 18$0.00$4.80$2.40$0.75 07/29$0.45–$4.70$0.75--
$590.00Jan 15$4.20$9.40$6.80$12.00 07/13$6.65–$16.75$6.80--
$370.00Aug 21$109.00$118.00$113.50$122.75 07/21$102.70–$150.20$113.50--
$370.00Sep 18$111.10$118.80$114.95$124.15 07/21$104.20–$150.50$114.95--
$600.00Aug 21$0.00$4.80$2.40$0.70 07/21$0.95–$4.83$0.70--
$600.00Jan 15$3.30$10.00$6.65$6.35 07/23$5.50–$15.15$6.35--
$360.00Aug 21$119.40$127.80$123.60$112.90 06/17$112.60–$160.20$119.40--
$610.00Sep 18$0.00$4.80$2.40$2.00 07/16$2.35–$4.00$2.00--
$350.00Aug 21$129.30$137.80$133.55$147.50 07/21$122.50–$170.15$133.55--
$620.00Nov 20$0.05$10.00$5.03$4.50 07/21$2.75–$6.90$4.50--
$620.00Jan 15$1.35$9.40$5.38$5.91 06/04$4.47–$10.95$5.38--
$340.00Feb 19$150.00$157.50$153.75$162.16 07/21$143.55–$188.35$153.75--
$330.00Aug 21$149.00$157.90$153.45$163.24 07/21$142.40–$190.20$153.45--
$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$1.25$9.60$5.43$7.40 07/06$4.75–$11.30$5.43--
$320.00Jan 15$165.80$173.60$169.70$179.05 07/21$159.35–$204.40$169.70--
$650.00Jan 15$0.05$8.40$4.23$2.40 07/23$2.35–$6.18$2.40--
$660.00Aug 21$0.00$4.80$2.40$0.30 07/17$2.15–$2.40$0.30--
$660.00Nov 20$0.00$4.80$2.40$0.75 06/29$2.35–$4.90$0.75--
$660.00Feb 19$0.15$8.80$4.48$5.30 07/06$2.90–$8.35$4.48--
$300.00Aug 21$179.00$187.70$183.35$163.46 06/15$172.30–$220.00$179.00--
$670.00Aug 21$0.00$4.80$2.40$0.30 07/17$1.50–$2.40$0.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$8.60$11.40$10.00$17.47 07/24$5.55–$19.90$10.00--
$480.00Sep 18$13.60$21.00$17.30$21.00 07/31$10.30–$23.60$17.30--
$480.00Jan 15$30.30$33.70$32.00$30.80 07/27$22.85–$38.80$30.80--
$480.00Feb 19$31.70$39.30$35.50$34.00 07/21$26.75–$41.90$34.00--
$490.00Aug 21$11.30$16.60$13.95$20.10 07/31$7.85–$25.35$13.95--
$490.00Sep 18$20.70$26.00$23.35$27.40 07/30$13.95–$30.60$23.35--
$490.00Jan 15$35.90$38.60$37.25$37.60 07/28$27.05–$43.85$37.25--
$470.00Aug 21$4.20$7.70$5.95$10.73 07/31$5.20–$13.70$5.9536
$470.00Sep 18$8.50$15.40$11.95$14.40 07/30$8.05–$19.40$11.95--
$470.00Jan 15$23.30$29.60$26.45$26.90 07/27$20.65–$33.20$26.45--
$470.00Feb 19$28.50$34.70$31.60$49.10 06/29$24.35–$37.20$31.602
$500.00Aug 21$20.10$25.50$22.80$20.53 07/29$9.85–$33.20$20.53--
$500.00Sep 18$26.00$28.90$27.45$27.00 07/28$16.10–$36.30$27.00--
$500.00Nov 20$33.60$39.00$36.30$31.25 07/15$25.10–$45.30$33.60--
$500.00Jan 15$40.60$44.10$42.35$40.00 07/27$30.65–$48.45$40.60--
$500.00Feb 19$43.60$49.90$46.75$48.90 07/31$34.00–$52.25$46.75--
$460.00Aug 21$3.40$5.10$4.25$5.70 07/31$4.25–$10.25$4.25164
$460.00Sep 18$8.40$10.60$9.50$10.00 07/28$6.10–$15.70$9.506
$460.00Jan 15$19.40$25.50$22.45$23.20 07/27$17.65–$29.15$22.45--
$460.00Feb 19$25.00$30.90$27.95$27.00 07/27$20.65–$32.70$27.00--
$510.00Aug 21$27.20$32.60$29.90$28.40 07/27$13.80–$41.40$28.40--
$510.00Sep 18$31.50$38.00$34.75$41.30 07/30$20.10–$44.35$34.75--
$450.00Aug 21$0.05$3.90$1.98$3.50 07/31$1.98–$7.55$1.98581
$450.00Sep 18$5.90$7.80$6.85$9.71 07/31$4.80–$11.45$6.85244
$450.00Nov 20$11.00$20.00$15.50$20.36 07/23$11.00–$20.25$15.50--
$450.00Jan 15$16.00$24.20$20.10$20.20 07/27$15.15–$25.20$20.10--
$450.00Feb 19$21.00$26.90$23.95$27.10 07/31$18.75–$28.85$23.95--
$520.00Aug 21$35.10$42.20$38.65$36.50 07/27$18.50–$49.90$36.50--
$520.00Sep 18$38.00$46.00$42.00$26.70 07/16$24.80–$52.15$38.00--
$440.00Aug 21$1.05$2.85$1.95$2.15 07/29$1.30–$5.85$1.95--
$440.00Sep 18$4.00$5.70$4.85$5.90 07/31$4.78–$9.50$4.8552
$440.00Nov 20$8.00$16.30$12.15$16.00 07/30$9.05–$16.75$12.15--
$440.00Jan 15$14.50$21.50$18.00$18.01 07/27$12.70–$22.95$18.00--
$440.00Feb 19$17.00$25.00$21.00$20.87 07/21$16.00–$25.15$20.87--
$530.00Aug 21$45.40$51.40$48.40$26.41 07/16$24.00–$59.50$45.40--
$530.00Sep 18$47.20$52.90$50.05$36.90 07/20$29.90–$61.05$47.20--
$430.00Aug 21$0.75$1.35$1.05$1.60 07/31$1.05–$4.88$1.05580
$430.00Sep 18$3.10$4.00$3.55$4.40 07/31$3.15–$6.55$3.5515
$430.00Nov 20$6.10$12.50$9.30$13.05 07/24$8.30–$13.60$9.30--
$430.00Jan 15$11.60$18.80$15.20$11.90 07/16$10.05–$18.75$11.90--
$430.00Feb 19$14.00$22.10$18.05$19.20 07/29$13.75–$22.10$18.05--
$420.00Aug 21$0.50$1.05$0.78$1.06 07/31$0.78–$3.10$0.78537
$420.00Sep 18$2.05$3.40$2.72$3.15 07/31$2.40–$5.50$2.72--
$420.00Nov 20$4.10$13.30$8.70$8.76 07/15$5.15–$11.15$8.70--
$420.00Jan 15$8.20$13.70$10.95$11.77 07/15$9.65–$16.20$10.95--
$550.00Nov 20$68.30$76.00$72.15$70.90 07/22$50.90–$82.80$70.90--
$410.00Aug 21$0.30$6.70$3.50$0.65 07/29$0.57–$4.80$0.65--
$410.00Sep 18$0.00$4.80$2.40$2.80 07/31$1.83–$4.30$2.40--
$410.00Nov 20$2.60$10.90$6.75$9.25 07/23$5.20–$9.25$6.75--
$410.00Jan 15$6.40$11.80$9.10$13.20 07/30$7.90–$13.35$9.10--
$410.00Feb 19$9.50$17.30$13.40$14.47 07/08$10.40–$16.80$13.40--
$560.00Nov 20$76.70$84.90$80.80$77.20 07/22$56.90–$91.45$77.20--
$400.00Aug 21$0.10$2.15$1.13$0.50 07/31$0.30–$4.33$0.50--
$400.00Sep 18$0.00$4.80$2.40$2.53 07/24$1.38–$4.57$2.40--
$400.00Nov 20$1.00$9.80$5.40$6.33 07/27$5.10–$7.90$5.40--
$400.00Jan 15$4.70$13.20$8.95$9.89 07/27$6.75–$13.10$8.95--
$400.00Feb 19$9.50$13.10$11.30$12.20 07/31$9.00–$14.60$11.30--
$390.00Aug 21$0.00$1.15$0.57$0.43 07/28$0.23–$4.05$0.43--
$390.00Sep 18$0.00$4.80$2.40$1.45 07/30$1.08–$3.68$1.45--
$390.00Nov 20$0.15$9.70$4.93$5.26 07/27$3.58–$6.45$4.93--
$390.00Jan 15$3.20$11.70$7.45$7.66 07/13$5.80–$11.50$7.45--
$390.00Feb 19$7.00$13.80$10.40$21.10 06/23$7.35–$12.55$10.40--
$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$0.90 07/29$0.88–$3.05$0.90--
$380.00Nov 20$0.05$10.00$5.03$5.00 07/08$3.80–$6.00$5.00--
$380.00Jan 15$2.25$10.10$6.18$7.23 07/28$5.08–$9.10$6.18--
$370.00Aug 21$0.00$4.80$2.40$0.75 07/07$2.20–$3.58$0.75--
$370.00Sep 18$0.15$1.30$0.73$1.80 07/24$0.73–$3.78$0.731
$370.00Nov 20$0.05$4.80$2.42$4.33 07/31$2.25–$5.50$2.42--
$370.00Jan 15$1.00$9.50$5.25$6.14 07/28$3.90–$6.80$5.25--
$360.00Aug 21$0.00$4.80$2.40$0.50 07/10$0.75–$2.40$0.50--
$360.00Sep 18$0.00$4.80$2.40$1.60 07/24$0.65–$4.43$1.60--
$360.00Nov 20$1.20$3.40$2.30$3.93 07/31$2.15–$4.38$2.30--
$360.00Jan 15$1.05$9.00$5.03$9.13 06/25$3.58–$5.83$5.03--
$350.00Aug 21$0.05$1.50$0.78$0.05 07/22$0.20–$3.65$0.0552
$350.00Nov 20$0.00$3.60$1.80$1.89 07/15$1.30–$5.40$1.80--
$350.00Jan 15$0.40$8.60$4.50$4.61 07/23$3.58–$6.00$4.50--
$350.00Feb 19$0.80$9.30$5.05$4.70 07/22$3.80–$6.03$4.70--
$340.00Aug 21$0.00$4.80$2.40$0.33 07/07$2.15–$2.45$0.33--
$340.00Nov 20$0.00$4.80$2.40$4.71 06/29$1.60–$5.18$2.40--
$340.00Jan 15$0.05$8.30$4.18$3.20 07/15$1.90–$4.98$3.20--
$340.00Feb 19$3.00$5.10$4.05$4.70 07/31$3.23–$5.90$4.05--
$330.00Aug 21$0.00$4.80$2.40$0.82 06/29$1.50–$2.40$0.82--
$330.00Nov 20$0.00$4.80$2.40$5.65 06/11$1.35–$3.98$2.40--
$330.00Jan 15$0.05$8.10$4.08$2.70 07/29$2.03–$4.80$2.70--
$330.00Feb 19$2.45$4.60$3.53$3.90 07/31$2.68–$5.28$3.53--
$320.00Aug 21$0.00$4.80$2.40$0.25 07/13$0.63–$2.40$0.25--
$320.00Jan 15$0.05$7.80$3.93$3.16 07/21$1.18–$4.13$3.16--
$320.00Feb 19$0.05$8.30$4.18$3.40 07/23$2.23–$4.68$3.40--
$310.00Aug 21$0.00$4.80$2.40$0.05 07/20$2.15–$2.40$0.05--
$310.00Jan 15$0.00$4.80$2.40$5.80 06/10$1.98–$2.58$2.40--
$310.00Feb 19$0.00$4.80$2.40$3.00 07/08$1.90–$4.50$2.40--
$300.00Nov 20$0.00$4.80$2.40$0.60 07/17$0.33–$2.40$0.60--
$300.00Jan 15$1.15$7.50$4.33$3.44 06/16$1.00–$4.33$3.44--
$300.00Feb 19$0.05$7.80$3.93$2.15 07/07$1.27–$4.30$2.15--
$290.00Feb 19$0.00$4.80$2.40$1.85 07/07$1.40–$3.98$1.85--
$280.00Feb 19$0.00$4.80$2.40$2.05 07/02$1.30–$3.83$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$4.80$2.40$2.42 06/29$0.70–$2.68$2.40--
$250.00Aug 21$0.00$4.80$2.40$0.10 07/15$0.03–$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 91
Total Puts 147
Put/Call Ratio 1.62
Net Difference -56

Prior's Put/Call Breakdown

Total Calls 111
Total Puts 62
Put/Call Ratio 0.56
Net Difference 49

Prior 7-Day Put/Call Summary

Total Calls 915
Total Puts 1,289
Average Put/Call Ratio 1.80
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