Tour v490
MCO
MOODYS CORP
$483.67 +0.06%
$479.25 (-0.91%)🌙
as of 08/04 06:56 PM
(8/3 18:40) ◀
|
Tuesday, August 4, 2026 (6:56pm)
January 2026
|
▶ (8/5 18:58)
◀ 8/4 18:56 ▶

Option Volume

Detail
ℹ
Current (08/04) 169
Calls: 62 (37%)
Puts: 107 (63%)
Prior (08/03) 238
Calls: 91 (38%)
Puts: 147 (62%)
Current vs Prior -28.99%
Calls: -31.87% (Calls)
Puts: -27.21% (Puts)
Prior 7-Day Total 1,998
Calls: 678 (34%)
Puts: 1,320 (66%)
Prior 7-Day Average 285
Calls: 96 (34%)
Puts: 188 (66%)
Current vs Prior 7-Day Avg -40.79%
Calls: -35.99%
Puts: -43.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $74.7K
Calls: $34.2K (46%)
Puts: $40.5K (54%)
Prior (08/03) $193.5K
Calls: $123.0K (64%)
Puts: $70.5K (36%)
Current vs Prior -61.39%
Calls: -72.17%
Puts: -42.59%
Prior 7-Day Total $2.33M
Calls: $810.6K (35%)
Puts: $1.52M (65%)
Prior 7-Day Average $333.4K
Calls: $115.8K (35%)
Puts: $217.6K (65%)
Current vs Prior 7-Day Avg -77.58%
Calls: -70.44%
Puts: -81.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.73
Prior (08/03) 1.62
Current vs Prior +6.84%
Prior 7-Day Average 1.98
Current vs Prior 7-Day Avg -12.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 5,763
Calls: 4,704 (82%)
Puts: 1,059 (18%)
Prior (08/03) 8,170
Calls: 5,900 (72%)
Puts: 2,270 (28%)
Current vs Prior -29.46%
Prior 7-Day Total 28,220
Calls: 18,639 (66%)
Puts: 9,581 (34%)
Prior 7-Day Average 4,031
Calls: 2,662 (66%)
Puts: 1,368 (34%)
Current vs Prior 7-Day Avg +42.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.65% | 8.74%
Prior 5.46% | 9.39%
Current vs Prior +3.53% | -7.00%
Prior 7-Day Avg 6.41% | 9.31%
Current vs 7-Day Avg -11.74% | -6.19%
Prior 7-Day Eod 5.46% | 9.39%
Current vs 7-Day Eod +3.53% | -7.00%
Sentiment BEARISH

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

Light premium activity with dollar volume down 61% vs prior. Extreme bearish P/C ratio of 1.73 - heavy put buying. Call-heavy open interest (4,704 calls vs 1,059 puts) suggests bullish positioning. Declining open interest (down 29%) indicates positions being closed.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 6.4%, best 6.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2181.5086.90$84.206.4%11.00--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.77, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2181.5086.90$84.206.4%11.00--
$440.00Aug 2143.4048.70$46.0511.5%10.93--
$480.00Aug 2110.9014.80$12.8530.4%10.55110
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2113.2015.80$14.5017.9%120.59329

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 137, top 67)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 216.809.90$8.3537.1%120.41283
$540.00Aug 210.301.85$1.08143.5%110.073.8K
$510.00Aug 210.854.10$2.47131.6%100.17109
$500.00Aug 214.406.30$5.3535.5%30.29281
$400.00Aug 2181.5086.90$84.206.4%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 210.751.20$0.9845.9%670.06572
$490.00Aug 2113.2015.80$14.5017.9%120.59329
$410.00Aug 210.100.75$0.43151.2%40.03--
$440.00Sep 183.705.30$4.5035.6%30.1796
$450.00Sep 186.207.10$6.6513.5%30.23--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 0.9%, max 0.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Aug 21Sep 1826.9%26.7%0.9%47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 39.00, avg 10.38)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$540.00Aug 21$1.39$28.61$1.3920.58$511.39
$500.00$510.00Aug 21$2.88$7.12$2.882.47$502.88
$490.00$500.00Aug 21$3.00$7.00$3.002.33$493.00
$480.00$490.00Aug 21$4.50$5.50$4.501.22$484.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$420.00Aug 21$0.25$9.75$0.2539.00$429.75
$420.00$410.00Aug 21$0.30$9.70$0.3032.33$419.70
$470.00$430.00Aug 21$4.92$35.08$4.927.13$465.08
$450.00$440.00Sep 18$2.15$7.85$2.153.65$447.85
$470.00$450.00Sep 18$5.45$14.55$5.452.67$464.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 20.62, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$440.00Aug 21$38.15$38.15$1.8520.62$438.15
$440.00$480.00Aug 21$33.20$33.20$6.804.88$473.20
$480.00$490.00Aug 21$4.50$4.50$5.500.82$484.50
$490.00$500.00Aug 21$3.00$3.00$7.000.43$493.00
$500.00$510.00Aug 21$2.88$2.88$7.120.40$502.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$470.00Aug 21$8.60$8.60$11.400.75$481.40
$480.00$470.00Sep 18$4.05$4.05$5.950.68$475.95
$470.00$450.00Sep 18$5.45$5.45$14.550.37$464.55
$450.00$440.00Sep 18$2.15$2.15$7.850.27$447.85
$470.00$430.00Aug 21$4.92$4.92$35.080.14$465.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $6.20, cheapest $6.20)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Aug 21Sep 18$6.2026.9%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.72% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 21$8.35$14.50$22.85$467.15$512.854.72%
$400.00Aug 21$84.20$0.48$84.68$315.32$484.6817.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.43% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$430.00Aug 21$1.08$0.98$2.06$427.94$542.06
$510.00$430.00Aug 21$2.47$0.98$3.45$426.55$513.45
$500.00$430.00Aug 21$5.35$0.98$6.33$423.67$506.33
$540.00$470.00Aug 21$1.08$5.90$6.98$463.02$546.98
$510.00$470.00Aug 21$2.47$5.90$8.37$461.63$518.37
$490.00$430.00Aug 21$8.35$0.98$9.33$420.67$499.33
$500.00$470.00Aug 21$5.35$5.90$11.25$458.75$511.25
$520.00$440.00Sep 18$7.25$4.50$11.75$428.25$531.75
$520.00$450.00Sep 18$7.25$6.65$13.90$436.10$533.90
$490.00$470.00Aug 21$8.35$5.90$14.25$455.75$504.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 5.15, avg credit $9.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420440/480Aug 21$33.50$6.505.15$386.50$473.50
420/430440/480Aug 21$33.45$6.555.11$396.55$473.45
470/490500/510Aug 21$11.48$8.521.35$478.52$511.48
410/420480/490Aug 21$4.80$5.200.92$415.20$484.80
420/430480/490Aug 21$4.75$5.250.90$425.25$484.75
470/490510/540Aug 21$9.99$20.010.50$480.01$519.99
410/420490/500Aug 21$3.30$6.700.49$416.70$493.30
420/430490/500Aug 21$3.25$6.750.48$426.75$493.25
410/420500/510Aug 21$3.18$6.820.47$416.82$503.18
420/430500/510Aug 21$3.13$6.870.46$426.87$503.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 82.33, cheapest $0.12)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.12$9.8882.33
$400.00$440.00$480.00Aug 21$4.95$35.057.08
$480.00$490.00$500.00Aug 21$1.50$8.505.67
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 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. 14 found (best net $-7.90, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Aug 21-$7.90$32.10
$490.00$500.001:2Aug 21-$2.35$7.65
$480.00$490.001:2Aug 21-$3.85$6.15
$510.00$540.001:2Aug 21$0.31$29.69
$440.00$480.001:2Aug 21$20.35$19.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Sep 18-$1.20$18.80
$420.00$410.001:2Aug 21-$0.13$9.87
$430.00$420.001:2Aug 21-$0.48$9.52
$410.00$400.001:2Aug 21-$0.53$9.47
$450.00$440.001:2Sep 18-$2.35$7.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.41%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$6.800.411.3%1.41%2.71%12283
$520.00Sep 18$4.500.257.5%0.93%8.44%1--
$500.00Aug 21$4.400.293.4%0.91%4.29%3281
$510.00Aug 21$0.850.175.4%0.18%5.62%10109
$540.00Aug 21$0.300.0711.7%0.06%11.71%113.8K

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 $480.00 08-21 call last traded $9.80 on 07/31 (now $10.90/$14.80) — try a limit near $10.90. Also watch the $500.00 08-21 call last traded $8.30 on 07/28 (now $4.40/$6.30) — try a limit near $5.35; the $490.00 08-21 call last traded $7.10 on 07/31 (now $6.80/$9.90) — try a limit near $7.10. Most tradeable put: the $490.00 08-21 put last traded $20.10 on 07/31 (now $13.20/$15.80) — try a limit near $14.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$10.90$14.80$12.85$9.80 07/31$11.05–$45.90$10.90110
$480.00Sep 18$19.60$22.60$21.10$20.10 07/31$17.00–$50.75$20.10--
$480.00Nov 20$32.10$36.60$34.35$35.00 07/29$30.80–$61.55$34.35--
$480.00Jan 15$40.30$45.60$42.95$43.91 07/28$37.85–$68.65$42.95--
$490.00Aug 21$6.80$9.90$8.35$7.10 07/31$5.85–$37.25$7.10283
$490.00Sep 18$15.60$18.00$16.80$15.50 07/31$12.00–$43.05$15.60--
$490.00Nov 20$26.00$34.20$30.10$28.20 07/24$25.85–$55.25$28.20--
$490.00Jan 15$36.10$38.60$37.35$36.85 07/23$32.40–$62.75$36.85--
$490.00Feb 19$39.20$47.60$43.40$59.00 07/07$37.85–$67.80$43.40--
$470.00Aug 21$17.90$20.70$19.30$18.10 07/31$16.30–$54.05$18.10--
$470.00Sep 18$25.00$29.30$27.15$24.55 07/31$21.60–$58.65$25.00--
$470.00Nov 20$36.20$43.40$39.80$47.50 07/09$35.05–$68.70$39.80--
$470.00Jan 15$45.20$49.70$47.45$41.20 07/24$42.05–$75.10$45.20--
$470.00Feb 19$51.00$57.30$54.15$71.20 07/07$47.60–$81.05$54.15--
$500.00Aug 21$4.40$6.30$5.35$8.30 07/28$4.05–$31.00$5.35281
$500.00Sep 18$10.90$15.20$13.05$11.40 07/31$9.55–$36.40$11.40--
$500.00Nov 20$22.40$26.90$24.65$23.10 07/31$20.55–$48.30$23.10--
$500.00Jan 15$30.90$33.90$32.40$40.50 07/22$27.05–$56.55$32.40--
$500.00Feb 19$36.10$41.70$38.90$41.00 07/27$33.15–$61.80$38.90--
$460.00Aug 21$24.10$28.20$26.15$37.71 07/21$21.55–$63.50$26.15--
$460.00Sep 18$31.80$38.60$35.20$58.45 07/17$26.55–$66.55$35.20--
$460.00Nov 20$44.00$50.00$47.00$35.25 06/30$41.00–$76.60$44.00--
$460.00Jan 15$50.10$57.70$53.90$74.51 07/20$46.95–$82.95$53.90--
$510.00Aug 21$0.85$4.10$2.47$1.95 07/31$2.03–$24.50$1.95109
$510.00Sep 18$7.70$10.00$8.85$8.30 07/31$7.05–$30.75$8.30--
$510.00Nov 20$17.00$25.50$21.25$31.33 07/06$17.70–$42.90$21.25--
$510.00Jan 15$24.40$29.60$27.00$33.20 07/22$23.30–$50.70$27.00--
$510.00Feb 19$30.00$37.10$33.55$32.54 07/23$29.20–$55.95$32.54--
$450.00Aug 21$34.00$37.90$35.95$38.90 07/29$27.95–$72.00$35.95--
$450.00Nov 20$51.00$56.70$53.85$60.35 07/08$46.95–$84.45$53.85--
$450.00Jan 15$57.90$64.70$61.30$76.00 07/06$54.70–$90.45$61.30--
$450.00Feb 19$63.20$69.50$66.35$48.12 06/25$58.95–$95.10$63.20--
$520.00Aug 21$1.10$2.25$1.68$1.37 07/31$1.10–$18.00$1.37--
$520.00Sep 18$4.50$10.00$7.25$7.90 07/29$4.75–$25.00$7.25--
$520.00Nov 20$12.10$21.90$17.00$14.23 07/30$14.10–$36.95$14.23--
$520.00Jan 15$20.60$29.00$24.80$22.60 07/30$21.15–$45.20$22.60--
$520.00Feb 19$26.30$33.70$30.00$35.94 07/21$25.70–$50.85$30.00--
$440.00Aug 21$43.40$48.70$46.05$70.47 07/20$36.00–$81.60$46.05--
$530.00Aug 21$0.65$2.95$1.80$2.99 07/29$0.73–$13.90$1.80--
$530.00Sep 18$0.95$5.40$3.18$6.53 07/28$2.65–$21.10$3.18--
$530.00Nov 20$10.70$18.70$14.70$19.35 07/21$11.95–$32.25$14.70--
$530.00Jan 15$17.30$25.60$21.45$36.30 07/17$18.00–$40.20$21.45--
$530.00Feb 19$22.40$29.60$26.00$30.96 07/21$22.30–$45.50$26.00--
$430.00Aug 21$51.50$57.30$54.40$36.10 06/30$45.05–$90.90$51.50--
$430.00Feb 19$76.00$83.60$79.80$72.66 07/24$71.55–$110.10$76.00--
$540.00Aug 21$0.30$1.85$1.08$0.35 07/31$0.53–$10.75$0.353.8K
$540.00Sep 18$2.05$4.50$3.28$2.25 07/31$2.23–$16.05$2.25--
$540.00Nov 20$7.80$13.70$10.75$19.88 07/06$9.75–$27.95$10.75--
$540.00Jan 15$14.10$22.00$18.05$19.20 07/27$14.05–$35.00$18.05--
$540.00Feb 19$19.10$27.50$23.30$37.10 07/17$20.25–$40.90$23.30--
$420.00Aug 21$61.20$67.00$64.10$86.17 07/07$54.10–$100.10$64.10--
$550.00Aug 21$0.10$3.70$1.90$1.80 07/29$0.35–$5.90$1.80--
$550.00Sep 18$0.95$3.00$1.98$2.20 07/31$1.15–$12.75$1.98--
$550.00Nov 20$5.70$13.80$9.75$13.50 07/22$7.65–$23.25$9.75--
$550.00Jan 15$13.30$16.80$15.05$15.71 07/28$11.55–$31.45$15.05--
$550.00Feb 19$16.10$23.20$19.65$32.64 07/17$17.05–$36.25$19.65--
$410.00Aug 21$71.00$77.00$74.00$45.87 06/26$63.30–$110.00$71.00--
$560.00Aug 21$0.00$8.90$4.45$0.60 07/29$0.30–$5.50$0.60--
$560.00Sep 18$0.20$7.90$4.05$6.50 07/20$0.78–$9.80$4.05--
$560.00Nov 20$3.50$11.70$7.60$20.70 07/16$6.03–$20.35$7.60--
$560.00Jan 15$11.10$14.60$12.85$16.40 07/21$10.70–$26.00$12.85--
$560.00Feb 19$14.50$21.00$17.75$18.90 07/29$14.45–$32.20$17.75--
$400.00Aug 21$81.50$86.90$84.20$105.27 07/07$72.95–$119.65$84.20--
$400.00Jan 15$95.00$101.90$98.45$119.00 07/07$89.45–$131.00$98.45--
$570.00Aug 21$0.00$8.80$4.40$1.32 07/21$1.35–$5.28$1.32--
$570.00Sep 18$0.05$7.50$3.78$1.35 07/29$0.75–$7.75$1.35--
$570.00Nov 20$2.40$10.00$6.20$9.90 07/02$5.10–$17.40$6.20--
$570.00Jan 15$8.40$12.40$10.40$14.16 07/21$8.45–$23.45$10.40--
$390.00Aug 21$90.90$96.90$93.90$104.87 07/14$82.70–$131.00$93.90--
$390.00Jan 15$103.30$110.80$107.05$101.00 07/31$97.50–$139.50$103.30--
$580.00Aug 21$0.00$8.70$4.35$0.30 07/29$0.65–$5.15$0.30--
$580.00Nov 20$1.15$7.60$4.38$6.10 07/01$4.38–$14.75$4.38--
$580.00Jan 15$7.40$10.70$9.05$13.50 07/13$6.65–$20.30$9.05--
$380.00Aug 21$100.50$108.00$104.25$69.20 06/26$93.10–$139.60$100.50--
$380.00Jan 15$112.00$119.40$115.70$106.00 06/16$105.50–$149.35$112.00--
$380.00Feb 19$115.40$122.90$119.15$126.45 07/21$108.80–$152.45$119.15--
$590.00Aug 21$0.00$8.70$4.35$1.71 07/15$0.68–$4.60$1.71--
$590.00Sep 18$0.00$9.10$4.55$0.75 07/29$0.45–$4.70$0.75--
$590.00Jan 15$4.00$12.00$8.00$12.00 07/13$6.65–$16.75$8.00--
$370.00Aug 21$109.40$118.00$113.70$122.75 07/21$102.70–$150.20$113.70--
$370.00Sep 18$110.40$118.90$114.65$124.15 07/21$104.20–$150.50$114.65--
$600.00Aug 21$0.00$8.60$4.30$0.70 07/21$0.95–$4.83$0.70--
$600.00Jan 15$3.60$10.00$6.80$6.35 07/23$5.50–$15.15$6.35--
$360.00Aug 21$120.10$128.00$124.05$112.90 06/17$112.60–$160.20$120.10--
$610.00Sep 18$0.00$8.80$4.40$2.00 07/16$2.35–$4.40$2.00--
$350.00Aug 21$130.10$137.90$134.00$147.50 07/21$122.50–$170.15$134.00--
$620.00Nov 20$1.40$3.50$2.45$4.50 07/21$2.45–$6.90$2.4513
$620.00Jan 15$1.40$9.30$5.35$5.91 06/04$4.47–$10.95$5.35--
$340.00Feb 19$150.30$157.70$154.00$162.16 07/21$143.55–$188.35$154.00--
$330.00Aug 21$149.40$157.90$153.65$163.24 07/21$142.40–$190.20$153.65--
$640.00Aug 21$0.00$8.60$4.30$0.30 07/17$0.05–$4.30$0.30--
$640.00Nov 20$0.65$2.30$1.48$5.10 07/16$1.48–$5.70$1.48115
$640.00Feb 19$3.30$9.30$6.30$7.40 07/06$4.75–$11.30$6.30--
$320.00Jan 15$166.20$173.80$170.00$179.05 07/21$159.35–$204.40$170.00--
$650.00Jan 15$1.55$8.30$4.93$2.40 07/23$2.35–$6.18$2.40--
$660.00Aug 21$0.00$8.60$4.30$0.30 07/17$2.15–$4.30$0.30--
$660.00Nov 20$0.00$9.90$4.95$0.75 06/29$2.35–$4.95$0.75--
$660.00Feb 19$1.20$8.60$4.90$5.30 07/06$2.90–$8.35$4.90--
$300.00Aug 21$179.30$187.90$183.60$163.46 06/15$172.30–$220.00$179.30--
$670.00Aug 21$0.00$8.60$4.30$0.30 07/17$1.50–$4.30$0.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$8.60$10.70$9.65$17.47 07/24$5.55–$19.90$9.65--
$480.00Sep 18$14.80$17.50$16.15$21.00 07/31$10.30–$23.60$16.15--
$480.00Jan 15$28.00$33.80$30.90$30.80 07/27$22.85–$38.80$30.80--
$480.00Feb 19$32.40$38.30$35.35$34.00 07/21$26.75–$41.90$34.00--
$490.00Aug 21$13.20$15.80$14.50$20.10 07/31$7.85–$25.35$14.50329
$490.00Sep 18$20.20$22.10$21.15$27.40 07/30$13.95–$30.60$21.15--
$490.00Jan 15$33.90$38.80$36.35$37.60 07/28$27.05–$43.85$36.35--
$470.00Aug 21$4.90$6.90$5.90$10.73 07/31$5.20–$13.70$5.90--
$470.00Sep 18$10.90$13.30$12.10$14.40 07/30$8.05–$19.40$12.107
$470.00Jan 15$23.60$29.20$26.40$26.90 07/27$20.65–$33.20$26.40--
$470.00Feb 19$29.40$35.00$32.20$49.10 06/29$24.35–$37.20$32.20--
$500.00Aug 21$18.20$24.30$21.25$20.53 07/29$9.85–$33.20$20.53--
$500.00Sep 18$22.70$29.50$26.10$27.00 07/28$16.10–$36.30$26.10--
$500.00Nov 20$32.30$40.60$36.45$31.25 07/15$25.10–$45.30$32.30--
$500.00Jan 15$37.80$46.10$41.95$40.00 07/27$30.65–$48.45$40.00--
$500.00Feb 19$42.80$48.70$45.75$48.90 07/31$34.00–$52.25$45.75--
$460.00Aug 21$2.40$4.60$3.50$5.70 07/31$3.50–$10.25$3.50--
$460.00Sep 18$6.10$9.60$7.85$10.00 07/28$6.10–$15.70$7.85--
$460.00Jan 15$19.30$27.80$23.55$23.20 07/27$17.65–$29.15$23.20--
$460.00Feb 19$23.20$31.70$27.45$27.00 07/27$20.65–$32.70$27.00--
$510.00Aug 21$26.30$32.20$29.25$28.40 07/27$13.80–$41.40$28.40--
$510.00Sep 18$30.30$37.00$33.65$41.30 07/30$20.10–$44.35$33.65--
$450.00Aug 21$2.05$2.50$2.28$3.50 07/31$1.98–$7.55$2.28--
$450.00Sep 18$6.20$7.10$6.65$9.71 07/31$4.80–$11.45$6.65--
$450.00Nov 20$12.00$16.60$14.30$20.36 07/23$11.00–$20.25$14.30--
$450.00Jan 15$16.40$24.50$20.45$20.20 07/27$15.15–$25.20$20.20--
$450.00Feb 19$20.00$27.10$23.55$27.10 07/31$18.75–$28.85$23.55--
$520.00Aug 21$34.90$41.70$38.30$36.50 07/27$18.50–$49.90$36.50--
$520.00Sep 18$38.40$44.60$41.50$26.70 07/16$24.80–$52.15$38.40--
$440.00Aug 21$0.90$1.75$1.33$2.15 07/29$1.30–$5.85$1.33--
$440.00Sep 18$3.70$5.30$4.50$5.90 07/31$4.50–$9.50$4.5096
$440.00Nov 20$10.90$14.20$12.55$16.00 07/30$9.05–$16.75$12.5539
$440.00Jan 15$14.90$18.70$16.80$18.01 07/27$12.70–$22.95$16.80--
$440.00Feb 19$17.00$25.10$21.05$20.87 07/21$16.00–$25.15$20.87--
$530.00Aug 21$45.00$50.90$47.95$26.41 07/16$24.00–$59.50$45.00--
$530.00Sep 18$46.80$53.00$49.90$36.90 07/20$29.90–$61.05$46.80--
$430.00Aug 21$0.75$1.20$0.98$1.60 07/31$0.98–$4.88$0.98572
$430.00Sep 18$2.25$8.40$5.33$4.40 07/31$3.15–$6.55$4.40--
$430.00Nov 20$7.30$11.90$9.60$13.05 07/24$8.30–$13.60$9.60--
$430.00Jan 15$12.20$16.00$14.10$11.90 07/16$10.05–$18.75$12.20--
$430.00Feb 19$14.00$22.30$18.15$19.20 07/29$13.75–$22.10$18.15--
$420.00Aug 21$0.50$0.95$0.73$1.06 07/31$0.73–$3.10$0.73--
$420.00Sep 18$1.50$7.00$4.25$3.15 07/31$2.40–$5.50$3.15--
$420.00Nov 20$4.10$13.50$8.80$8.76 07/15$5.15–$11.15$8.76--
$420.00Jan 15$8.50$14.20$11.35$11.77 07/15$9.65–$16.20$11.35--
$550.00Nov 20$68.00$75.40$71.70$70.90 07/22$50.90–$82.80$70.90--
$410.00Aug 21$0.10$0.75$0.43$0.65 07/29$0.43–$4.80$0.43--
$410.00Sep 18$0.00$5.50$2.75$2.80 07/31$1.83–$4.30$2.75--
$410.00Nov 20$2.30$10.90$6.60$9.25 07/23$5.20–$9.25$6.60--
$410.00Jan 15$6.50$11.70$9.10$13.20 07/30$7.90–$13.35$9.10--
$410.00Feb 19$13.20$14.70$13.95$14.47 07/08$10.40–$16.80$13.95--
$560.00Nov 20$76.60$84.00$80.30$77.20 07/22$56.90–$91.45$77.20--
$400.00Aug 21$0.20$0.75$0.48$0.50 07/31$0.30–$4.33$0.48--
$400.00Sep 18$0.10$7.80$3.95$2.53 07/24$1.38–$4.57$2.53--
$400.00Nov 20$1.00$9.50$5.25$6.33 07/27$5.10–$7.90$5.25--
$400.00Jan 15$4.90$13.00$8.95$9.89 07/27$6.75–$13.10$8.95--
$400.00Feb 19$10.10$13.50$11.80$12.20 07/31$9.00–$14.60$11.80--
$390.00Aug 21$0.00$0.75$0.38$0.43 07/28$0.23–$4.05$0.38--
$390.00Sep 18$0.00$9.60$4.80$1.45 07/30$1.08–$4.80$1.45--
$390.00Nov 20$0.70$8.90$4.80$5.26 07/27$3.58–$6.45$4.80--
$390.00Jan 15$3.60$11.50$7.55$7.66 07/13$5.80–$11.50$7.55--
$390.00Feb 19$5.70$13.80$9.75$21.10 06/23$7.35–$12.55$9.75--
$380.00Aug 21$0.00$8.80$4.40$0.50 07/21$0.40–$4.60$0.50--
$380.00Sep 18$0.00$9.30$4.65$0.90 07/29$0.88–$4.65$0.90--
$380.00Nov 20$0.00$10.00$5.00$5.00 07/08$3.80–$6.00$5.00--
$380.00Jan 15$2.95$10.70$6.82$7.23 07/28$5.08–$9.10$6.82--
$370.00Aug 21$0.00$8.70$4.35$0.75 07/07$2.20–$4.35$0.75--
$370.00Sep 18$0.00$1.25$0.63$1.80 07/24$0.63–$3.78$0.63--
$370.00Nov 20$0.20$8.10$4.15$4.33 07/31$2.25–$5.50$4.15--
$370.00Jan 15$2.05$9.70$5.88$6.14 07/28$3.90–$6.80$5.88--
$360.00Aug 21$0.00$8.70$4.35$0.50 07/10$0.75–$4.35$0.50--
$360.00Sep 18$0.00$8.90$4.45$1.60 07/24$0.65–$4.45$1.60--
$360.00Nov 20$1.05$6.80$3.93$3.93 07/31$2.30–$4.38$3.93--
$360.00Jan 15$1.55$8.70$5.13$9.13 06/25$3.58–$5.83$5.13--
$350.00Aug 21$0.05$1.00$0.53$0.05 07/22$0.20–$3.65$0.05--
$350.00Nov 20$0.65$2.70$1.68$1.89 07/15$1.30–$5.40$1.6816
$350.00Jan 15$1.80$5.20$3.50$4.61 07/23$3.50–$6.00$3.50--
$350.00Feb 19$3.00$9.20$6.10$4.70 07/22$4.43–$6.10$4.70--
$340.00Aug 21$0.00$8.60$4.30$0.33 07/07$2.15–$4.30$0.33--
$340.00Nov 20$0.75$7.50$4.13$4.71 06/29$1.60–$5.18$4.13--
$340.00Jan 15$0.00$4.60$2.30$3.20 07/15$1.90–$4.98$2.30--
$340.00Feb 19$0.20$8.90$4.55$4.70 07/31$3.23–$5.90$4.55--
$330.00Aug 21$0.00$8.60$4.30$0.82 06/29$1.50–$4.30$0.82--
$330.00Nov 20$0.10$9.80$4.95$5.65 06/11$2.25–$4.95$4.95--
$330.00Jan 15$0.00$8.10$4.05$2.70 07/29$2.03–$4.80$2.70--
$330.00Feb 19$1.85$5.30$3.58$3.90 07/31$3.53–$5.28$3.58--
$320.00Aug 21$0.00$8.60$4.30$0.25 07/13$0.63–$4.30$0.25--
$320.00Jan 15$0.95$5.30$3.13$3.16 07/21$1.18–$4.13$3.13--
$320.00Feb 19$0.50$6.90$3.70$3.40 07/23$2.40–$4.68$3.40--
$310.00Aug 21$0.00$8.60$4.30$0.05 07/20$2.15–$4.30$0.05--
$310.00Jan 15$0.95$2.25$1.60$5.80 06/10$1.60–$2.58$1.60--
$310.00Feb 19$0.00$8.10$4.05$3.00 07/08$1.90–$4.50$3.00--
$300.00Nov 20$0.00$9.10$4.55$0.60 07/17$0.33–$4.55$0.60--
$300.00Jan 15$1.15$4.20$2.68$3.44 06/16$1.00–$4.33$2.68--
$300.00Feb 19$0.05$5.50$2.78$2.15 07/07$1.60–$4.30$2.15--
$290.00Feb 19$0.00$7.70$3.85$1.85 07/07$1.45–$3.98$1.85--
$280.00Feb 19$0.00$2.00$1.00$2.05 07/02$1.00–$3.83$1.00--
$270.00Aug 21$0.00$8.60$4.30$0.27 06/16$2.15–$4.30$0.27--
$260.00Feb 19$0.00$7.30$3.65$2.42 06/29$1.35–$3.65$2.42--
$250.00Aug 21$0.00$8.60$4.30$0.10 07/15$0.03–$4.30$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 62
Total Puts 107
Put/Call Ratio 1.73
Net Difference -45

Prior's Put/Call Breakdown

Total Calls 91
Total Puts 147
Put/Call Ratio 1.62
Net Difference -56

Prior 7-Day Put/Call Summary

Total Calls 678
Total Puts 1,320
Average Put/Call Ratio 1.98
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