Tour v492
MCO
MOODYS CORP
$483.98 +0.06%
$485.00 (+0.21%)🌙
as of 08/05 06:58 PM
(8/4 18:56) ◀
|
Wednesday, August 5, 2026 (6:58pm)
January 2026
|
▶ (8/6 18:55)
◀ 8/5 18:58 ▶

Option Volume

Detail
ℹ
Current (08/05) 216
Calls: 46 (21%)
Puts: 170 (79%)
Prior (08/04) 169
Calls: 62 (37%)
Puts: 107 (63%)
Current vs Prior +27.81%
Calls: -25.81% (Calls)
Puts: +58.88% (Puts)
Prior 7-Day Total 1,665
Calls: 706 (42%)
Puts: 959 (58%)
Prior 7-Day Average 237
Calls: 100 (42%)
Puts: 137 (58%)
Current vs Prior 7-Day Avg -9.19%
Calls: -54.39%
Puts: +24.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $193.3K
Calls: $56.3K (29%)
Puts: $137.0K (71%)
Prior (08/04) $74.7K
Calls: $34.2K (46%)
Puts: $40.5K (54%)
Current vs Prior +158.62%
Calls: +64.33%
Puts: +238.32%
Prior 7-Day Total $1.94M
Calls: $795.9K (41%)
Puts: $1.14M (59%)
Prior 7-Day Average $276.7K
Calls: $113.7K (41%)
Puts: $163.0K (59%)
Current vs Prior 7-Day Avg -30.16%
Calls: -50.52%
Puts: -15.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 3.70
Prior (08/04) 1.73
Current vs Prior +114.14%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg +144.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 2,671
Calls: 710 (27%)
Puts: 1,961 (73%)
Prior (08/04) 5,763
Calls: 4,704 (82%)
Puts: 1,059 (18%)
Current vs Prior -53.65%
Prior 7-Day Total 32,565
Calls: 22,750 (70%)
Puts: 9,815 (30%)
Prior 7-Day Average 4,652
Calls: 3,250 (70%)
Puts: 1,402 (30%)
Current vs Prior 7-Day Avg -42.59%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.30% | 8.25%
Prior 5.65% | 8.74%
Current vs Prior -6.28% | -5.50%
Prior 7-Day Avg 6.12% | 9.22%
Current vs 7-Day Avg -13.38% | -10.50%
Prior 7-Day Eod 5.65% | 8.74%
Current vs 7-Day Eod -6.28% | -5.50%
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 bearish flow with 71% put dollar volume ($137.0K). Massive premium surge with dollar volume up 159% vs prior. Extreme bearish P/C ratio of 3.70 - heavy put buying. P/C ratio rising 114% - increased hedging/bearish positioning.

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2190.0095.90$92.956.3%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. 3 found (avg delta 0.77, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2190.0095.90$92.956.3%11.00--
$480.00Sep 1818.6021.70$20.1515.4%30.55--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2117.4023.10$20.2528.1%10.7566

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 176, top 48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 210.353.60$1.98164.1%190.15--
$500.00Aug 211.855.10$3.4793.7%30.24282
$480.00Sep 1818.6021.70$20.1515.4%30.55--
$500.00Sep 1810.0012.40$11.2021.4%30.3733
$490.00Aug 216.308.40$7.3528.6%20.40276
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 183.504.70$4.1029.3%480.1698
$450.00Sep 184.706.90$5.8037.9%480.21242
$470.00Sep 188.3012.40$10.3539.6%230.369
$430.00Aug 210.101.60$0.85176.5%40.06598
$380.00Aug 210.006.80$3.40200.0%30.0847

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 12.8%, max 20.2%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Aug 21Sep 1839.2%32.6%20.2%4550
$430.00Aug 21Sep 1835.1%30.6%14.6%5598
$470.00Aug 21Sep 1825.2%24.3%3.7%2648

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 65.67, avg 9.84)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Aug 21$1.49$8.51$1.495.71$501.49
$490.00$500.00Aug 21$3.88$6.12$3.881.58$493.88
$480.00$500.00Sep 18$8.95$11.05$8.951.23$488.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$420.00Aug 21$0.15$9.85$0.1565.67$429.85
$430.00$420.00Sep 18$0.70$9.30$0.7013.29$429.30
$460.00$430.00Aug 21$2.15$27.85$2.1512.95$457.85
$440.00$430.00Sep 18$0.75$9.25$0.7512.33$439.25
$380.00$350.00Aug 21$2.90$27.10$2.909.34$377.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 5.94, avg 0.77)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$490.00Aug 21$85.60$85.60$14.405.94$475.60
$480.00$500.00Sep 18$8.95$8.95$11.050.81$488.95
$490.00$500.00Aug 21$3.88$3.88$6.120.63$493.88
$500.00$510.00Aug 21$1.49$1.49$8.510.18$501.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$480.00Aug 21$11.50$11.50$8.501.35$488.50
$480.00$470.00Sep 18$4.70$4.70$5.300.89$475.30
$480.00$470.00Aug 21$3.65$3.65$6.350.57$476.35
$470.00$450.00Sep 18$4.55$4.55$15.450.29$465.45
$470.00$460.00Aug 21$2.10$2.10$7.900.27$467.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.75, cheapest $1.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Aug 21Sep 18$7.7324.4%27.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Aug 21Sep 18$1.9539.2%32.6%
$430.00Aug 21Sep 18$2.5035.1%30.6%
$470.00Aug 21Sep 18$5.2525.2%24.3%
$480.00Aug 21Sep 18$6.3024.3%24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.90% of stock, avg 6.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 21$3.47$20.25$23.72$476.28$523.724.90%
$480.00Sep 18$20.15$15.05$35.20$444.80$515.207.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.58% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$430.00Aug 21$1.98$0.85$2.83$427.17$512.83
$500.00$430.00Aug 21$3.47$0.85$4.32$425.68$504.32
$510.00$460.00Aug 21$1.98$3.00$4.98$455.02$514.98
$510.00$380.00Aug 21$1.98$3.40$5.38$374.62$515.38
$500.00$460.00Aug 21$3.47$3.00$6.47$453.53$506.47
$500.00$380.00Aug 21$3.47$3.40$6.87$373.13$506.87
$510.00$470.00Aug 21$1.98$5.10$7.08$462.92$517.08
$490.00$430.00Aug 21$7.35$0.85$8.20$421.80$498.20
$500.00$470.00Aug 21$3.47$5.10$8.57$461.43$508.57
$490.00$460.00Aug 21$7.35$3.00$10.35$449.65$500.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 7.70, avg credit $12.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/380390/490Aug 21$88.50$11.507.70$291.50$478.50
470/480490/500Aug 21$7.53$2.473.05$472.47$497.53
450/470480/500Sep 18$13.50$6.502.08$456.50$493.50
460/470490/500Aug 21$5.98$4.021.49$464.02$495.98
440/450480/500Sep 18$10.65$9.351.14$439.35$490.65
470/480500/510Aug 21$5.14$4.861.06$474.86$505.14
430/440480/500Sep 18$9.70$10.300.94$430.30$489.70
420/430480/500Sep 18$9.65$10.350.93$420.35$489.65
420/430490/500Aug 21$4.03$5.970.68$425.97$494.03
460/470500/510Aug 21$3.59$6.410.56$466.41$503.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.53, cheapest $0.95)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$2.39$7.613.18
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Sep 18$0.95$9.059.53
$380.00$400.00$420.00Aug 21$2.06$17.948.71
$460.00$470.00$480.00Aug 21$1.55$8.455.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-2.75, 13 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$480.00$500.001:2Sep 18-$2.25$17.75
$500.00$510.001:2Aug 21-$0.49$9.51
$390.00$490.001:2Aug 21$78.25$21.75
$490.00$500.001:2Aug 21$0.41$9.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$370.001:2Sep 18-$2.75$47.25
$470.00$450.001:2Sep 18-$1.25$18.75
$420.00$400.001:2Aug 21-$1.34$18.66
$400.00$380.001:2Aug 21-$5.78$14.22
$430.00$420.001:2Aug 21-$0.55$9.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.07%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$10.000.373.3%2.07%5.38%333
$490.00Aug 21$6.300.401.2%1.30%2.55%2276
$500.00Aug 21$1.850.243.3%0.38%3.69%3282
$510.00Aug 21$0.350.155.4%0.07%5.45%19--

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 09-18 call last traded $11.40 on 07/31 (now $10.00/$12.40) — try a limit near $11.20. Also watch the $560.00 02-19 call last traded $18.90 on 07/29 (now $15.20/$19.00) — try a limit near $17.10; the $490.00 08-21 call last traded $7.10 on 07/31 (now $6.30/$8.40) — try a limit near $7.10. Most tradeable put: the $440.00 02-19 put last traded $20.87 on 07/21 (now $19.40/$22.40) — try a limit near $20.87.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$9.70$13.40$11.55$9.80 07/31$11.05–$45.90$9.80--
$480.00Sep 18$18.60$21.70$20.15$20.10 07/31$17.00–$50.75$20.10--
$480.00Nov 20$30.10$38.30$34.20$35.00 07/29$30.80–$61.55$34.20--
$480.00Jan 15$38.00$44.20$41.10$43.91 07/28$37.85–$68.65$41.10--
$490.00Aug 21$6.30$8.40$7.35$7.10 07/31$5.85–$37.25$7.10276
$490.00Sep 18$13.90$16.70$15.30$15.50 07/31$12.00–$43.05$15.30--
$490.00Nov 20$25.00$31.30$28.15$28.20 07/24$25.85–$55.25$28.15--
$490.00Jan 15$33.50$38.90$36.20$36.85 07/23$32.40–$62.75$36.20--
$490.00Feb 19$40.00$46.90$43.45$59.00 07/07$37.85–$67.80$43.45--
$470.00Aug 21$15.00$22.10$18.55$18.10 07/31$16.30–$54.05$18.10--
$470.00Sep 18$23.90$30.50$27.20$24.55 07/31$21.60–$58.65$24.55--
$470.00Nov 20$36.10$43.60$39.85$47.50 07/09$35.05–$68.70$39.85--
$470.00Jan 15$45.30$49.80$47.55$41.20 07/24$42.05–$75.10$45.30--
$470.00Feb 19$49.10$57.50$53.30$71.20 07/07$47.60–$81.05$53.30--
$500.00Aug 21$1.85$5.10$3.47$8.30 07/28$3.47–$31.00$3.47282
$500.00Sep 18$10.00$12.40$11.20$11.40 07/31$9.55–$36.40$11.2033
$500.00Nov 20$20.00$26.40$23.20$23.10 07/31$20.55–$48.30$23.10--
$500.00Jan 15$27.90$35.70$31.80$40.50 07/22$27.05–$56.55$31.80--
$500.00Feb 19$33.80$41.10$37.45$41.00 07/27$33.15–$61.80$37.45--
$460.00Aug 21$23.00$29.10$26.05$37.71 07/21$21.55–$63.50$26.05--
$460.00Sep 18$30.00$35.60$32.80$58.45 07/17$26.55–$66.55$32.80--
$460.00Nov 20$42.00$48.60$45.30$35.25 06/30$41.00–$76.60$42.00--
$460.00Jan 15$49.20$57.30$53.25$74.51 07/20$46.95–$82.95$53.25--
$510.00Aug 21$0.35$3.60$1.98$1.95 07/31$1.98–$24.50$1.95--
$510.00Sep 18$4.50$9.10$6.80$8.30 07/31$6.80–$30.75$6.80--
$510.00Nov 20$16.00$22.30$19.15$31.33 07/06$17.70–$42.90$19.15--
$510.00Jan 15$24.80$29.90$27.35$33.20 07/22$23.30–$50.70$27.35--
$510.00Feb 19$30.50$37.00$33.75$32.54 07/23$29.20–$55.95$32.54--
$450.00Aug 21$31.60$39.00$35.30$38.90 07/29$27.95–$72.00$35.30--
$450.00Nov 20$49.00$56.90$52.95$60.35 07/08$46.95–$84.45$52.95--
$450.00Jan 15$56.70$63.70$60.20$76.00 07/06$54.70–$90.45$60.20--
$450.00Feb 19$63.30$69.60$66.45$48.12 06/25$58.95–$95.10$63.30--
$520.00Aug 21$0.50$3.50$2.00$1.37 07/31$1.10–$18.00$1.37--
$520.00Sep 18$5.50$6.50$6.00$7.90 07/29$4.75–$25.00$6.00--
$520.00Nov 20$12.00$18.80$15.40$14.23 07/30$14.10–$36.95$14.23--
$520.00Jan 15$22.30$25.80$24.05$22.60 07/30$21.15–$45.20$22.60--
$520.00Feb 19$25.50$33.60$29.55$35.94 07/21$25.70–$50.85$29.55--
$440.00Aug 21$42.40$47.00$44.70$70.47 07/20$36.00–$81.60$44.70--
$530.00Aug 21$0.00$10.00$5.00$2.99 07/29$0.73–$13.90$2.99--
$530.00Sep 18$0.50$8.70$4.60$6.53 07/28$2.65–$21.10$4.60--
$530.00Nov 20$9.10$16.30$12.70$19.35 07/21$11.95–$32.25$12.70--
$530.00Jan 15$16.30$22.40$19.35$36.30 07/17$18.00–$40.20$19.35--
$530.00Feb 19$22.10$29.50$25.80$30.96 07/21$22.30–$45.50$25.80--
$430.00Aug 21$50.50$56.60$53.55$36.10 06/30$45.05–$90.90$50.50--
$430.00Feb 19$76.20$82.10$79.15$72.66 07/24$71.55–$110.10$76.20--
$540.00Aug 21$0.00$7.00$3.50$0.35 07/31$0.53–$10.75$0.35--
$540.00Sep 18$1.00$8.20$4.60$2.25 07/31$2.23–$16.05$2.25--
$540.00Nov 20$6.40$15.40$10.90$19.88 07/06$9.75–$27.95$10.90--
$540.00Jan 15$13.50$19.40$16.45$19.20 07/27$14.05–$35.00$16.45--
$540.00Feb 19$19.50$26.30$22.90$37.10 07/17$20.25–$40.90$22.90--
$420.00Aug 21$61.30$68.00$64.65$86.17 07/07$54.10–$100.10$64.65--
$550.00Aug 21$0.00$2.00$1.00$1.80 07/29$0.35–$5.90$1.00--
$550.00Sep 18$0.20$6.30$3.25$2.20 07/31$1.15–$12.75$2.20--
$550.00Nov 20$5.50$10.40$7.95$13.50 07/22$7.65–$23.25$7.95--
$550.00Jan 15$11.30$17.50$14.40$15.71 07/28$11.55–$31.45$14.40--
$550.00Feb 19$17.90$24.00$20.95$32.64 07/17$17.05–$36.25$20.95--
$410.00Aug 21$70.40$77.80$74.10$45.87 06/26$63.30–$110.00$70.40--
$560.00Aug 21$0.00$9.00$4.50$0.60 07/29$0.30–$5.50$0.60--
$560.00Sep 18$0.00$10.00$5.00$6.50 07/20$0.78–$9.80$5.00--
$560.00Nov 20$6.10$8.60$7.35$20.70 07/16$6.03–$20.35$7.3522
$560.00Jan 15$9.10$15.80$12.45$16.40 07/21$10.70–$26.00$12.45--
$560.00Feb 19$15.20$19.00$17.10$18.90 07/29$14.45–$32.20$17.1097
$400.00Aug 21$80.20$87.50$83.85$105.27 07/07$72.95–$119.65$83.85--
$400.00Jan 15$94.00$101.80$97.90$119.00 07/07$89.45–$131.00$97.90--
$570.00Aug 21$0.00$8.80$4.40$1.32 07/21$1.35–$5.28$1.32--
$570.00Sep 18$0.10$7.60$3.85$1.35 07/29$0.75–$7.75$1.35--
$570.00Nov 20$2.15$9.20$5.68$9.90 07/02$5.10–$17.40$5.68--
$570.00Jan 15$7.00$14.30$10.65$14.16 07/21$8.45–$23.45$10.65--
$390.00Aug 21$90.00$95.90$92.95$104.87 07/14$82.70–$131.00$92.95--
$390.00Jan 15$102.80$110.20$106.50$101.00 07/31$97.50–$139.50$102.80--
$580.00Aug 21$0.00$8.70$4.35$0.30 07/29$0.65–$5.15$0.30--
$580.00Nov 20$1.00$9.50$5.25$6.10 07/01$4.38–$14.75$5.25--
$580.00Jan 15$4.90$12.60$8.75$13.50 07/13$6.65–$20.30$8.75--
$380.00Aug 21$100.20$107.70$103.95$69.20 06/26$93.10–$139.60$100.20--
$380.00Jan 15$111.10$118.70$114.90$106.00 06/16$105.50–$149.35$111.10--
$380.00Feb 19$115.00$122.30$118.65$126.45 07/21$108.80–$152.45$118.65--
$590.00Aug 21$0.00$8.70$4.35$1.71 07/15$0.68–$4.60$1.71--
$590.00Sep 18$0.00$9.40$4.70$0.75 07/29$0.45–$4.70$0.75--
$590.00Jan 15$4.40$10.30$7.35$12.00 07/13$6.65–$16.75$7.35--
$370.00Aug 21$110.20$115.90$113.05$122.75 07/21$102.70–$150.20$113.05--
$370.00Sep 18$111.20$117.10$114.15$124.15 07/21$104.20–$150.50$114.15--
$600.00Aug 21$0.00$8.60$4.30$0.70 07/21$0.95–$4.83$0.70--
$600.00Jan 15$3.00$9.50$6.25$6.35 07/23$5.50–$15.15$6.25--
$360.00Aug 21$120.20$127.60$123.90$112.90 06/17$112.60–$160.20$120.20--
$610.00Sep 18$0.00$9.00$4.50$2.00 07/16$2.35–$4.50$2.00--
$350.00Aug 21$130.00$137.60$133.80$147.50 07/21$122.50–$170.15$133.80--
$620.00Nov 20$0.50$3.30$1.90$4.50 07/21$1.90–$6.90$1.90--
$620.00Jan 15$2.60$7.10$4.85$5.91 06/04$4.47–$10.95$4.85--
$340.00Feb 19$150.10$157.40$153.75$162.16 07/21$143.55–$188.35$153.75--
$330.00Aug 21$150.00$158.00$154.00$163.24 07/21$142.40–$190.20$154.00--
$640.00Aug 21$0.00$8.60$4.30$0.30 07/17$0.05–$4.30$0.30--
$640.00Nov 20$0.70$2.25$1.48$5.10 07/16$1.48–$5.70$1.48--
$640.00Feb 19$2.30$7.40$4.85$7.40 07/06$4.75–$11.30$4.85--
$320.00Jan 15$166.00$173.50$169.75$179.05 07/21$159.35–$204.40$169.75--
$650.00Jan 15$0.00$7.30$3.65$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$0.10$9.60$4.85$0.75 06/29$2.35–$4.95$0.75--
$660.00Feb 19$0.75$8.70$4.72$5.30 07/06$2.90–$8.35$4.72--
$300.00Aug 21$180.10$187.60$183.85$163.46 06/15$172.30–$220.00$180.10--
$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$7.90$9.60$8.75$17.47 07/24$5.55–$19.90$8.75180
$480.00Sep 18$13.80$16.30$15.05$21.00 07/31$10.30–$23.60$15.05--
$480.00Jan 15$27.70$35.30$31.50$30.80 07/27$22.85–$38.80$30.80--
$480.00Feb 19$32.00$40.40$36.20$34.00 07/21$26.75–$41.90$34.00--
$490.00Aug 21$13.50$14.70$14.10$20.10 07/31$7.85–$25.35$14.10--
$490.00Sep 18$18.40$21.20$19.80$27.40 07/30$13.95–$30.60$19.80--
$490.00Jan 15$32.60$38.50$35.55$37.60 07/28$27.05–$43.85$35.55--
$470.00Aug 21$4.00$6.20$5.10$10.73 07/31$5.10–$13.70$5.1039
$470.00Sep 18$8.30$12.40$10.35$14.40 07/30$8.05–$19.40$10.359
$470.00Jan 15$24.80$30.60$27.70$26.90 07/27$20.65–$33.20$26.90--
$470.00Feb 19$27.60$35.70$31.65$49.10 06/29$24.35–$37.20$31.65--
$500.00Aug 21$17.40$23.10$20.25$20.53 07/29$9.85–$33.20$20.2566
$500.00Sep 18$22.80$27.10$24.95$27.00 07/28$16.10–$36.30$24.95--
$500.00Nov 20$32.00$38.70$35.35$31.25 07/15$25.10–$45.30$32.00--
$500.00Jan 15$38.10$43.00$40.55$40.00 07/27$30.65–$48.45$40.00--
$500.00Feb 19$42.10$49.00$45.55$48.90 07/31$34.00–$52.25$45.55--
$460.00Aug 21$2.00$4.00$3.00$5.70 07/31$3.00–$10.25$3.00--
$460.00Sep 18$4.80$9.30$7.05$10.00 07/28$6.10–$15.70$7.05--
$460.00Jan 15$19.40$24.80$22.10$23.20 07/27$17.65–$29.15$22.10--
$460.00Feb 19$23.50$31.70$27.60$27.00 07/27$20.65–$32.70$27.00--
$510.00Aug 21$25.00$32.90$28.95$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$0.05$5.30$2.68$3.50 07/31$1.98–$7.55$2.68--
$450.00Sep 18$4.70$6.90$5.80$9.71 07/31$4.80–$11.45$5.80242
$450.00Nov 20$11.00$16.20$13.60$20.36 07/23$11.00–$20.25$13.60--
$450.00Jan 15$16.10$21.20$18.65$20.20 07/27$15.15–$25.20$18.65--
$450.00Feb 19$19.90$27.80$23.85$27.10 07/31$18.75–$28.85$23.8520
$520.00Aug 21$35.90$40.70$38.30$36.50 07/27$18.50–$49.90$36.50--
$520.00Sep 18$37.20$44.40$40.80$26.70 07/16$24.80–$52.15$37.20--
$440.00Aug 21$0.80$1.90$1.35$2.15 07/29$1.30–$5.85$1.35--
$440.00Sep 18$3.50$4.70$4.10$5.90 07/31$4.10–$9.50$4.1098
$440.00Nov 20$9.10$13.50$11.30$16.00 07/30$9.05–$16.75$11.30--
$440.00Jan 15$13.10$18.30$15.70$18.01 07/27$12.70–$22.95$15.70--
$440.00Feb 19$19.40$22.40$20.90$20.87 07/21$16.00–$25.15$20.878
$530.00Aug 21$43.00$51.60$47.30$26.41 07/16$24.00–$59.50$43.00--
$530.00Sep 18$45.50$53.50$49.50$36.90 07/20$29.90–$61.05$45.50--
$430.00Aug 21$0.10$1.60$0.85$1.60 07/31$0.85–$4.88$0.85598
$430.00Sep 18$2.40$4.30$3.35$4.40 07/31$3.15–$6.55$3.35--
$430.00Nov 20$6.00$12.00$9.00$13.05 07/24$8.30–$13.60$9.00--
$430.00Jan 15$11.20$15.80$13.50$11.90 07/16$10.05–$18.75$11.90--
$430.00Feb 19$16.00$20.00$18.00$19.20 07/29$13.75–$22.10$18.0099
$420.00Aug 21$0.05$1.35$0.70$1.06 07/31$0.70–$3.10$0.70537
$420.00Sep 18$1.40$3.90$2.65$3.15 07/31$2.40–$5.50$2.6513
$420.00Nov 20$4.00$10.70$7.35$8.76 07/15$5.15–$11.15$7.35--
$420.00Jan 15$8.40$13.50$10.95$11.77 07/15$9.65–$16.20$10.95--
$550.00Nov 20$68.40$75.00$71.70$70.90 07/22$50.90–$82.80$70.90--
$410.00Aug 21$0.00$5.30$2.65$0.65 07/29$0.43–$4.80$0.65--
$410.00Sep 18$0.00$3.80$1.90$2.80 07/31$1.83–$4.30$1.90--
$410.00Nov 20$2.30$10.60$6.45$9.25 07/23$5.20–$9.25$6.45--
$410.00Jan 15$7.20$13.60$10.40$13.20 07/30$7.90–$13.35$10.40--
$410.00Feb 19$10.80$16.00$13.40$14.47 07/08$10.40–$16.80$13.402
$560.00Nov 20$76.50$83.60$80.05$77.20 07/22$56.90–$91.45$77.20--
$400.00Aug 21$0.00$2.05$1.02$0.50 07/31$0.30–$4.33$0.50--
$400.00Sep 18$0.20$9.70$4.95$2.53 07/24$1.38–$4.95$2.53--
$400.00Nov 20$1.90$9.30$5.60$6.33 07/27$5.10–$7.90$5.60--
$400.00Jan 15$4.70$12.70$8.70$9.89 07/27$6.75–$13.10$8.70--
$400.00Feb 19$7.90$12.80$10.35$12.20 07/31$9.00–$14.60$10.35--
$390.00Aug 21$0.00$2.05$1.02$0.43 07/28$0.23–$4.05$0.43--
$390.00Sep 18$0.25$8.80$4.53$1.45 07/30$1.08–$4.80$1.45--
$390.00Nov 20$1.20$8.90$5.05$5.26 07/27$3.58–$6.45$5.05--
$390.00Jan 15$3.30$10.60$6.95$7.66 07/13$5.80–$11.50$6.95--
$390.00Feb 19$6.20$11.10$8.65$21.10 06/23$7.35–$12.55$8.65--
$380.00Aug 21$0.00$6.80$3.40$0.50 07/21$0.40–$4.60$0.5047
$380.00Sep 18$0.00$5.50$2.75$0.90 07/29$0.88–$4.65$0.90--
$380.00Nov 20$1.00$8.50$4.75$5.00 07/08$3.80–$6.00$4.75--
$380.00Jan 15$3.00$7.90$5.45$7.23 07/28$5.08–$8.00$5.45--
$370.00Aug 21$0.00$5.10$2.55$0.75 07/07$2.25–$4.35$0.75--
$370.00Sep 18$0.00$5.40$2.70$1.80 07/24$0.63–$3.78$1.803
$370.00Nov 20$0.20$8.30$4.25$4.33 07/31$2.25–$5.50$4.25--
$370.00Jan 15$1.10$9.30$5.20$6.14 07/28$3.90–$6.80$5.20--
$360.00Aug 21$0.00$7.00$3.50$0.50 07/10$1.65–$4.35$0.50--
$360.00Sep 18$0.00$5.30$2.65$1.60 07/24$0.65–$4.45$1.60--
$360.00Nov 20$0.00$10.00$5.00$3.93 07/31$2.30–$5.00$3.93--
$360.00Jan 15$2.00$5.60$3.80$9.13 06/25$3.58–$5.83$3.80--
$350.00Aug 21$0.05$0.95$0.50$0.05 07/22$0.20–$3.65$0.05--
$350.00Nov 20$0.60$2.65$1.63$1.89 07/15$1.30–$5.40$1.63--
$350.00Jan 15$0.85$5.40$3.13$4.61 07/23$3.13–$6.00$3.13--
$350.00Feb 19$2.30$6.60$4.45$4.70 07/22$4.43–$6.10$4.45--
$340.00Aug 21$0.00$5.30$2.65$0.33 07/07$2.15–$4.30$0.33--
$340.00Nov 20$0.00$9.70$4.85$4.71 06/29$1.60–$5.18$4.71--
$340.00Jan 15$0.00$8.30$4.15$3.20 07/15$1.90–$4.98$3.20--
$340.00Feb 19$1.55$8.30$4.93$4.70 07/31$3.23–$5.90$4.70--
$330.00Aug 21$0.00$8.60$4.30$0.82 06/29$1.50–$4.30$0.82--
$330.00Nov 20$0.00$9.80$4.90$5.65 06/11$2.25–$4.95$4.90--
$330.00Jan 15$0.00$8.10$4.05$2.70 07/29$2.03–$4.80$2.70--
$330.00Feb 19$0.85$9.40$5.13$3.90 07/31$3.53–$5.18$3.90--
$320.00Aug 21$0.00$8.60$4.30$0.25 07/13$0.63–$4.30$0.25--
$320.00Jan 15$0.00$6.40$3.20$3.16 07/21$1.18–$4.08$3.16--
$320.00Feb 19$0.00$4.10$2.05$3.40 07/23$2.05–$4.68$2.05--
$310.00Aug 21$0.00$8.60$4.30$0.05 07/20$2.15–$4.30$0.05--
$310.00Jan 15$0.00$5.10$2.55$5.80 06/10$1.60–$2.58$2.55--
$310.00Feb 19$0.70$9.60$5.15$3.00 07/08$1.90–$5.15$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$4.10$2.63$3.44 06/16$1.00–$4.33$2.63--
$300.00Feb 19$0.35$3.30$1.83$2.15 07/07$1.60–$4.20$1.83--
$290.00Feb 19$0.00$5.70$2.85$1.85 07/07$1.45–$3.98$1.85--
$280.00Feb 19$0.00$4.40$2.20$2.05 07/02$1.00–$3.83$2.05--
$270.00Aug 21$0.00$8.60$4.30$0.27 06/16$2.15–$4.30$0.27--
$260.00Feb 19$0.00$6.30$3.15$2.42 06/29$1.60–$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 46
Total Puts 170
Put/Call Ratio 3.70
Net Difference -124

Prior's Put/Call Breakdown

Total Calls 62
Total Puts 107
Put/Call Ratio 1.73
Net Difference -45

Prior 7-Day Put/Call Summary

Total Calls 706
Total Puts 959
Average Put/Call Ratio 1.51
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