Tour v492
MCO
MOODYS CORP
$473.13 -2.24%
$473.20 (+0.01%)🌙
as of 08/06 06:55 PM
(8/5 18:58) ◀
|
Thursday, August 6, 2026 (6:55pm)
January 2026
|
▶
◀ 8/6 18:55

Option Volume

Detail
ℹ
Current (08/06) 180
Calls: 65 (36%)
Puts: 115 (64%)
Prior (08/05) 216
Calls: 46 (21%)
Puts: 170 (79%)
Current vs Prior -16.67%
Calls: +41.30% (Calls)
Puts: -32.35% (Puts)
Prior 7-Day Total 1,613
Calls: 618 (38%)
Puts: 995 (62%)
Prior 7-Day Average 230
Calls: 88 (38%)
Puts: 142 (62%)
Current vs Prior 7-Day Avg -21.88%
Calls: -26.38%
Puts: -19.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $151.8K
Calls: $74.6K (49%)
Puts: $77.2K (51%)
Prior (08/05) $193.3K
Calls: $56.3K (29%)
Puts: $137.0K (71%)
Current vs Prior -21.44%
Calls: +32.62%
Puts: -43.64%
Prior 7-Day Total $1.87M
Calls: $716.2K (38%)
Puts: $1.16M (62%)
Prior 7-Day Average $267.4K
Calls: $102.3K (38%)
Puts: $165.1K (62%)
Current vs Prior 7-Day Avg -43.23%
Calls: -27.09%
Puts: -53.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.77
Prior (08/05) 3.70
Current vs Prior -52.13%
Prior 7-Day Average 1.90
Current vs Prior 7-Day Avg -6.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 1,885
Calls: 463 (25%)
Puts: 1,422 (75%)
Prior (08/05) 2,671
Calls: 710 (27%)
Puts: 1,961 (73%)
Current vs Prior -29.43%
Prior 7-Day Total 28,452
Calls: 17,843 (63%)
Puts: 10,609 (37%)
Prior 7-Day Average 4,064
Calls: 2,549 (63%)
Puts: 1,515 (37%)
Current vs Prior 7-Day Avg -53.62%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.54% | 8.18%
Prior 5.30% | 8.25%
Current vs Prior +4.49% | -0.91%
Prior 7-Day Avg 5.85% | 9.05%
Current vs 7-Day Avg -5.33% | -9.61%
Prior 7-Day Eod 5.30% | 8.25%
Current vs 7-Day Eod +4.49% | -0.91%
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

Extreme bearish P/C ratio of 1.77 - heavy put buying. P/C ratio dropping 52% - sentiment shifting bullish. Put-heavy open interest (1,422 puts vs 463 calls) suggests hedging or bearish 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.70, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2141.5046.30$43.9010.9%10.96--
$430.00Sep 1845.5050.70$48.1010.8%10.84--
$470.00Sep 1817.3021.10$19.2019.8%10.55--
$470.00Aug 218.4015.20$11.8057.6%30.5466
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2112.1016.70$14.4031.9%10.60180

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 154, top 49)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 180.501.25$0.8885.2%200.0570
$510.00Aug 210.003.30$1.65200.0%140.12--
$480.00Sep 1812.7015.80$14.2521.8%40.45--
$470.00Aug 218.4015.20$11.8057.6%30.5466
$490.00Aug 212.805.40$4.1063.4%30.26278
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 187.008.50$7.7519.4%490.28286
$420.00Sep 181.403.90$2.6594.3%90.1112
$430.00Sep 183.604.20$3.9015.4%80.1518
$410.00Sep 180.002.25$1.13199.1%60.0612
$430.00Aug 210.151.50$0.83162.7%40.06598

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 7.6%, max 9.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Aug 21Sep 1826.6%24.4%9.3%466
$430.00Aug 21Sep 1830.7%28.6%7.5%2--
$490.00Aug 21Sep 1827.9%26.3%6.2%5278
$480.00Aug 21Sep 1828.4%27.0%5.2%6--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Aug 21Sep 1826.3%24.0%9.5%7174
$470.00Aug 21Sep 1826.6%24.4%9.3%538
$430.00Aug 21Sep 1830.7%28.6%7.5%12616
$440.00Aug 21Sep 1828.5%26.8%6.2%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 67.97, avg 7.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$520.00Sep 18$1.85$18.15$1.859.81$501.85
$540.00$550.00Sep 18$1.10$8.90$1.108.09$541.10
$520.00$540.00Sep 18$2.42$17.58$2.427.26$522.42
$490.00$510.00Aug 21$2.45$17.55$2.457.16$492.45
$480.00$490.00Aug 21$3.25$6.75$3.252.08$483.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$390.00Aug 21$0.58$39.42$0.5867.97$429.42
$440.00$430.00Aug 21$0.60$9.40$0.6015.67$439.40
$450.00$440.00Aug 21$0.97$9.03$0.979.31$449.03
$430.00$420.00Sep 18$1.25$8.75$1.257.00$428.75
$440.00$430.00Sep 18$1.30$8.70$1.306.69$438.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 4.06, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$470.00Aug 21$32.10$32.10$7.904.06$462.10
$430.00$470.00Sep 18$28.90$28.90$11.102.60$458.90
$470.00$480.00Sep 18$4.95$4.95$5.050.98$474.95
$470.00$480.00Aug 21$4.45$4.45$5.550.80$474.45
$480.00$490.00Sep 18$4.20$4.20$5.800.72$484.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Aug 21$5.20$5.20$4.801.08$474.80
$470.00$460.00Sep 18$4.60$4.60$5.400.85$465.40
$470.00$460.00Aug 21$4.15$4.15$5.850.71$465.85
$460.00$450.00Aug 21$2.65$2.65$7.350.36$457.35
$450.00$440.00Sep 18$2.55$2.55$7.450.34$447.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.17, cheapest $3.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 21Sep 18$4.2030.7%28.6%
$490.00Aug 21Sep 18$5.9527.9%26.3%
$480.00Aug 21Sep 18$6.9028.4%27.0%
$470.00Aug 21Sep 18$7.4026.6%24.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 21Sep 18$3.0730.7%28.6%
$440.00Aug 21Sep 18$3.7728.5%26.8%
$460.00Aug 21Sep 18$4.7026.3%24.0%
$470.00Aug 21Sep 18$5.1526.6%24.4%
$450.00Aug 21Sep 18$5.3525.9%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.44% of stock, avg 7.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$11.80$9.20$21.00$449.00$491.004.44%
$480.00Aug 21$7.35$14.40$21.75$458.25$501.754.60%
$470.00Sep 18$19.20$14.35$33.55$436.45$503.557.09%
$430.00Aug 21$43.90$0.83$44.73$385.27$474.739.45%
$430.00Sep 18$48.10$3.90$52.00$378.00$482.0010.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.52% of stock, avg 2.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$430.00Aug 21$1.65$0.83$2.48$427.52$512.48
$510.00$440.00Aug 21$1.65$1.43$3.08$436.92$513.08
$510.00$450.00Aug 21$1.65$2.40$4.05$445.95$514.05
$490.00$430.00Aug 21$4.10$0.83$4.93$425.07$494.93
$490.00$440.00Aug 21$4.10$1.43$5.53$434.47$495.53
$540.00$430.00Sep 18$1.98$3.90$5.88$424.12$545.88
$490.00$450.00Aug 21$4.10$2.40$6.50$443.50$496.50
$510.00$460.00Aug 21$1.65$5.05$6.70$453.30$516.70
$540.00$440.00Sep 18$1.98$5.20$7.18$432.82$547.18
$480.00$430.00Aug 21$7.35$0.83$8.18$421.82$488.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 7.33, avg credit $5.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/470480/490Sep 18$8.80$1.207.33$461.20$488.80
460/470490/500Sep 18$8.40$1.605.25$461.60$498.40
410/420430/470Sep 18$30.42$9.583.18$389.58$460.42
440/450470/480Sep 18$7.50$2.503.00$442.50$477.50
460/470480/490Aug 21$7.40$2.602.85$462.60$487.40
450/460470/480Aug 21$7.10$2.902.45$452.90$477.10
450/460470/480Sep 18$6.95$3.052.28$453.05$476.95
440/450480/490Sep 18$6.75$3.252.08$443.25$486.75
410/420470/480Sep 18$6.47$3.531.83$413.53$476.47
440/450490/500Sep 18$6.35$3.651.74$443.65$496.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 26.03, cheapest $0.37)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Sep 18$0.40$9.6024.00
$470.00$480.00$490.00Sep 18$0.75$9.2512.33
$470.00$480.00$490.00Aug 21$1.20$8.807.33
$540.00$550.00$560.00Sep 18$1.70$8.304.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.37$9.6326.03
$460.00$470.00$480.00Aug 21$1.05$8.958.52
$430.00$440.00$450.00Sep 18$1.25$8.757.00
$400.00$410.00$420.00Sep 18$1.47$8.535.80
$450.00$460.00$470.00Aug 21$1.50$8.505.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-2.55, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$520.001:2Sep 18-$2.55$17.45
$480.00$490.001:2Aug 21-$0.85$9.15
$550.00$560.001:2Sep 18-$2.08$7.92
$490.00$500.001:2Sep 18-$2.45$7.55
$470.00$480.001:2Aug 21-$2.90$7.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Aug 21-$0.23$9.77
$450.00$440.001:2Aug 21-$0.46$9.54
$470.00$460.001:2Aug 21-$0.90$9.10
$410.00$400.001:2Sep 18-$1.03$8.97
$430.00$420.001:2Sep 18-$1.40$8.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.68%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Sep 18$12.700.451.4%2.68%4.14%4--
$490.00Sep 18$7.100.363.6%1.50%5.07%2--
$480.00Aug 21$5.600.401.4%1.18%2.64%2--
$500.00Sep 18$4.000.275.7%0.85%6.52%1--
$490.00Aug 21$2.800.263.6%0.59%4.16%3278
$520.00Sep 18$2.300.189.9%0.49%10.39%1--
$550.00Sep 18$0.500.0516.2%0.11%16.35%2070
$560.00Sep 18$0.300.0718.4%0.06%18.42%15

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 $450.00 02-19 call last traded $48.12 on 06/25 (now $55.20/$61.00) — try a limit near $55.20. Also watch the $470.00 02-19 call last traded $71.20 on 07/07 (now $43.20/$50.50) — try a limit near $46.85; the $530.00 02-19 call last traded $30.96 on 07/21 (now $19.60/$24.30) — try a limit near $21.95. Most tradeable put: the $430.00 09-18 put last traded $4.40 on 07/31 (now $3.60/$4.20) — try a limit near $3.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$8.40$15.20$11.80$18.10 07/31$11.80–$54.05$11.8066
$470.00Sep 18$17.30$21.10$19.20$24.55 07/31$19.20–$58.65$19.20--
$470.00Nov 20$28.50$36.50$32.50$47.50 07/09$32.50–$68.70$32.50--
$470.00Jan 15$37.80$44.50$41.15$41.20 07/24$41.15–$75.10$41.15--
$470.00Feb 19$43.20$50.50$46.85$71.20 07/07$46.85–$81.05$46.852
$480.00Aug 21$5.60$9.10$7.35$9.80 07/31$7.35–$45.90$7.35--
$480.00Sep 18$12.70$15.80$14.25$20.10 07/31$14.25–$50.75$14.25--
$480.00Nov 20$24.80$31.30$28.05$35.00 07/29$28.05–$61.55$28.05--
$480.00Jan 15$31.60$40.00$35.80$43.91 07/28$35.80–$68.65$35.80--
$460.00Aug 21$15.20$20.20$17.70$37.71 07/21$17.70–$63.50$17.70--
$460.00Sep 18$23.50$25.90$24.70$58.45 07/17$24.70–$66.55$24.70--
$460.00Nov 20$36.30$42.50$39.40$35.25 06/30$39.40–$76.60$36.30--
$460.00Jan 15$43.30$49.50$46.40$74.51 07/20$46.40–$82.95$46.40--
$490.00Aug 21$2.80$5.40$4.10$7.10 07/31$4.10–$37.25$4.10278
$490.00Sep 18$7.10$13.00$10.05$15.50 07/31$10.05–$43.05$10.05--
$490.00Nov 20$20.10$26.80$23.45$28.20 07/24$23.45–$55.25$23.45--
$490.00Jan 15$27.90$34.60$31.25$36.85 07/23$31.25–$62.75$31.25--
$490.00Feb 19$33.20$39.70$36.45$59.00 07/07$36.45–$67.80$36.45--
$450.00Aug 21$22.40$29.80$26.10$38.90 07/29$26.10–$72.00$26.10--
$450.00Nov 20$40.60$49.20$44.90$60.35 07/08$44.90–$84.45$44.90--
$450.00Jan 15$49.50$55.70$52.60$76.00 07/06$52.60–$90.45$52.60--
$450.00Feb 19$55.20$61.00$58.10$48.12 06/25$58.10–$95.10$55.201
$500.00Aug 21$0.20$5.00$2.60$8.30 07/28$2.60–$31.00$2.60--
$500.00Sep 18$4.00$8.50$6.25$11.40 07/31$6.25–$36.40$6.25--
$500.00Nov 20$15.80$22.50$19.15$23.10 07/31$19.15–$48.30$19.15--
$500.00Jan 15$23.70$31.00$27.35$40.50 07/22$27.05–$56.55$27.35--
$500.00Feb 19$29.10$34.80$31.95$41.00 07/27$31.95–$61.80$31.95--
$440.00Aug 21$30.60$35.50$33.05$70.47 07/20$33.05–$81.60$33.05--
$510.00Aug 21$0.00$3.30$1.65$1.95 07/31$1.65–$24.50$1.65--
$510.00Sep 18$1.65$8.10$4.88$8.30 07/31$4.88–$30.75$4.88--
$510.00Nov 20$12.30$19.50$15.90$31.33 07/06$15.90–$42.90$15.90--
$510.00Jan 15$19.90$27.00$23.45$33.20 07/22$23.30–$50.70$23.45--
$510.00Feb 19$25.00$31.50$28.25$32.54 07/23$28.25–$55.95$28.25--
$430.00Aug 21$41.50$46.30$43.90$36.10 06/30$43.90–$90.90$41.50--
$430.00Feb 19$67.70$74.80$71.25$72.66 07/24$71.25–$110.10$71.25--
$520.00Aug 21$0.30$2.25$1.27$1.37 07/31$1.10–$18.00$1.27--
$520.00Sep 18$2.30$6.50$4.40$7.90 07/29$4.40–$25.00$4.40--
$520.00Nov 20$9.30$16.20$12.75$14.23 07/30$12.75–$36.95$12.75--
$520.00Jan 15$16.60$24.00$20.30$22.60 07/30$20.30–$45.20$20.30--
$520.00Feb 19$22.50$27.10$24.80$35.94 07/21$24.80–$50.85$24.80--
$420.00Aug 21$50.50$55.90$53.20$86.17 07/07$53.20–$100.10$53.20--
$530.00Aug 21$0.00$8.90$4.45$2.99 07/29$0.73–$13.90$2.99--
$530.00Sep 18$1.25$3.00$2.13$6.53 07/28$2.13–$21.10$2.13--
$530.00Nov 20$6.90$14.60$10.75$19.35 07/21$10.75–$32.25$10.75--
$530.00Jan 15$13.70$20.00$16.85$36.30 07/17$16.85–$40.20$16.85--
$530.00Feb 19$19.60$24.30$21.95$30.96 07/21$21.95–$45.50$21.9541
$410.00Aug 21$59.90$67.50$63.70$45.87 06/26$63.30–$110.00$59.90--
$540.00Aug 21$0.00$8.80$4.40$0.35 07/31$0.53–$10.75$0.35--
$540.00Sep 18$0.05$3.90$1.98$2.25 07/31$1.98–$16.05$1.98--
$540.00Nov 20$5.00$12.60$8.80$19.88 07/06$8.80–$27.95$8.80--
$540.00Jan 15$10.20$18.00$14.10$19.20 07/27$14.05–$35.00$14.10--
$540.00Feb 19$16.70$21.20$18.95$37.10 07/17$18.95–$40.90$18.95--
$400.00Aug 21$70.90$75.60$73.25$105.27 07/07$72.95–$119.65$73.25--
$400.00Jan 15$84.20$92.30$88.25$119.00 07/07$88.25–$131.00$88.25--
$550.00Aug 21$0.00$2.00$1.00$1.80 07/29$0.35–$5.90$1.00--
$550.00Sep 18$0.50$1.25$0.88$2.20 07/31$0.88–$12.75$0.8870
$550.00Nov 20$6.00$11.00$8.50$13.50 07/22$7.65–$23.25$8.50--
$550.00Jan 15$8.70$16.00$12.35$15.71 07/28$11.55–$31.45$12.35--
$550.00Feb 19$13.00$20.00$16.50$32.64 07/17$16.50–$36.25$16.50--
$390.00Aug 21$79.20$85.50$82.35$104.87 07/14$82.35–$131.00$82.35--
$390.00Jan 15$93.90$100.70$97.30$101.00 07/31$97.30–$139.50$97.30--
$560.00Aug 21$0.00$8.70$4.35$0.60 07/29$0.30–$5.50$0.60--
$560.00Sep 18$0.30$2.65$1.48$6.50 07/20$0.78–$9.80$1.485
$560.00Nov 20$2.40$9.30$5.85$20.70 07/16$5.85–$20.35$5.85--
$560.00Jan 15$9.00$14.00$11.50$16.40 07/21$10.70–$26.00$11.50--
$560.00Feb 19$11.50$18.00$14.75$18.90 07/29$14.45–$32.20$14.75--
$380.00Aug 21$89.70$95.50$92.60$69.20 06/26$92.60–$139.60$89.70--
$380.00Jan 15$102.40$108.80$105.60$106.00 06/16$105.50–$149.35$105.60--
$380.00Feb 19$106.10$112.80$109.45$126.45 07/21$108.80–$152.45$109.45--
$570.00Aug 21$0.00$8.60$4.30$1.32 07/21$1.35–$5.28$1.32--
$570.00Sep 18$0.10$5.30$2.70$1.35 07/29$0.75–$7.75$1.35--
$570.00Nov 20$0.80$9.30$5.05$9.90 07/02$5.05–$17.40$5.05--
$570.00Jan 15$5.30$12.00$8.65$14.16 07/21$8.45–$23.45$8.65--
$370.00Aug 21$98.60$107.30$102.95$122.75 07/21$102.70–$150.20$102.95--
$370.00Sep 18$99.70$108.40$104.05$124.15 07/21$104.05–$150.50$104.05--
$580.00Aug 21$0.00$8.60$4.30$0.30 07/29$0.65–$5.15$0.30--
$580.00Nov 20$0.20$7.60$3.90$6.10 07/01$3.90–$14.75$3.90--
$580.00Jan 15$5.40$10.50$7.95$13.50 07/13$6.65–$20.30$7.95--
$360.00Aug 21$108.90$117.30$113.10$112.90 06/17$112.60–$160.20$112.90--
$590.00Aug 21$0.00$8.60$4.30$1.71 07/15$0.68–$4.60$1.71--
$590.00Sep 18$0.00$8.80$4.40$0.75 07/29$0.45–$4.70$0.75--
$590.00Jan 15$2.25$10.00$6.13$12.00 07/13$6.13–$16.75$6.13--
$350.00Aug 21$119.10$125.80$122.45$147.50 07/21$122.45–$170.15$122.45--
$600.00Aug 21$0.00$8.60$4.30$0.70 07/21$0.95–$4.83$0.70--
$600.00Jan 15$1.15$8.60$4.88$6.35 07/23$4.88–$15.15$4.88--
$340.00Feb 19$140.10$147.50$143.80$162.16 07/21$143.55–$188.35$143.80--
$610.00Sep 18$0.00$8.60$4.30$2.00 07/16$2.35–$4.50$2.00--
$330.00Aug 21$138.90$147.00$142.95$163.24 07/21$142.40–$190.20$142.95--
$620.00Nov 20$0.10$7.90$4.00$4.50 07/21$1.90–$6.90$4.00--
$620.00Jan 15$1.60$8.60$5.10$5.91 06/04$4.47–$10.95$5.10--
$320.00Jan 15$155.20$163.20$159.20$179.05 07/21$159.20–$204.40$159.20--
$640.00Aug 21$0.00$8.60$4.30$0.30 07/17$0.05–$4.30$0.30--
$640.00Nov 20$0.10$7.70$3.90$5.10 07/16$1.48–$5.70$3.90--
$640.00Feb 19$1.05$8.90$4.98$7.40 07/06$4.75–$11.30$4.98--
$300.00Aug 21$168.80$177.00$172.90$163.46 06/15$172.30–$220.00$168.80--
$650.00Jan 15$0.00$6.40$3.20$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$9.40$4.70$0.75 06/29$2.35–$4.95$0.75--
$660.00Feb 19$0.05$5.10$2.58$5.30 07/06$2.58–$8.35$2.58--
$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
$470.00Aug 21$8.00$10.40$9.20$10.73 07/31$5.10–$13.70$9.2038
$470.00Sep 18$11.90$16.80$14.35$14.40 07/30$8.05–$19.40$14.35--
$470.00Jan 15$27.50$34.90$31.20$26.90 07/27$20.65–$33.20$27.50--
$470.00Feb 19$31.90$37.00$34.45$49.10 06/29$24.35–$37.20$34.45--
$480.00Aug 21$12.10$16.70$14.40$17.47 07/24$5.55–$19.90$14.40180
$480.00Sep 18$17.10$21.90$19.50$21.00 07/31$10.30–$23.60$19.50--
$480.00Jan 15$32.80$39.70$36.25$30.80 07/27$22.85–$38.80$32.80--
$480.00Feb 19$36.20$44.30$40.25$34.00 07/21$26.75–$41.90$36.20--
$460.00Aug 21$4.40$5.70$5.05$5.70 07/31$3.00–$9.85$5.05165
$460.00Sep 18$7.00$12.50$9.75$10.00 07/28$6.10–$15.70$9.759
$460.00Jan 15$23.80$30.50$27.15$23.20 07/27$17.65–$29.15$23.80--
$460.00Feb 19$26.50$34.40$30.45$27.00 07/27$20.65–$32.70$27.00--
$490.00Aug 21$18.00$24.70$21.35$20.10 07/31$7.85–$25.35$20.10--
$490.00Sep 18$24.20$28.60$26.40$27.40 07/30$13.95–$30.60$26.40--
$490.00Jan 15$37.50$44.80$41.15$37.60 07/28$27.05–$43.85$37.60--
$450.00Aug 21$1.50$3.30$2.40$3.50 07/31$1.98–$7.55$2.40--
$450.00Sep 18$7.00$8.50$7.75$9.71 07/31$4.80–$11.45$7.75286
$450.00Nov 20$13.40$21.90$17.65$20.36 07/23$11.00–$20.25$17.65--
$450.00Jan 15$19.90$26.50$23.20$20.20 07/27$15.15–$25.20$20.20--
$450.00Feb 19$23.10$28.80$25.95$27.10 07/31$18.75–$28.85$25.95--
$500.00Aug 21$26.80$31.90$29.35$20.53 07/29$9.85–$33.20$26.80--
$500.00Sep 18$30.20$35.50$32.85$27.00 07/28$16.10–$36.30$30.20--
$500.00Nov 20$38.20$45.10$41.65$31.25 07/15$25.10–$45.30$38.20--
$500.00Jan 15$43.80$50.60$47.20$40.00 07/27$30.65–$48.45$43.80--
$500.00Feb 19$47.20$53.50$50.35$48.90 07/31$34.00–$52.25$48.90--
$440.00Aug 21$0.00$2.85$1.43$2.15 07/29$1.30–$5.85$1.43--
$440.00Sep 18$4.20$6.20$5.20$5.90 07/31$4.10–$9.50$5.20--
$440.00Nov 20$11.30$16.40$13.85$16.00 07/30$9.05–$16.75$13.85--
$440.00Jan 15$16.60$22.50$19.55$18.01 07/27$12.70–$22.95$18.01--
$440.00Feb 19$19.70$25.80$22.75$20.87 07/21$16.00–$25.15$20.87--
$510.00Aug 21$36.10$41.00$38.55$28.40 07/27$13.80–$41.40$36.10--
$510.00Sep 18$38.50$43.70$41.10$41.30 07/30$20.10–$44.35$41.10--
$430.00Aug 21$0.15$1.50$0.83$1.60 07/31$0.83–$4.43$0.83598
$430.00Sep 18$3.60$4.20$3.90$4.40 07/31$3.15–$6.55$3.9018
$430.00Nov 20$9.90$13.50$11.70$13.05 07/24$8.30–$13.60$11.70--
$430.00Jan 15$13.30$19.80$16.55$11.90 07/16$10.05–$18.75$13.30--
$430.00Feb 19$17.00$23.00$20.00$19.20 07/29$13.75–$22.10$19.20--
$520.00Aug 21$44.60$51.70$48.15$36.50 07/27$18.50–$49.90$44.60--
$520.00Sep 18$47.20$52.30$49.75$26.70 07/16$24.80–$52.15$47.20--
$420.00Aug 21$0.05$0.80$0.43$1.06 07/31$0.43–$2.83$0.43--
$420.00Sep 18$1.40$3.90$2.65$3.15 07/31$2.40–$5.50$2.6512
$420.00Nov 20$5.90$12.50$9.20$8.76 07/15$5.15–$11.15$8.76--
$420.00Jan 15$10.50$17.30$13.90$11.77 07/15$9.65–$16.20$11.77--
$530.00Aug 21$53.70$61.10$57.40$26.41 07/16$24.00–$59.50$53.70--
$530.00Sep 18$56.40$62.00$59.20$36.90 07/20$29.90–$61.05$56.40--
$410.00Aug 21$0.00$8.80$4.40$0.65 07/29$0.43–$4.80$0.65--
$410.00Sep 18$0.00$2.25$1.13$2.80 07/31$1.13–$4.30$1.1312
$410.00Nov 20$3.30$11.60$7.45$9.25 07/23$5.20–$9.25$7.45--
$410.00Jan 15$7.60$13.90$10.75$13.20 07/30$7.90–$13.35$10.75--
$410.00Feb 19$11.90$17.50$14.70$14.47 07/08$10.40–$16.80$14.47--
$400.00Aug 21$0.10$0.40$0.25$0.50 07/31$0.25–$4.33$0.25--
$400.00Sep 18$0.40$1.75$1.08$2.53 07/24$1.08–$4.95$1.08--
$400.00Nov 20$2.00$10.10$6.05$6.33 07/27$5.10–$7.90$6.05--
$400.00Jan 15$5.70$13.10$9.40$9.89 07/27$6.75–$13.10$9.40--
$400.00Feb 19$11.30$14.10$12.70$12.20 07/31$9.00–$14.60$12.20--
$550.00Nov 20$76.80$83.70$80.25$70.90 07/22$50.90–$82.80$76.80--
$390.00Aug 21$0.00$0.50$0.25$0.43 07/28$0.23–$3.95$0.25104
$390.00Sep 18$0.55$1.35$0.95$1.45 07/30$0.95–$4.80$0.95--
$390.00Nov 20$1.55$9.10$5.33$5.26 07/27$3.58–$6.45$5.26--
$390.00Jan 15$4.90$11.40$8.15$7.66 07/13$5.80–$11.50$7.66--
$390.00Feb 19$7.40$14.50$10.95$21.10 06/23$7.35–$12.55$10.95--
$560.00Nov 20$85.60$92.60$89.10$77.20 07/22$56.90–$91.45$85.60--
$380.00Aug 21$0.00$0.45$0.23$0.50 07/21$0.23–$4.60$0.23--
$380.00Sep 18$0.00$1.10$0.55$0.90 07/29$0.55–$4.65$0.55--
$380.00Nov 20$0.90$8.60$4.75$5.00 07/08$3.80–$6.00$4.75--
$380.00Jan 15$3.70$9.90$6.80$7.23 07/28$5.08–$8.00$6.80--
$370.00Aug 21$0.00$8.50$4.25$0.75 07/07$2.25–$4.35$0.75--
$370.00Sep 18$0.00$0.95$0.48$1.80 07/24$0.48–$3.78$0.48--
$370.00Nov 20$0.20$8.10$4.15$4.33 07/31$2.25–$5.50$4.15--
$370.00Jan 15$2.65$10.00$6.33$6.14 07/28$3.90–$6.80$6.14--
$360.00Aug 21$0.00$8.50$4.25$0.50 07/10$2.20–$4.35$0.50--
$360.00Sep 18$0.00$0.80$0.40$1.60 07/24$0.40–$4.45$0.40--
$360.00Nov 20$0.20$7.90$4.05$3.93 07/31$2.30–$5.00$3.93--
$360.00Jan 15$0.75$9.20$4.97$9.13 06/25$3.58–$5.83$4.97--
$350.00Aug 21$0.00$0.40$0.20$0.05 07/22$0.20–$3.65$0.05--
$350.00Nov 20$0.10$7.90$4.00$1.89 07/15$1.30–$5.40$1.89--
$350.00Jan 15$1.15$7.50$4.33$4.61 07/23$3.13–$6.00$4.33--
$350.00Feb 19$2.70$8.50$5.60$4.70 07/22$4.43–$6.10$4.70--
$340.00Aug 21$0.00$8.50$4.25$0.33 07/07$2.15–$4.30$0.33--
$340.00Nov 20$0.10$8.10$4.10$4.71 06/29$1.60–$5.18$4.10--
$340.00Jan 15$0.50$6.90$3.70$3.20 07/15$1.90–$4.98$3.20--
$340.00Feb 19$1.95$8.70$5.32$4.70 07/31$3.23–$5.90$4.70--
$330.00Aug 21$0.00$8.50$4.25$0.82 06/29$1.50–$4.30$0.82--
$330.00Nov 20$0.00$9.90$4.95$5.65 06/11$2.25–$4.95$4.95--
$330.00Jan 15$0.05$8.10$4.08$2.70 07/29$2.03–$4.80$2.70--
$330.00Feb 19$2.45$5.30$3.88$3.90 07/31$3.53–$5.18$3.88--
$320.00Aug 21$0.00$8.50$4.25$0.25 07/13$0.63–$4.30$0.25--
$320.00Jan 15$0.20$6.90$3.55$3.16 07/21$1.18–$4.03$3.16--
$320.00Feb 19$2.25$3.70$2.98$3.40 07/23$2.05–$4.38$2.98--
$310.00Aug 21$0.00$8.50$4.25$0.05 07/20$2.15–$4.30$0.05--
$310.00Jan 15$0.90$2.50$1.70$5.80 06/10$1.60–$2.58$1.70--
$310.00Feb 19$1.80$3.20$2.50$3.00 07/08$1.90–$5.15$2.50--
$300.00Nov 20$0.10$7.10$3.60$0.60 07/17$0.33–$4.55$0.60--
$300.00Jan 15$1.15$1.95$1.55$3.44 06/16$1.00–$4.33$1.55--
$300.00Feb 19$0.00$7.90$3.95$2.15 07/07$1.60–$4.20$2.15--
$290.00Feb 19$0.00$6.10$3.05$1.85 07/07$1.45–$3.98$1.85--
$280.00Feb 19$0.00$5.90$2.95$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$4.80$2.40$2.42 06/29$1.60–$3.65$2.40--
$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 65
Total Puts 115
Put/Call Ratio 1.77
Net Difference -50

Prior's Put/Call Breakdown

Total Calls 46
Total Puts 170
Put/Call Ratio 3.70
Net Difference -124

Prior 7-Day Put/Call Summary

Total Calls 618
Total Puts 995
Average Put/Call Ratio 1.90
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