Tour v531
MCO
MOODYS CORP
$484.45 +0.21%
$483.98 (-0.10%)🌙
as of 10/26 06:39 PM
(10/23 18:37) ◀
|
Monday, October 26, 2026 (6:39pm)
January 2026
|
▶ (10/27 18:38)
◀ 10/26 18:39 ▶

Option Volume

Detail
ℹ
Current (10/26) 308
Calls: 80 (26%)
Puts: 228 (74%)
Prior (10/23) 133
Calls: 29 (22%)
Puts: 104 (78%)
Current vs Prior +131.58%
Calls: +175.86% (Calls)
Puts: +119.23% (Puts)
Prior 7-Day Total 7,516
Calls: 5,488 (73%)
Puts: 2,028 (27%)
Prior 7-Day Average 1,073
Calls: 784 (73%)
Puts: 289 (27%)
Current vs Prior 7-Day Avg -71.31%
Calls: -89.80%
Puts: -21.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26) $123.6K
Calls: $52.1K (42%)
Puts: $71.5K (58%)
Prior (10/23) $142.4K
Calls: $102.4K (72%)
Puts: $40.0K (28%)
Current vs Prior -13.17%
Calls: -49.10%
Puts: +78.84%
Prior 7-Day Total $6.45M
Calls: $4.55M (70%)
Puts: $1.91M (30%)
Prior 7-Day Average $922.0K
Calls: $649.7K (70%)
Puts: $272.3K (30%)
Current vs Prior 7-Day Avg -86.59%
Calls: -91.98%
Puts: -73.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 2.85
Prior (10/23) 3.59
Current vs Prior -20.53%
Prior 7-Day Average 1.83
Current vs Prior 7-Day Avg +55.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26) 5,833
Calls: 4,144 (71%)
Puts: 1,689 (29%)
Prior (10/23) 1,188
Calls: 107 (9%)
Puts: 1,081 (91%)
Current vs Prior +390.99%
Prior 7-Day Total 33,272
Calls: 16,083 (48%)
Puts: 17,189 (52%)
Prior 7-Day Average 4,753
Calls: 2,297 (48%)
Puts: 2,455 (52%)
Current vs Prior 7-Day Avg +22.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.79% | 8.85%
Prior 7.58% | 9.67%
Current vs Prior -10.42% | -8.53%
Prior 7-Day Avg 6.76% | 9.78%
Current vs 7-Day Avg +0.44% | -9.53%
Prior 7-Day Eod 7.58% | 9.67%
Current vs 7-Day Eod -10.42% | -8.53%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.73% | 24.62%
Calls: 19.78% | 28.45%
Puts: 23.69% | 20.78%
Prior 21.73% | 24.62%
Calls: 19.78% | 28.45%
Puts: 23.69% | 20.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.98% | 15.99%
Calls: 16.75% | 15.99%
Puts: 17.22% | 15.98%
Current vs 7-Day Avg +27.94% | +53.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 132% vs prior - elevated interest. Extreme bearish P/C ratio of 2.85 - heavy put buying. P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (4,144 calls vs 1,689 puts) suggests bullish positioning.

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 BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

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

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.38, cheapest $0.38)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 200.350.40$0.3813.2%60.02191

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.56, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2014.7019.30$17.0027.1%40.5649
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 289, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 200.855.00$2.93141.6%310.151.5K
$490.00Nov 208.7013.40$11.0542.5%180.441.1K
$510.00Nov 204.005.70$4.8535.1%170.241.2K
$480.00Nov 2014.7019.30$17.0027.1%40.5649
$500.00Nov 205.508.70$7.1045.1%10.33134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 201.201.75$1.4837.2%760.08114
$440.00Nov 202.002.75$2.3831.5%760.12166
$450.00Nov 203.004.20$3.6033.3%240.17629
$420.00Nov 200.702.65$1.67116.8%160.07127
$370.00Nov 200.050.50$0.28160.7%110.0184

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. 12 found (best R:R 9.42, avg 12.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$530.00Nov 20$1.92$18.08$1.9224%9.42$511.92
$500.00$510.00Nov 20$2.25$7.75$2.2533%3.44$502.25
$490.00$500.00Nov 20$3.95$6.05$3.9544%1.53$493.95
$480.00$490.00Nov 20$5.95$4.05$5.9556%0.68$485.95
$530.00$540.00Nov 20$1.88$8.12$1.8815%4.32$531.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$460.00Nov 20$2.35$7.65$2.3533%3.26$467.65
$390.00$370.00Nov 20$0.22$19.78$0.222%89.91$389.78
$460.00$450.00Nov 20$1.80$8.20$1.8024%4.56$458.20
$450.00$440.00Nov 20$1.22$8.78$1.2217%7.20$448.78
$440.00$430.00Nov 20$0.90$9.10$0.9012%10.11$439.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.23, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$540.00Nov 20$1.88$1.88$8.1285%0.23$531.88
$490.00$500.00Nov 20$3.95$3.95$6.0556%0.65$493.95
$500.00$510.00Nov 20$2.25$2.25$7.7567%0.29$502.25
$510.00$530.00Nov 20$1.92$1.92$18.0876%0.11$511.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$400.00Nov 20$1.29$1.29$18.7193%0.07$418.71
$480.00$470.00Nov 20$4.40$4.40$5.6056%0.79$475.60
$440.00$430.00Nov 20$0.90$0.90$9.1088%0.10$439.10
$450.00$440.00Nov 20$1.22$1.22$8.7883%0.14$448.78
$460.00$450.00Nov 20$1.80$1.80$8.2076%0.22$458.20

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. 1 found (cheapest 6.02% of stock, avg 6.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Nov 20$17.00$12.15$29.15$450.85$509.156.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.71% of stock, avg 2.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$440.00Nov 20$1.05$2.38$3.43$436.57$543.43
$540.00$450.00Nov 20$1.05$3.60$4.65$445.35$544.65
$530.00$440.00Nov 20$2.93$2.38$5.31$434.69$535.31
$530.00$450.00Nov 20$2.93$3.60$6.53$443.47$536.53
$540.00$460.00Nov 20$1.05$5.40$6.45$453.55$546.45
$510.00$440.00Nov 20$4.85$2.38$7.23$432.77$517.23
$510.00$450.00Nov 20$4.85$3.60$8.45$441.55$518.45
$530.00$460.00Nov 20$2.93$5.40$8.33$451.67$538.33
$510.00$460.00Nov 20$4.85$5.40$10.25$449.75$520.25
$540.00$470.00Nov 20$1.05$7.75$8.80$461.20$548.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.39, avg credit $3.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440530/540Nov 20$2.78$7.2274%0.39$437.22$532.78
440/450530/540Nov 20$3.10$6.9068%0.45$446.90$533.10
450/460530/540Nov 20$3.68$6.3261%0.58$456.32$533.68
460/470530/540Nov 20$4.23$5.7752%0.73$465.77$534.23
400/420530/540Nov 20$3.17$16.8378%0.19$416.83$533.17
370/390530/540Nov 20$2.10$17.9083%0.12$387.90$532.10
430/440500/510Nov 20$3.15$6.8555%0.46$436.85$503.15
440/450500/510Nov 20$3.47$6.5350%0.53$446.53$503.47
450/460500/510Nov 20$4.05$5.9543%0.68$455.95$504.05
460/470500/510Nov 20$4.60$5.4034%0.85$465.40$504.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 17.18, cheapest $0.32)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Nov 20$1.70$8.3020%4.88
$480.00$490.00$500.00Nov 20$2.00$8.0022%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Nov 20$0.55$9.4516%17.18
$430.00$440.00$450.00Nov 20$0.32$9.689%30.25
$440.00$450.00$460.00Nov 20$0.58$9.4212%16.24
$460.00$470.00$480.00Nov 20$2.05$7.9520%3.88
$420.00$430.00$440.00Nov 20$1.09$8.914%8.17

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 $-1.01, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$530.001:2Nov 20-$1.01$18.99
$490.00$500.001:2Nov 20-$3.15$6.85
$500.00$510.001:2Nov 20-$2.60$7.40
$480.00$490.001:2Nov 20-$5.10$4.90
$530.00$540.001:2Nov 20$0.83$9.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$470.001:2Nov 20-$3.35$6.65
$440.00$430.001:2Nov 20-$0.58$9.42
$390.00$370.001:2Nov 20-$0.06$19.94
$450.00$440.001:2Nov 20-$1.16$8.84
$460.00$450.001:2Nov 20-$1.80$8.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.80%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Nov 20$8.700.441.1%1.80%2.94%181.1K
$500.00Nov 20$5.500.333.2%1.14%4.35%1134
$510.00Nov 20$4.000.245.3%0.83%6.10%171.2K
$530.00Nov 20$0.850.159.4%0.18%9.58%311.5K
$540.00Nov 20$0.600.0711.5%0.12%11.59%193

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. 185 contracts (avg 725 vol/day, 185 traded recently)

MCO averages only 725 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 11-20 call last traded $20.49 on 10/22 (now $14.70/$19.30) — try a limit near $17.00. Also watch the $550.00 05-21 call last traded $18.38 on 10/19 (now $15.80/$22.00) — try a limit near $18.38; the $510.00 11-20 call last traded $7.50 on 10/22 (now $4.00/$5.70) — try a limit near $4.85. Most tradeable put: the $520.00 05-21 put last traded $56.80 on 10/23 (now $52.60/$57.20) — try a limit near $54.90.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Nov 20$14.70$19.30$17.00$20.49 10/22$4.90–$21.65$17.0049
$480.00Dec 18$19.20$25.20$22.20$26.35 10/22$22.20–$27.10$22.20--
$480.00Jan 15$26.50$30.70$28.60$26.05 10/23$12.80–$32.15$26.50--
$480.00Feb 19$31.40$39.90$35.65$35.61 10/16$17.90–$38.45$35.61--
$490.00Nov 20$8.70$13.40$11.05$15.23 10/22$4.25–$16.65$11.051.1K
$490.00Dec 18$17.50$19.80$18.65$19.80 10/22$18.65–$21.85$18.65--
$490.00Jan 15$20.60$24.80$22.70$23.40 10/19$9.15–$26.40$22.70--
$470.00Nov 20$21.00$26.30$23.65$29.00 10/22$8.35–$29.15$23.65--
$470.00Jan 15$32.00$37.70$34.85$34.50 10/19$15.75–$38.70$34.50--
$470.00Feb 19$38.80$43.50$41.15$37.90 10/23$21.00–$45.60$38.80--
$470.00May 21$50.40$57.30$53.85$55.70 10/22$31.05–$56.60$53.85--
$500.00Nov 20$5.50$8.70$7.10$11.52 10/23$2.42–$13.05$7.10134
$500.00Jan 15$17.40$21.80$19.60$19.80 10/22$7.40–$21.55$19.60--
$500.00Feb 19$22.30$27.30$24.80$24.85 10/23$12.05–$28.00$24.80--
$460.00Nov 20$29.00$32.70$30.85$34.02 10/16$11.75–$35.50$30.85--
$460.00Jan 15$37.30$45.50$41.40$35.79 10/13$19.55–$45.70$37.30--
$460.00Feb 19$43.80$52.30$48.05$27.30 10/01$24.90–$52.15$43.80--
$460.00May 21$57.00$61.90$59.45$60.50 10/22$35.45–$62.90$59.45--
$510.00Nov 20$4.00$5.70$4.85$7.50 10/22$1.63–$8.10$4.851.2K
$510.00Dec 18$7.30$11.20$9.25$10.40 10/19$9.25–$13.55$9.25--
$510.00Jan 15$13.30$15.70$14.50$17.10 10/22$6.15–$17.35$14.50--
$510.00Feb 19$17.00$25.10$21.05$21.80 10/16$9.65–$23.90$21.05--
$510.00May 21$30.50$35.30$32.90$32.40 10/19$18.40–$36.20$32.40--
$450.00Nov 20$36.60$42.60$39.60$20.30 10/08$14.80–$43.80$36.60--
$450.00Jan 15$45.20$51.50$48.35$30.33 10/08$23.15–$52.70$45.20--
$450.00May 21$63.20$68.60$65.90$71.00 10/22$39.95–$70.45$65.90--
$520.00Nov 20$1.95$4.30$3.13$2.81 10/23$1.45–$7.10$2.81--
$520.00Dec 18$4.30$8.20$6.25$6.77 10/23$6.25–$11.45$6.25--
$520.00Jan 15$8.30$15.00$11.65$12.50 10/16$4.50–$14.85$11.65--
$520.00Feb 19$13.10$21.40$17.25$17.70 10/22$7.60–$19.80$17.25--
$440.00Nov 20$45.40$51.00$48.20$48.00 10/22$20.20–$53.20$48.00--
$440.00Jan 15$52.50$59.50$56.00$59.00 10/22$28.30–$60.40$56.00--
$440.00May 21$70.00$75.60$72.80$52.00 10/06$45.05–$77.10$70.00--
$530.00Nov 20$0.85$5.00$2.93$3.22 10/23$0.78–$5.40$2.931.5K
$530.00Dec 18$3.30$5.70$4.50$4.81 10/23$4.50–$8.85$4.50--
$530.00Jan 15$6.00$11.90$8.95$9.35 10/19$3.80–$11.25$8.95--
$530.00Feb 19$10.00$17.30$13.65$14.45 10/22$6.35–$16.35$13.65--
$530.00May 21$23.00$27.50$25.25$14.91 10/08$13.40–$28.00$23.00--
$430.00Feb 19$67.00$72.40$69.70$48.30 10/06$39.65–$73.70$67.00--
$430.00May 21$76.00$84.40$80.20$59.40 10/06$50.95–$84.40$76.00--
$540.00Nov 20$0.60$1.50$1.05$0.85 10/23$0.63–$4.75$0.8593
$540.00Dec 18$3.20$4.10$3.65$4.37 10/22$3.65–$6.80$3.65--
$540.00Jan 15$6.50$7.80$7.15$7.50 10/16$3.00–$8.90$7.15--
$540.00Feb 19$7.10$15.50$11.30$10.62 09/15$4.70–$13.00$10.62--
$420.00Feb 19$73.70$80.40$77.05$55.17 10/06$46.45–$82.25$73.70--
$420.00May 21$83.30$91.80$87.55$65.45 10/06$57.05–$91.90$83.30--
$550.00Nov 20$0.25$0.95$0.60$1.90 10/16$0.45–$3.93$0.60--
$550.00Dec 18$1.95$3.40$2.68$3.10 10/22$2.68–$5.65$2.68--
$550.00Jan 15$2.25$8.00$5.13$6.00 10/22$1.58–$7.65$5.13--
$550.00Feb 19$5.00$13.20$9.10$6.75 10/13$3.70–$10.70$6.75--
$550.00May 21$15.80$22.00$18.90$18.38 10/19$10.45–$21.10$18.383
$410.00Feb 19$82.20$88.80$85.50$62.10 10/06$52.40–$91.40$82.20--
$410.00May 21$91.40$98.30$94.85$72.00 10/06$62.85–$100.05$91.40--
$560.00Nov 20$0.00$4.90$2.45$0.50 10/22$0.35–$4.00$0.50--
$560.00Jan 15$1.00$6.90$3.95$4.30 10/22$1.88–$5.40$3.95--
$560.00Feb 19$3.00$10.00$6.50$11.19 09/08$3.20–$8.75$6.50--
$400.00Feb 19$90.70$99.00$94.85$69.84 10/06$60.25–$100.10$90.70--
$400.00May 21$98.90$107.40$103.15$71.70 10/02$68.80–$108.05$98.90--
$570.00Nov 20$0.00$4.90$2.45$0.49 10/06$0.43–$4.80$0.49--
$570.00Jan 15$1.75$4.10$2.93$2.60 10/23$1.43–$5.50$2.60--
$570.00Feb 19$2.00$9.90$5.95$3.70 09/29$2.20–$6.65$3.70--
$570.00May 21$11.00$17.00$14.00$7.41 10/02$7.10–$15.55$11.00--
$390.00Nov 20$92.20$98.80$95.50$66.65 10/08$55.95–$101.15$92.20--
$580.00Nov 20$0.00$1.20$0.60$4.34 08/31$0.35–$4.75$0.60--
$580.00Jan 15$1.30$3.00$2.15$2.38 09/25$1.13–$5.15$2.15--
$580.00Feb 19$1.20$9.00$5.10$3.70 09/29$2.30–$5.95$3.70--
$380.00Jan 15$105.30$113.70$109.50$107.00 09/14$71.65–$114.40$107.00--
$590.00Dec 18$0.00$4.90$2.45$0.50 10/22$0.78–$4.00$0.50--
$590.00Feb 19$0.65$5.20$2.93$3.00 09/29$1.92–$5.30$2.93--
$590.00May 21$6.70$13.60$10.15$5.70 10/02$5.05–$11.00$6.70--
$370.00Nov 20$112.00$118.70$115.35$113.50 10/23$74.95–$122.10$113.50--
$370.00Dec 18$113.00$119.60$116.30$114.65 10/23$113.95–$122.50$114.65--
$600.00Jan 15$0.05$3.60$1.83$1.25 10/13$0.75–$4.68$1.25--
$600.00Feb 19$0.00$4.90$2.45$2.55 09/29$1.25–$4.80$2.45--
$600.00May 21$5.10$11.50$8.30$7.20 09/29$4.45–$8.95$7.20--
$610.00Nov 20$0.00$4.90$2.45$0.65 10/02$0.30–$4.50$0.65--
$610.00Feb 19$0.00$4.90$2.45$3.60 09/10$1.22–$5.00$2.45--
$610.00May 21$3.00$10.90$6.95$8.30 09/21$4.47–$8.05$6.95--
$350.00May 21$141.90$150.30$146.10$131.45 09/24$107.20–$150.30$141.90--
$620.00Nov 20$0.00$1.40$0.70$0.70 09/14$0.30–$4.25$0.70--
$620.00Jan 15$0.05$1.35$0.70$0.25 10/02$0.58–$4.95$0.25--
$620.00May 21$2.00$9.80$5.90$7.40 09/24$3.65–$7.10$5.90--
$340.00Jan 15$144.00$150.80$147.40$132.80 09/24$107.15–$152.70$144.00--
$630.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.60–$4.40$0.65--
$640.00Jan 15$0.00$1.40$0.70$2.10 09/08$0.70–$4.05$0.70--
$640.00Feb 19$0.00$4.90$2.45$6.60 08/26$0.88–$4.20$2.45--
$640.00May 21$1.30$7.80$4.55$3.90 09/29$2.55–$5.50$3.90--
$650.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.38–$4.35$0.65--
$650.00Jan 15$0.00$1.90$0.95$1.90 09/08$0.53–$4.50$0.95--
$660.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.28–$4.35$0.65--
$660.00Jan 15$0.00$3.60$1.80$1.80 09/08$0.57–$4.60$1.80--
$660.00May 21$0.25$6.20$3.23$3.60 10/16$1.50–$4.18$3.23--
$670.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.55–$4.30$0.65--
$670.00Jan 15$0.00$4.90$2.45$1.70 09/08$0.63–$4.25$1.70--
$680.00Nov 20$0.00$0.05$0.03$0.45 09/14$0.03–$4.30$0.03--
$680.00Jan 15$0.00$4.90$2.45$0.85 09/14$0.60–$4.35$0.85--
$700.00Jan 15$0.00$4.90$2.45$0.65 09/14$0.43–$4.45$0.65--
$720.00Jan 15$0.00$4.90$2.45$0.10 10/12$0.43–$4.00$0.10--
$720.00Feb 19$0.00$3.30$1.65$0.90 09/14$0.55–$3.70$0.90--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Nov 20$8.60$15.70$12.15$11.00 10/22$11.10–$43.25$11.0074
$480.00Dec 18$16.10$17.70$16.90$20.40 10/19$15.75–$19.90$16.90--
$480.00Jan 15$18.80$22.90$20.85$22.85 10/23$19.20–$47.50$20.85--
$480.00Feb 19$21.00$29.10$25.05$28.30 10/16$24.35–$50.30$25.05--
$480.00May 21$30.30$37.70$34.00$43.05 09/25$32.90–$56.45$34.00--
$490.00Nov 20$13.90$17.90$15.90$27.97 10/12$15.35–$51.75$15.90--
$490.00Dec 18$18.80$22.50$20.65$21.90 10/16$20.10–$25.40$20.65--
$490.00Jan 15$22.10$28.00$25.05$28.70 10/16$23.65–$55.40$25.05--
$470.00Nov 20$6.40$9.10$7.75$10.00 10/23$7.75–$35.15$7.75113
$470.00Jan 15$12.70$18.90$15.80$15.50 10/22$15.60–$40.50$15.50--
$470.00Feb 19$17.00$25.10$21.05$23.90 10/16$20.45–$43.65$21.05--
$470.00May 21$26.00$33.60$29.80$38.05 09/25$28.65–$50.45$29.80--
$500.00Nov 20$19.40$24.70$22.05$26.89 10/16$20.85–$60.95$22.05--
$500.00Jan 15$26.00$31.70$28.85$33.00 10/16$28.60–$62.55$28.8514
$500.00May 21$40.00$47.40$43.70$51.60 10/12$41.70–$70.20$43.70--
$460.00Nov 20$4.90$5.90$5.40$5.45 10/22$5.40–$28.50$5.40--
$460.00Dec 18$8.20$10.50$9.35$11.56 10/23$9.30–$13.20$9.35--
$460.00Jan 15$12.70$14.00$13.35$21.80 10/14$12.20–$33.80$13.35--
$460.00Feb 19$13.00$20.70$16.85$23.30 10/13$16.85–$37.65$16.85--
$510.00Nov 20$26.40$31.80$29.10$28.60 09/03$27.40–$70.15$28.60--
$510.00Jan 15$34.00$38.90$36.45$39.20 10/16$33.70–$72.05$36.45--
$450.00Nov 20$3.00$4.20$3.60$4.95 10/23$3.60–$22.45$3.60629
$450.00Jan 15$7.30$12.70$10.00$10.10 10/22$9.75–$28.60$10.00--
$450.00Feb 19$10.10$17.50$13.80$22.37 09/11$13.80–$32.00$13.80--
$450.00May 21$20.20$23.90$22.05$22.90 10/23$20.55–$38.55$22.056
$520.00Nov 20$34.60$40.20$37.40$36.00 09/01$34.00–$79.80$36.00--
$520.00Feb 19$44.00$49.80$46.90$59.50 09/11$44.85–$81.30$46.90--
$520.00May 21$52.60$57.20$54.90$56.80 10/23$52.45–$85.15$54.901
$440.00Nov 20$2.00$2.75$2.38$2.93 10/23$2.38–$17.50$2.38166
$440.00Dec 18$2.50$6.00$4.25$6.05 10/23$4.25–$8.80$4.25--
$440.00Jan 15$3.60$12.10$7.85$7.60 10/22$7.00–$23.30$7.60--
$440.00Feb 19$7.40$15.00$11.20$12.15 10/22$11.20–$26.60$11.20--
$530.00Jan 15$47.00$54.90$50.95$61.60 09/09$48.00–$89.45$50.95--
$430.00Nov 20$1.20$1.75$1.48$2.14 10/23$1.48–$13.10$1.48114
$430.00Dec 18$3.30$4.70$4.00$4.51 10/23$4.00–$5.60$4.00--
$430.00Jan 15$1.75$10.00$5.88$14.00 10/06$4.90–$17.55$5.88--
$430.00Feb 19$7.90$11.40$9.65$9.80 10/23$9.50–$21.85$9.65--
$430.00May 21$12.90$19.50$16.20$25.60 09/29$15.60–$29.65$16.20--
$420.00Nov 20$0.70$2.65$1.67$1.55 10/23$1.35–$9.65$1.55127
$420.00Dec 18$2.20$3.50$2.85$3.33 10/23$2.85–$4.97$2.85--
$420.00Jan 15$0.90$9.10$5.00$5.30 10/16$4.80–$15.30$5.00--
$420.00Feb 19$4.90$9.40$7.15$8.10 10/16$7.15–$18.00$7.1527
$410.00Nov 20$0.65$1.05$0.85$2.38 10/23$0.85–$6.55$0.85--
$410.00Dec 18$0.80$3.10$1.95$2.37 10/23$1.95–$2.93$1.95--
$410.00Jan 15$2.10$5.20$3.65$6.45 10/12$3.65–$11.90$3.65--
$410.00Feb 19$4.80$7.70$6.25$7.10 10/19$6.03–$15.55$6.25--
$410.00May 21$7.50$16.00$11.75$12.54 10/19$11.25–$21.25$11.75--
$400.00Nov 20$0.35$0.40$0.38$0.61 10/23$0.38–$4.80$0.38191
$400.00Dec 18$0.90$2.10$1.50$1.95 10/23$1.50–$3.83$1.50--
$400.00Jan 15$1.70$3.40$2.55$2.95 10/22$2.38–$9.20$2.55115
$400.00Feb 19$1.80$7.90$4.85$7.60 10/12$4.85–$11.85$4.85--
$400.00May 21$7.10$12.40$9.75$11.00 10/19$9.75–$18.80$9.75--
$390.00Nov 20$0.05$0.95$0.50$0.45 10/23$0.50–$5.20$0.4528
$390.00Jan 15$1.40$2.90$2.15$2.50 10/16$2.15–$7.20$2.15--
$390.00Feb 19$1.10$8.70$4.90$7.08 10/13$3.55–$9.40$4.90--
$390.00May 21$4.90$11.60$8.25$12.80 10/08$8.25–$15.80$8.25--
$380.00Nov 20$0.05$0.65$0.35$3.21 10/19$0.35–$4.98$0.35--
$380.00Jan 15$0.35$2.80$1.58$1.54 10/22$1.33–$5.73$1.54--
$380.00Feb 19$1.15$4.70$2.93$5.14 10/12$2.90–$8.40$2.93--
$380.00May 21$3.90$10.20$7.05$13.30 10/02$6.75–$13.15$7.05--
$370.00Nov 20$0.05$0.50$0.28$0.07 10/23$0.28–$2.48$0.0784
$370.00Jan 15$0.45$2.00$1.23$3.35 10/01$1.23–$4.98$1.23--
$370.00May 21$2.85$8.70$5.78$7.95 09/21$5.78–$10.65$5.78--
$360.00Nov 20$0.00$0.55$0.28$0.40 10/13$0.28–$4.38$0.28--
$360.00Jan 15$0.05$2.00$1.02$1.10 10/22$0.90–$3.78$1.02--
$360.00May 21$3.40$6.80$5.10$4.80 10/16$4.68–$9.40$4.80--
$350.00Nov 20$0.00$4.50$2.25$0.30 10/13$0.40–$4.70$0.30--
$350.00Dec 18$0.00$0.45$0.23$0.45 10/22$0.23–$2.45$0.23--
$350.00Jan 15$0.00$4.00$2.00$1.19 10/12$0.78–$5.35$1.19--
$350.00May 21$1.20$7.40$4.30$5.20 10/13$4.15–$7.85$4.30--
$340.00Nov 20$0.00$0.50$0.25$0.14 10/23$0.25–$4.55$0.14--
$340.00Jan 15$0.10$1.20$0.65$0.47 10/22$0.53–$5.05$0.47--
$340.00May 21$1.65$5.10$3.38$3.50 10/22$3.38–$6.50$3.38--
$330.00Nov 20$0.00$4.90$2.45$0.05 10/19$0.33–$4.45$0.05--
$330.00Jan 15$0.00$1.10$0.55$1.27 10/05$0.55–$3.58$0.55--
$330.00May 21$1.75$4.20$2.98$4.70 10/08$2.80–$5.40$2.98--
$320.00Nov 20$0.00$4.90$2.45$0.53 09/14$0.30–$4.40$0.53--
$310.00Nov 20$0.00$4.90$2.45$0.18 10/13$0.28–$4.35$0.18--
$300.00Nov 20$0.00$4.90$2.45$0.32 10/12$0.28–$3.45$0.32--
$300.00Jan 15$0.00$4.90$2.45$0.60 09/24$0.60–$4.60$0.60--
$290.00Jan 15$0.00$4.90$2.45$0.80 09/09$0.88–$3.90$0.80--
$290.00Feb 19$0.00$4.00$2.00$0.85 09/30$0.73–$2.45$0.85--
$270.00May 21$0.00$1.90$0.95$1.50 10/01$0.95–$3.63$0.95--
$260.00Nov 20$0.00$4.90$2.45$0.16 09/21$0.48–$4.30$0.16--
$250.00Nov 20$0.00$4.90$2.45$0.11 08/27$1.60–$4.30$0.11--
$220.00Jan 15$0.00$4.90$2.45$0.25 09/04$1.70–$4.30$0.25--

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 80
Total Puts 228
Put/Call Ratio 2.85
Net Difference -148

Prior's Put/Call Breakdown

Total Calls 29
Total Puts 104
Put/Call Ratio 3.59
Net Difference -75

Prior 7-Day Put/Call Summary

Total Calls 5,488
Total Puts 2,028
Average Put/Call Ratio 1.83
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