Tour v531
MCO
MOODYS CORP
$474.00 -2.16%
(10/26 18:39) ◀
|
Tuesday, October 27, 2026 (6:38pm)
January 2026
|
▶ (10/28 18:39)
◀ 10/27 18:38 ▶

Option Volume

Detail
ℹ
Current (10/27) 246
Calls: 63 (26%)
Puts: 183 (74%)
Prior (10/26) 308
Calls: 80 (26%)
Puts: 228 (74%)
Current vs Prior -20.13%
Calls: -21.25% (Calls)
Puts: -19.74% (Puts)
Prior 7-Day Total 7,594
Calls: 5,492 (72%)
Puts: 2,102 (28%)
Prior 7-Day Average 1,084
Calls: 784 (72%)
Puts: 300 (28%)
Current vs Prior 7-Day Avg -77.32%
Calls: -91.97%
Puts: -39.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27) $220.7K
Calls: $87.0K (39%)
Puts: $133.6K (61%)
Prior (10/26) $123.6K
Calls: $52.1K (42%)
Puts: $71.5K (58%)
Current vs Prior +78.48%
Calls: +66.99%
Puts: +86.86%
Prior 7-Day Total $6.31M
Calls: $4.51M (71%)
Puts: $1.80M (29%)
Prior 7-Day Average $901.8K
Calls: $644.8K (71%)
Puts: $257.0K (29%)
Current vs Prior 7-Day Avg -75.53%
Calls: -86.50%
Puts: -48.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 2.90
Prior (10/26) 2.85
Current vs Prior +1.92%
Prior 7-Day Average 1.95
Current vs Prior 7-Day Avg +49.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27) 2,574
Calls: 1,229 (48%)
Puts: 1,345 (52%)
Prior (10/26) 5,833
Calls: 4,144 (71%)
Puts: 1,689 (29%)
Current vs Prior -55.87%
Prior 7-Day Total 35,314
Calls: 19,964 (57%)
Puts: 15,350 (43%)
Prior 7-Day Average 5,044
Calls: 2,852 (57%)
Puts: 2,192 (43%)
Current vs Prior 7-Day Avg -48.98%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.92% | 8.90%
Prior 6.79% | 8.85%
Current vs Prior +1.89% | +0.65%
Prior 7-Day Avg 7.20% | 9.76%
Current vs 7-Day Avg -3.92% | -8.77%
Prior 7-Day Eod 6.79% | 8.85%
Current vs 7-Day Eod +1.89% | +0.65%
Sentiment BEARISH

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 18.23% | 17.88%
Calls: 17.50% | 18.67%
Puts: 18.97% | 17.08%
Current vs 7-Day Avg +19.17% | +37.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($133.6K). Elevated premium activity with dollar volume up 78% vs prior. Extreme bearish P/C ratio of 2.90 - heavy put buying. Declining open interest (down 56%) 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 BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6.7%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 2081.8087.50$84.656.7%20.98--
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. 2 found (avg delta 0.77, highest 0.98)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 2081.8087.50$84.656.7%20.98--
$470.00Nov 2014.3018.20$16.2524.0%30.56--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 124, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 209.0012.10$10.5529.4%140.4449
$490.00Nov 206.108.00$7.0527.0%90.331.1K
$510.00Nov 201.603.40$2.5072.0%60.15--
$470.00Nov 2014.3018.20$16.2524.0%30.56--
$500.00Nov 203.605.10$4.3534.5%30.23--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 204.208.60$6.4068.7%250.26607
$430.00Nov 201.102.20$1.6566.7%220.09162
$440.00Nov 202.704.00$3.3538.8%150.16175
$410.00Nov 200.301.20$0.75120.0%100.04120
$420.00Nov 200.901.95$1.4373.4%60.07113

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 44.45, avg 26.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$570.00Nov 20$1.02$48.98$1.0210%48.02$521.02
$480.00$490.00Nov 20$3.50$6.50$3.5044%1.86$483.50
$570.00$600.00Nov 20$0.25$29.75$0.252%119.00$570.25
$510.00$520.00Nov 20$1.08$8.92$1.0815%8.26$511.08
$490.00$500.00Nov 20$2.70$7.30$2.7033%2.70$492.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$420.00Nov 20$0.22$9.78$0.229%44.45$429.78
$410.00$380.00Nov 20$0.42$29.58$0.424%70.43$409.58
$420.00$410.00Nov 20$0.68$9.32$0.688%13.71$419.32
$440.00$430.00Nov 20$1.70$8.30$1.7016%4.88$438.30
$450.00$440.00Nov 20$3.05$6.95$3.0526%2.28$446.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.44, avg 0.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$510.00Nov 20$1.85$1.85$8.1577%0.23$501.85
$490.00$500.00Nov 20$2.70$2.70$7.3067%0.37$492.70
$510.00$520.00Nov 20$1.08$1.08$8.9285%0.12$511.08
$570.00$600.00Nov 20$0.25$0.25$29.7598%0.01$570.25
$480.00$490.00Nov 20$3.50$3.50$6.5056%0.54$483.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Nov 20$3.05$3.05$6.9574%0.44$446.95
$440.00$430.00Nov 20$1.70$1.70$8.3084%0.20$438.30
$420.00$410.00Nov 20$0.68$0.68$9.3292%0.07$419.32
$410.00$380.00Nov 20$0.42$0.42$29.5896%0.01$409.58
$430.00$420.00Nov 20$0.22$0.22$9.7891%0.02$429.78

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

No setups found for this strategy

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.60% of stock, avg 1.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$420.00Nov 20$1.42$1.43$2.85$417.15$522.85
$520.00$430.00Nov 20$1.42$1.65$3.07$426.93$523.07
$510.00$420.00Nov 20$2.50$1.43$3.93$416.07$513.93
$510.00$430.00Nov 20$2.50$1.65$4.15$425.85$514.15
$520.00$440.00Nov 20$1.42$3.35$4.77$435.23$524.77
$510.00$440.00Nov 20$2.50$3.35$5.85$434.15$515.85
$500.00$420.00Nov 20$4.35$1.43$5.78$414.22$505.78
$500.00$430.00Nov 20$4.35$1.65$6.00$424.00$506.00
$500.00$440.00Nov 20$4.35$3.35$7.70$432.30$507.70
$520.00$450.00Nov 20$1.42$6.40$7.82$442.18$527.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.70, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450510/520Nov 20$4.13$5.8759%0.70$445.87$514.13
440/450500/510Nov 20$4.90$5.1051%0.96$445.10$504.90
440/450490/500Nov 20$5.75$4.2541%1.35$444.25$495.75
430/440510/520Nov 20$2.78$7.2268%0.39$437.22$512.78
430/440500/510Nov 20$3.55$6.4560%0.55$436.45$503.55
410/420510/520Nov 20$1.76$8.2477%0.21$418.24$511.76
410/420500/510Nov 20$2.53$7.4769%0.34$417.47$502.53
430/440490/500Nov 20$4.40$5.6050%0.79$435.60$494.40
410/420490/500Nov 20$3.38$6.6259%0.51$416.62$493.38
420/430510/520Nov 20$1.30$8.7075%0.15$428.70$511.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 11.50, cheapest $0.77)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$490.00$500.00Nov 20$0.80$9.2021%11.50
$490.00$500.00$510.00Nov 20$0.85$9.1518%10.76
$500.00$510.00$520.00Nov 20$0.77$9.2314%11.99
$470.00$480.00$490.00Nov 20$2.20$7.8023%3.55
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Nov 20$1.35$8.6516%6.41
$420.00$430.00$440.00Nov 20$1.48$8.529%5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$510.001:2Nov 20-$0.65$9.35
$490.00$500.001:2Nov 20-$1.65$8.35
$510.00$520.001:2Nov 20-$0.34$9.66
$470.00$480.001:2Nov 20-$4.85$5.15
$480.00$490.001:2Nov 20-$3.55$6.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Nov 20-$0.30$9.70
$420.00$410.001:2Nov 20-$0.07$9.93
$430.00$420.001:2Nov 20-$1.21$8.79
$440.00$430.001:2Nov 20$0.05$9.95
$410.00$380.001:2Nov 20$0.09$29.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.90%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Nov 20$9.000.441.3%1.90%3.16%1449
$490.00Nov 20$6.100.333.4%1.29%4.66%91.1K
$500.00Nov 20$3.600.235.5%0.76%6.24%3--
$510.00Nov 20$1.600.157.6%0.34%7.93%6--
$520.00Nov 20$0.550.109.7%0.12%9.82%2--

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. 187 contracts (avg 725 vol/day, 184 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 $470.00 01-15 call last traded $34.50 on 10/19 (now $25.00/$28.40) — try a limit near $26.70. Also watch the $490.00 11-20 call last traded $15.23 on 10/22 (now $6.10/$8.00) — try a limit near $7.05; the $480.00 11-20 call last traded $20.49 on 10/22 (now $9.00/$12.10) — try a limit near $10.55. Most tradeable put: the $460.00 12-18 put last traded $11.56 on 10/23 (now $11.10/$13.70) — try a limit near $11.56.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Nov 20$14.30$18.20$16.25$29.00 10/22$8.35–$29.15$16.25--
$470.00Jan 15$25.00$28.40$26.70$34.50 10/19$15.75–$38.70$26.7011
$470.00Feb 19$30.40$37.30$33.85$37.90 10/23$21.00–$45.60$33.85--
$470.00May 21$43.50$49.10$46.30$55.70 10/22$31.05–$56.60$46.30--
$480.00Nov 20$9.00$12.10$10.55$20.49 10/22$4.90–$21.65$10.5549
$480.00Dec 18$15.10$17.80$16.45$26.35 10/22$16.45–$27.10$16.45--
$480.00Jan 15$20.10$23.20$21.65$26.05 10/23$12.80–$32.15$21.65--
$480.00Feb 19$25.80$30.40$28.10$35.61 10/16$17.90–$38.45$28.10--
$460.00Nov 20$19.20$24.50$21.85$34.02 10/16$11.75–$35.50$21.85--
$460.00Jan 15$30.60$35.10$32.85$35.79 10/13$19.55–$45.70$32.85--
$460.00Feb 19$36.20$42.90$39.55$27.30 10/01$24.90–$52.15$36.20--
$460.00May 21$49.00$54.30$51.65$60.50 10/22$35.45–$62.90$51.65--
$490.00Nov 20$6.10$8.00$7.05$15.23 10/22$4.25–$16.65$7.051.1K
$490.00Dec 18$10.80$13.70$12.25$19.80 10/22$12.25–$21.85$12.25--
$490.00Jan 15$15.30$18.90$17.10$23.40 10/19$9.15–$26.40$17.10--
$450.00Nov 20$26.80$31.90$29.35$20.30 10/08$14.80–$43.80$26.80--
$450.00Jan 15$35.60$42.20$38.90$30.33 10/08$23.15–$52.70$35.60--
$450.00May 21$55.40$60.10$57.75$71.00 10/22$39.95–$70.45$57.75--
$500.00Nov 20$3.60$5.10$4.35$11.52 10/23$2.42–$13.05$4.35--
$500.00Jan 15$12.40$17.60$15.00$19.80 10/22$7.40–$21.55$15.00--
$500.00Feb 19$16.20$23.30$19.75$24.85 10/23$12.05–$28.00$19.75--
$440.00Nov 20$34.80$39.60$37.20$48.00 10/22$20.20–$53.20$37.20--
$440.00Jan 15$44.20$48.30$46.25$59.00 10/22$28.30–$60.40$46.25--
$440.00May 21$61.50$66.00$63.75$52.00 10/06$45.05–$77.10$61.50--
$510.00Nov 20$1.60$3.40$2.50$7.50 10/22$1.63–$8.10$2.50--
$510.00Dec 18$5.60$7.60$6.60$10.40 10/19$6.60–$13.55$6.60--
$510.00Jan 15$9.20$11.90$10.55$17.10 10/22$6.15–$17.35$10.55--
$510.00Feb 19$12.00$20.30$16.15$21.80 10/16$9.65–$23.90$16.15--
$510.00May 21$26.90$30.90$28.90$32.40 10/19$18.40–$36.20$28.90--
$430.00Feb 19$56.00$63.90$59.95$48.30 10/06$39.65–$73.70$56.00--
$430.00May 21$68.10$73.50$70.80$59.40 10/06$50.95–$84.40$68.10--
$430.00Jan 15$51.60$56.10$53.85--$53.85–$53.85—$51.6027
$520.00Nov 20$0.55$2.30$1.42$2.81 10/23$1.42–$7.10$1.42--
$520.00Dec 18$3.30$5.30$4.30$6.77 10/23$4.30–$11.45$4.30--
$520.00Jan 15$7.00$8.90$7.95$12.50 10/16$4.50–$14.85$7.95--
$520.00Feb 19$9.00$17.10$13.05$17.70 10/22$7.60–$19.80$13.05--
$420.00Feb 19$64.40$69.80$67.10$55.17 10/06$46.45–$82.25$64.40--
$420.00May 21$74.60$80.80$77.70$65.45 10/06$57.05–$91.90$74.60--
$530.00Nov 20$0.25$2.00$1.13$3.22 10/23$0.78–$5.40$1.13--
$530.00Dec 18$2.50$6.50$4.50$4.81 10/23$4.50–$8.85$4.50--
$530.00Jan 15$5.10$6.80$5.95$9.35 10/19$3.80–$11.25$5.95--
$530.00Feb 19$6.50$14.60$10.55$14.45 10/22$6.35–$16.35$10.55--
$530.00May 21$20.50$24.50$22.50$14.91 10/08$13.40–$28.00$20.50--
$410.00Feb 19$72.60$78.60$75.60$62.10 10/06$52.40–$91.40$72.60--
$410.00May 21$82.10$88.10$85.10$72.00 10/06$62.85–$100.05$82.10--
$540.00Nov 20$0.20$2.05$1.13$0.85 10/23$0.63–$4.75$0.85--
$540.00Dec 18$1.55$5.90$3.73$4.37 10/22$3.65–$6.80$3.73--
$540.00Jan 15$4.20$5.50$4.85$7.50 10/16$3.00–$8.90$4.85--
$540.00Feb 19$4.70$12.50$8.60$10.62 09/15$4.70–$13.00$8.60--
$400.00Feb 19$81.10$87.00$84.05$69.84 10/06$60.25–$100.10$81.10--
$400.00May 21$89.80$95.50$92.65$71.70 10/02$68.80–$108.05$89.80--
$550.00Nov 20$0.00$4.90$2.45$1.90 10/16$0.45–$3.93$1.90--
$550.00Dec 18$1.15$2.45$1.80$3.10 10/22$1.80–$5.65$1.80--
$550.00Jan 15$0.85$6.50$3.68$6.00 10/22$1.58–$7.65$3.68--
$550.00Feb 19$3.10$10.80$6.95$6.75 10/13$3.70–$10.70$6.75--
$550.00May 21$15.40$17.10$16.25$18.38 10/19$10.45–$21.10$16.25--
$390.00Nov 20$81.80$87.50$84.65$66.65 10/08$55.95–$101.15$81.80--
$560.00Nov 20$0.00$1.00$0.50$0.50 10/22$0.35–$4.00$0.50--
$560.00Jan 15$0.05$8.10$4.08$4.30 10/22$1.88–$5.40$4.08--
$560.00Feb 19$2.80$9.40$6.10$11.19 09/08$3.20–$8.75$6.10--
$380.00Jan 15$94.90$102.30$98.60$107.00 09/14$71.65–$114.40$98.60--
$570.00Nov 20$0.00$0.80$0.40$0.49 10/06$0.40–$4.80$0.40--
$570.00Jan 15$1.10$4.70$2.90$2.60 10/23$1.43–$5.50$2.60--
$570.00Feb 19$1.25$7.60$4.43$3.70 09/29$2.20–$6.65$3.70--
$570.00May 21$10.20$16.40$13.30$7.41 10/02$7.10–$15.55$10.20--
$370.00Nov 20$101.60$107.00$104.30$113.50 10/23$74.95–$122.10$104.30--
$370.00Dec 18$102.00$109.70$105.85$114.65 10/23$105.85–$122.50$105.85--
$580.00Nov 20$0.00$0.70$0.35$4.34 08/31$0.35–$4.73$0.35--
$580.00Jan 15$0.40$7.40$3.90$2.38 09/25$1.13–$5.15$2.38--
$580.00Feb 19$2.40$6.40$4.40$3.70 09/29$2.30–$5.95$3.70--
$590.00Dec 18$0.00$1.50$0.75$0.50 10/22$0.75–$4.00$0.50--
$590.00Feb 19$0.25$5.30$2.78$3.00 09/29$1.92–$5.30$2.78--
$590.00May 21$6.80$13.20$10.00$5.70 10/02$5.05–$11.00$6.80--
$350.00May 21$131.80$139.20$135.50$131.45 09/24$107.20–$150.30$131.80--
$600.00Jan 15$0.10$7.10$3.60$1.25 10/13$0.75–$4.68$1.25--
$600.00Feb 19$1.30$4.20$2.75$2.55 09/29$1.25–$4.80$2.55--
$600.00May 21$3.40$11.50$7.45$7.20 09/29$4.45–$8.95$7.20--
$600.00Nov 20$0.00$0.30$0.15--$0.15–$0.15—--6
$340.00Jan 15$133.30$140.90$137.10$132.80 09/24$107.15–$152.70$133.30--
$610.00Nov 20$0.00$4.90$2.45$0.65 10/02$0.30–$3.60$0.65--
$610.00Feb 19$1.00$2.00$1.50$3.60 09/10$1.22–$5.00$1.50--
$610.00May 21$3.70$9.80$6.75$8.30 09/21$4.47–$8.05$6.75--
$620.00Nov 20$0.00$4.90$2.45$0.70 09/14$0.30–$4.25$0.70--
$620.00Jan 15$0.00$4.90$2.45$0.25 10/02$0.58–$4.95$0.25--
$620.00May 21$2.25$8.90$5.58$7.40 09/24$3.65–$7.10$5.58--
$630.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.60–$4.30$0.65--
$640.00Jan 15$0.00$1.25$0.63$2.10 09/08$0.63–$3.95$0.63--
$640.00Feb 19$0.00$2.00$1.00$6.60 08/26$0.88–$4.20$1.00--
$640.00May 21$1.20$6.60$3.90$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–$4.30$0.65--
$650.00Jan 15$0.00$1.10$0.55$1.90 09/08$0.53–$4.50$0.55--
$660.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.28–$4.30$0.65--
$660.00Jan 15$0.00$4.90$2.45$1.80 09/08$0.57–$4.60$1.80--
$660.00May 21$0.05$7.00$3.53$3.60 10/16$1.50–$4.18$3.53--
$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–$3.75$1.70--
$680.00Nov 20$0.00$1.70$0.85$0.45 09/14$0.03–$4.30$0.45--
$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–$3.60$0.10--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Nov 20$8.30$13.40$10.85$10.00 10/23$7.75–$35.15$10.00--
$470.00Jan 15$17.10$21.20$19.15$15.50 10/22$15.60–$40.50$17.10--
$470.00Feb 19$21.10$27.40$24.25$23.90 10/16$20.45–$43.65$23.90--
$470.00May 21$30.00$35.30$32.65$38.05 09/25$28.65–$50.45$32.65--
$480.00Nov 20$15.20$17.90$16.55$11.00 10/22$11.10–$43.25$15.20--
$480.00Dec 18$18.30$22.70$20.50$20.40 10/19$15.75–$20.50$20.40--
$480.00Jan 15$22.00$26.50$24.25$22.85 10/23$19.20–$47.50$22.85--
$480.00Feb 19$26.00$33.30$29.65$28.30 10/16$24.35–$50.30$28.30--
$480.00May 21$35.00$41.20$38.10$43.05 09/25$32.90–$56.45$38.10--
$460.00Nov 20$6.20$8.70$7.45$5.45 10/22$5.40–$28.50$6.20--
$460.00Dec 18$11.10$13.70$12.40$11.56 10/23$9.30–$13.20$11.5610
$460.00Jan 15$15.10$17.90$16.50$21.80 10/14$12.20–$33.80$16.50--
$460.00Feb 19$17.00$22.00$19.50$23.30 10/13$16.85–$37.65$19.50--
$490.00Nov 20$21.10$25.20$23.15$27.97 10/12$15.35–$51.75$23.15--
$490.00Dec 18$24.60$28.50$26.55$21.90 10/16$20.10–$26.55$24.60--
$490.00Jan 15$27.80$32.90$30.35$28.70 10/16$23.65–$55.40$28.70--
$450.00Nov 20$4.20$8.60$6.40$4.95 10/23$3.60–$22.45$4.95607
$450.00Jan 15$9.10$13.40$11.25$10.10 10/22$9.75–$28.60$10.10--
$450.00Feb 19$13.00$20.70$16.85$22.37 09/11$13.80–$32.00$16.85--
$450.00May 21$22.00$26.40$24.20$22.90 10/23$20.55–$38.55$22.90--
$500.00Nov 20$27.20$32.90$30.05$26.89 10/16$20.85–$60.95$27.20--
$500.00Jan 15$34.10$39.00$36.55$33.00 10/16$28.60–$62.55$34.10--
$500.00May 21$45.80$52.50$49.15$51.60 10/12$41.70–$70.20$49.15--
$440.00Nov 20$2.70$4.00$3.35$2.93 10/23$2.38–$17.50$2.93175
$440.00Dec 18$4.40$7.80$6.10$6.05 10/23$4.25–$8.80$6.05--
$440.00Jan 15$6.70$10.30$8.50$7.60 10/22$7.00–$23.30$7.60--
$440.00Feb 19$10.00$15.00$12.50$12.15 10/22$11.20–$26.60$12.15--
$440.00May 21$20.40$22.70$21.55--$21.55–$21.55—$20.401
$510.00Nov 20$36.00$41.40$38.70$28.60 09/03$27.40–$70.15$36.00--
$510.00Jan 15$40.00$47.10$43.55$39.20 10/16$33.70–$72.05$40.00--
$430.00Nov 20$1.10$2.20$1.65$2.14 10/23$1.48–$13.10$1.65162
$430.00Dec 18$2.10$5.60$3.85$4.51 10/23$3.85–$5.60$3.85--
$430.00Jan 15$4.60$8.10$6.35$14.00 10/06$4.90–$17.55$6.35--
$430.00Feb 19$7.00$13.10$10.05$9.80 10/23$9.50–$21.85$9.80--
$430.00May 21$15.10$19.70$17.40$25.60 09/29$15.60–$29.65$17.40--
$520.00Nov 20$45.00$50.50$47.75$36.00 09/01$34.00–$79.80$45.00--
$520.00Feb 19$51.00$58.40$54.70$59.50 09/11$44.85–$81.30$54.70--
$520.00May 21$59.00$64.40$61.70$56.80 10/23$52.45–$85.15$59.00--
$420.00Nov 20$0.90$1.95$1.43$1.55 10/23$1.35–$9.65$1.43113
$420.00Dec 18$3.30$4.30$3.80$3.33 10/23$2.85–$4.97$3.3320
$420.00Jan 15$3.00$6.40$4.70$5.30 10/16$4.70–$15.30$4.70--
$420.00Feb 19$5.90$10.20$8.05$8.10 10/16$7.15–$18.00$8.05--
$530.00Jan 15$57.20$63.40$60.30$61.60 09/09$48.00–$89.45$60.30--
$410.00Nov 20$0.30$1.20$0.75$2.38 10/23$0.75–$6.55$0.75120
$410.00Dec 18$1.65$3.20$2.42$2.37 10/23$1.95–$2.93$2.37--
$410.00Jan 15$2.20$5.10$3.65$6.45 10/12$3.65–$11.90$3.65--
$410.00Feb 19$6.10$8.00$7.05$7.10 10/19$6.03–$15.55$7.0522
$410.00May 21$10.00$15.90$12.95$12.54 10/19$11.25–$21.25$12.54--
$400.00Nov 20$0.30$0.90$0.60$0.61 10/23$0.38–$4.80$0.60--
$400.00Dec 18$1.20$2.15$1.67$1.95 10/23$1.50–$3.83$1.67--
$400.00Jan 15$2.20$4.50$3.35$2.95 10/22$2.38–$9.20$2.95115
$400.00Feb 19$4.40$6.60$5.50$7.60 10/12$4.85–$11.85$5.50--
$400.00May 21$7.90$14.10$11.00$11.00 10/19$9.75–$18.80$11.00--
$390.00Nov 20$0.05$0.65$0.35$0.45 10/23$0.35–$5.20$0.35--
$390.00Jan 15$1.20$3.10$2.15$2.50 10/16$2.15–$7.20$2.15--
$390.00Feb 19$2.35$5.60$3.97$7.08 10/13$3.55–$9.40$3.97--
$390.00May 21$6.20$12.10$9.15$12.80 10/08$8.25–$15.80$9.15--
$380.00Nov 20$0.05$0.60$0.33$3.21 10/19$0.33–$4.83$0.33--
$380.00Jan 15$0.45$2.80$1.63$1.54 10/22$1.33–$5.73$1.54--
$380.00Feb 19$1.65$7.20$4.43$5.14 10/12$2.90–$8.40$4.43--
$380.00May 21$4.90$10.00$7.45$13.30 10/02$6.75–$13.15$7.45--
$370.00Nov 20$0.05$0.55$0.30$0.07 10/23$0.28–$2.48$0.07--
$370.00Jan 15$0.35$2.10$1.23$3.35 10/01$1.23–$4.60$1.23--
$370.00May 21$3.90$7.80$5.85$7.95 09/21$5.78–$10.65$5.85--
$360.00Nov 20$0.00$4.90$2.45$0.40 10/13$0.28–$4.38$0.40--
$360.00Jan 15$0.00$4.90$2.45$1.10 10/22$0.90–$3.78$1.10--
$360.00May 21$3.20$6.80$5.00$4.80 10/16$4.68–$9.40$4.80--
$350.00Nov 20$0.00$4.90$2.45$0.30 10/13$0.40–$4.70$0.30--
$350.00Dec 18$0.05$0.45$0.25$0.45 10/22$0.23–$2.45$0.25--
$350.00Jan 15$0.10$1.45$0.78$1.19 10/12$0.78–$3.35$0.78--
$350.00May 21$2.90$6.10$4.50$5.20 10/13$4.15–$7.85$4.50--
$340.00Nov 20$0.00$4.90$2.45$0.14 10/23$0.25–$4.55$0.14--
$340.00Jan 15$0.00$2.25$1.13$0.47 10/22$0.53–$4.25$0.47--
$340.00May 21$2.35$4.50$3.43$3.50 10/22$3.38–$6.50$3.43--
$330.00Nov 20$0.00$4.90$2.45$0.05 10/19$0.33–$4.45$0.05--
$330.00Jan 15$0.00$1.00$0.50$1.27 10/05$0.50–$3.58$0.50--
$330.00May 21$1.15$4.50$2.83$4.70 10/08$2.80–$5.40$2.83--
$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$0.65–$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$3.50$1.75$0.85 09/30$0.73–$2.45$0.85--
$270.00May 21$0.00$1.70$0.85$1.50 10/01$0.85–$3.63$0.85--
$260.00Nov 20$0.00$4.90$2.45$0.16 09/21$2.45–$4.30$0.16--
$250.00Nov 20$0.00$4.90$2.45$0.11 08/27$2.45–$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 63
Total Puts 183
Put/Call Ratio 2.90
Net Difference -120

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,492
Total Puts 2,102
Average Put/Call Ratio 1.95
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