Tour v536
MCO
MOODYS CORP
$528.34 +4.89%
$527.00 (-0.25%)🌙
as of 11/04 06:43 PM
(11/3 18:41) ◀
|
Wednesday, November 4, 2026 (6:43pm)
January 2026
|
▶ (11/5 18:40)
◀ 11/4 18:43 ▶

Option Volume

Detail
ℹ
Current (11/04) 295
Calls: 158 (54%)
Puts: 137 (46%)
Prior (11/03) 48
Calls: 18 (38%)
Puts: 30 (62%)
Current vs Prior +514.58%
Calls: +777.78% (Calls)
Puts: +356.67% (Puts)
Prior 7-Day Total 2,320
Calls: 1,077 (46%)
Puts: 1,243 (54%)
Prior 7-Day Average 331
Calls: 153 (46%)
Puts: 177 (54%)
Current vs Prior 7-Day Avg -10.99%
Calls: +2.69%
Puts: -22.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $593.0K
Calls: $503.8K (85%)
Puts: $89.2K (15%)
Prior (11/03) $53.2K
Calls: $35.0K (66%)
Puts: $18.2K (34%)
Current vs Prior +1014.83%
Calls: +1341.01%
Puts: +389.34%
Prior 7-Day Total $2.12M
Calls: $1.50M (71%)
Puts: $620.4K (29%)
Prior 7-Day Average $302.8K
Calls: $214.2K (71%)
Puts: $88.6K (29%)
Current vs Prior 7-Day Avg +95.84%
Calls: +135.22%
Puts: +0.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.87
Prior (11/03) 1.67
Current vs Prior -47.97%
Prior 7-Day Average 2.89
Current vs Prior 7-Day Avg -69.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04) 5,642
Calls: 4,118 (73%)
Puts: 1,524 (27%)
Prior (11/03) 274
Calls: 260 (95%)
Puts: 14 (5%)
Current vs Prior +1959.12%
Prior 7-Day Total 22,413
Calls: 14,451 (64%)
Puts: 7,962 (36%)
Prior 7-Day Average 3,201
Calls: 2,064 (64%)
Puts: 1,137 (36%)
Current vs Prior 7-Day Avg +76.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.18% | 8.64%
Prior 6.62% | 8.89%
Current vs Prior -6.67% | -2.86%
Prior 7-Day Avg 6.58% | 8.87%
Current vs 7-Day Avg -6.14% | -2.61%
Prior 7-Day Eod 6.62% | 8.89%
Current vs 7-Day Eod -6.67% | -2.86%
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 21.73% | 24.62%
Calls: 19.78% | 28.45%
Puts: 23.69% | 20.78%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($503.8K) vs puts ($89.2K). Massive premium surge with dollar volume up 1015% vs prior. Dollar volume significantly above 7-day average (96% higher). Unusually high activity with volume up 515% vs prior - elevated interest.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 12 found (avg delta 0.70, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2045.7052.90$49.3014.6%10.90--
$490.00Nov 2036.6043.80$40.2017.9%130.88--
$480.00Dec 1851.5057.00$54.2510.1%10.8210
$500.00Nov 2028.7035.10$31.9020.1%90.80137
$500.00Dec 1835.8041.40$38.6014.5%20.72--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 2017.4024.00$20.7031.9%10.66--
$530.00Nov 2011.5018.20$14.8545.1%10.53--
$530.00Dec 1817.9023.10$20.5025.4%20.511

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 186, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 203.209.70$6.45100.8%360.34100
$510.00Nov 2021.9026.00$23.9517.1%180.711.2K
$490.00Nov 2036.6043.80$40.2017.9%130.88--
$500.00Nov 2028.7035.10$31.9020.1%90.80137
$550.00Dec 189.7012.30$11.0023.6%70.345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 200.200.80$0.50120.0%430.03423
$430.00Nov 200.251.30$0.78134.6%70.03--
$440.00Nov 200.100.80$0.45155.6%70.02--
$500.00Dec 188.0010.30$9.1525.1%40.28--
$470.00Nov 200.501.65$1.08106.5%20.06--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 9.9%, max 14.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Nov 20Dec 1831.6%27.7%14.0%11137
$520.00Nov 20Dec 1831.5%27.8%13.1%2114
$510.00Nov 20Dec 1829.4%26.3%11.6%191.2K
$530.00Nov 20Dec 1831.9%29.2%9.3%41.6K
$550.00Nov 20Dec 1828.1%27.7%1.4%11247
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 1.86, avg 10.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$560.00Nov 20$0.85$9.15$0.8524%10.76$550.85
$570.00$600.00Dec 18$1.97$28.03$1.9718%14.23$571.97
$600.00$610.00Dec 18$0.12$9.88$0.129%82.33$600.12
$530.00$540.00Dec 18$3.95$6.05$3.9550%1.53$533.95
$510.00$520.00Nov 20$6.15$3.85$6.1571%0.63$516.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$520.00Dec 18$3.50$6.50$3.5050%1.86$526.50
$490.00$480.00Nov 20$0.15$9.85$0.1512%65.67$489.85
$510.00$500.00Dec 18$2.55$7.45$2.5534%2.92$507.45
$540.00$530.00Nov 20$5.85$4.15$5.8566%0.71$534.15
$500.00$470.00Dec 18$4.75$25.25$4.7528%5.32$495.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.47, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$540.00Nov 20$5.95$5.95$4.0552%1.47$535.95
$560.00$570.00Dec 18$3.78$3.78$6.2273%0.61$563.78
$540.00$550.00Dec 18$4.70$4.70$5.3058%0.89$544.70
$550.00$560.00Dec 18$3.20$3.20$6.8066%0.47$553.20
$560.00$570.00Nov 20$1.10$1.10$8.9082%0.12$561.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$510.00Dec 18$5.30$5.30$4.7057%1.13$514.70
$500.00$490.00Nov 20$2.25$2.25$7.7579%0.29$497.75
$470.00$450.00Dec 18$2.25$2.25$17.7586%0.13$467.75
$460.00$450.00Nov 20$0.55$0.55$9.4595%0.06$459.45
$480.00$470.00Nov 20$0.67$0.67$9.3390%0.07$479.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $7.38, cheapest $7.35)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Nov 20Dec 18$7.3531.5%27.8%
$530.00Nov 20Dec 18$7.2531.9%29.2%
$540.00Nov 20Dec 18$9.2527.0%29.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Nov 20Dec 18$5.6531.9%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.14% of stock, avg 7.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Nov 20$6.45$20.70$27.15$512.85$567.155.14%
$530.00Nov 20$12.40$14.85$27.25$502.75$557.255.16%
$500.00Nov 20$31.90$4.15$36.05$463.95$536.056.82%
$530.00Dec 18$19.65$20.50$40.15$489.85$570.157.60%
$490.00Nov 20$40.20$1.90$42.10$447.90$532.107.97%
$520.00Dec 18$25.15$17.00$42.15$477.85$562.157.98%
$510.00Dec 18$31.75$11.70$43.45$466.55$553.458.22%
$500.00Dec 18$38.60$9.15$47.75$452.25$547.759.04%
$480.00Nov 20$49.30$1.75$51.05$428.95$531.059.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.62% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$460.00Nov 20$2.25$1.05$3.30$456.70$573.30
$570.00$470.00Nov 20$2.25$1.08$3.33$466.67$573.33
$570.00$480.00Nov 20$2.25$1.75$4.00$476.00$574.00
$570.00$490.00Nov 20$2.25$1.90$4.15$485.85$574.15
$560.00$460.00Nov 20$3.35$1.05$4.40$455.60$564.40
$560.00$470.00Nov 20$3.35$1.08$4.43$465.57$564.43
$560.00$490.00Nov 20$3.35$1.90$5.25$484.75$565.25
$560.00$480.00Nov 20$3.35$1.75$5.10$474.90$565.10
$550.00$460.00Nov 20$4.20$1.05$5.25$454.75$555.25
$550.00$470.00Nov 20$4.20$1.08$5.28$464.72$555.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.72, avg credit $3.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/510560/570Dec 18$6.33$3.6738%1.72$503.67$566.33
490/500560/570Nov 20$3.35$6.6561%0.50$496.65$563.35
450/460560/570Nov 20$1.65$8.3576%0.20$458.35$561.65
490/500540/550Nov 20$4.50$5.5046%0.82$495.50$544.50
470/480560/570Nov 20$1.77$8.2372%0.22$478.23$561.77
450/460540/550Nov 20$2.80$7.2061%0.39$457.20$542.80
500/510550/560Dec 18$5.75$4.2531%1.35$504.25$555.75
490/500550/560Nov 20$3.10$6.9056%0.45$496.90$553.10
470/480540/550Nov 20$2.92$7.0857%0.41$477.08$542.92
450/460550/560Nov 20$1.40$8.6071%0.16$458.60$551.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 27.57, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Nov 20$0.35$9.6517%27.57
$500.00$510.00$520.00Dec 18$0.25$9.7515%39.00
$510.00$520.00$530.00Nov 20$0.75$9.2524%12.33
$480.00$490.00$500.00Nov 20$0.80$9.2011%11.50
$510.00$520.00$530.00Dec 18$1.10$8.9016%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Nov 20$0.50$9.503%19.00
$430.00$440.00$450.00Nov 20$0.38$9.620%25.32
$460.00$470.00$480.00Nov 20$0.64$9.364%14.63
$480.00$490.00$500.00Nov 20$2.10$7.9011%3.76
$500.00$510.00$520.00Dec 18$2.75$7.2515%2.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.50, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$540.001:2Nov 20-$0.50$9.50
$570.00$600.001:2Dec 18-$0.08$29.92
$560.00$570.001:2Dec 18-$0.24$9.76
$540.00$550.001:2Nov 20-$1.95$8.05
$560.00$570.001:2Nov 20-$1.15$8.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$470.001:2Nov 20-$0.41$9.59
$450.00$440.001:2Nov 20-$0.40$9.60
$470.00$460.001:2Nov 20-$1.02$8.98
$490.00$480.001:2Nov 20-$1.60$8.40
$440.00$430.001:2Nov 20-$1.11$8.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.39%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Dec 18$17.900.490.3%3.39%3.70%1--
$540.00Dec 18$13.300.422.2%2.52%4.72%1--
$550.00Dec 18$9.700.344.1%1.84%5.94%75
$560.00Dec 18$7.100.276.0%1.34%7.34%21
$530.00Nov 20$10.100.470.3%1.91%2.23%31.6K
$570.00Dec 18$1.450.187.9%0.27%8.16%13
$550.00Nov 20$3.200.244.1%0.61%4.71%4242
$600.00Dec 18$1.600.0913.6%0.30%13.87%1--
$610.00Dec 18$1.000.0815.5%0.19%15.65%2--
$540.00Nov 20$3.200.342.2%0.61%2.81%36100

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. 192 contracts (avg 553 vol/day, 186 traded recently)

MCO averages only 553 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 $440.00 05-21 call last traded $52.00 on 10/06 (now $103.60/$110.00) — try a limit near $103.60. Also watch the $450.00 05-21 call last traded $71.00 on 10/22 (now $95.60/$102.00) — try a limit near $95.60; the $480.00 12-18 call last traded $22.10 on 10/29 (now $51.50/$57.00) — try a limit near $51.50. Most tradeable put: the $490.00 01-15 put last traded $23.80 on 10/29 (now $8.80/$10.80) — try a limit near $9.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Nov 20$10.10$14.70$12.40$1.65 10/26$0.78–$12.40$10.101.6K
$530.00Dec 18$17.90$21.40$19.65$5.00 10/26$3.95–$19.65$17.90--
$530.00Jan 15$23.00$27.10$25.05$6.30 10/28$3.80–$25.05$23.0040
$530.00Feb 19$30.10$35.70$32.90$14.45 10/22$6.35–$32.90$30.10--
$530.00May 21$44.00$49.60$46.80$14.91 10/08$13.40–$46.80$44.00--
$520.00Nov 20$15.40$20.20$17.80$3.90 10/30$1.42–$17.80$15.40102
$520.00Dec 18$22.90$27.40$25.15$8.70 10/30$3.25–$25.15$22.9012
$520.00Jan 15$28.30$32.90$30.60$10.60 10/29$4.50–$30.60$28.30--
$520.00Feb 19$34.80$42.00$38.40$17.00 10/29$7.60–$38.40$34.80--
$540.00Nov 20$3.20$9.70$6.45$1.20 10/30$0.63–$6.45$3.20100
$540.00Dec 18$13.30$18.10$15.70$3.30 10/30$3.65–$15.70$13.30--
$540.00Jan 15$16.00$22.80$19.40$7.50 10/16$3.00–$19.40$16.0045
$540.00Feb 19$25.00$30.40$27.70$10.62 09/15$4.70–$27.70$25.00--
$540.00May 21$39.00$44.30$41.65--$41.65–$41.65—$39.001
$510.00Nov 20$21.90$26.00$23.95$4.50 10/29$1.63–$23.95$21.901.2K
$510.00Dec 18$29.00$34.50$31.75$8.00 10/27$6.60–$31.75$29.00--
$510.00Jan 15$32.50$39.70$36.10$13.60 10/29$6.15–$36.10$32.50--
$510.00Feb 19$41.50$47.70$44.60$21.80 10/16$9.65–$44.60$41.50--
$510.00May 21$55.60$61.00$58.30$32.40 10/19$18.40–$58.30$55.60--
$550.00Nov 20$3.20$5.20$4.20$1.05 10/30$0.45–$4.20$3.20242
$550.00Dec 18$9.70$12.30$11.00$3.80 10/30$1.80–$11.00$9.705
$550.00Jan 15$12.00$18.10$15.05$6.00 10/22$1.58–$15.05$12.0051
$550.00Feb 19$20.00$25.90$22.95$6.75 10/13$3.70–$22.95$20.00--
$550.00May 21$34.00$39.30$36.65$16.90 10/27$10.45–$36.65$34.00--
$500.00Nov 20$28.70$35.10$31.90$11.29 10/30$2.42–$31.90$28.70137
$500.00Dec 18$35.80$41.40$38.60$15.79 10/30$8.85–$38.60$35.80--
$500.00Jan 15$39.50$46.40$42.95$21.52 10/30$7.40–$42.95$39.50--
$500.00Feb 19$47.10$54.00$50.55$29.40 10/30$12.05–$50.55$47.10--
$560.00Nov 20$0.90$5.80$3.35$0.50 10/22$0.35–$3.90$0.90--
$560.00Dec 18$7.10$8.50$7.80$2.55 10/30$1.45–$7.80$7.101
$560.00Jan 15$8.10$14.00$11.05$4.30 10/22$1.88–$11.05$8.10--
$560.00Feb 19$16.00$21.50$18.75$11.19 09/08$3.20–$18.75$16.00151
$560.00May 21$29.80$34.90$32.35--$32.35–$32.35—$29.801
$490.00Nov 20$36.60$43.80$40.20$16.20 10/30$4.25–$40.20$36.60--
$490.00Dec 18$43.30$49.00$46.15$21.86 10/30$12.25–$46.15$43.30--
$490.00Jan 15$47.70$53.70$50.70$26.92 10/30$9.15–$50.70$47.7078
$570.00Nov 20$0.60$3.90$2.25$0.80 10/27$0.40–$4.72$0.80--
$570.00Jan 15$8.60$11.30$9.95$2.60 10/29$1.43–$9.95$8.6019
$570.00Feb 19$12.20$17.90$15.05$3.70 09/29$2.20–$15.05$12.20349
$570.00May 21$25.80$30.70$28.25$16.20 10/30$7.10–$28.25$25.80--
$570.00Dec 18$1.45$6.60$4.02--$4.02–$4.02—$1.453
$480.00Nov 20$45.70$52.90$49.30$10.50 10/27$4.90–$49.30$45.70--
$480.00Dec 18$51.50$57.00$54.25$22.10 10/29$16.45–$54.25$51.5010
$480.00Jan 15$54.20$61.50$57.85$32.65 10/30$12.80–$57.85$54.20--
$480.00Feb 19$61.70$68.00$64.85$35.61 10/16$17.90–$64.85$61.70--
$580.00Jan 15$3.70$8.90$6.30$2.38 09/25$1.13–$6.30$3.70--
$580.00Feb 19$9.10$15.50$12.30$3.70 09/29$2.30–$12.30$9.10--
$470.00Nov 20$55.50$62.20$58.85$29.20 10/30$8.35–$58.85$55.50--
$470.00Jan 15$62.60$69.90$66.25$28.80 10/28$15.75–$66.25$62.60--
$470.00Feb 19$69.00$76.00$72.50$37.90 10/23$21.00–$72.50$69.00--
$470.00May 21$80.60$87.00$83.80$55.70 10/22$31.05–$83.80$80.60--
$590.00Dec 18$0.65$8.00$4.33$0.50 10/22$0.75–$4.63$0.65--
$590.00Feb 19$8.30$12.10$10.20$3.00 09/29$1.92–$10.20$8.30--
$590.00May 21$17.00$25.20$21.10$5.70 10/02$5.05–$21.10$17.00--
$460.00Nov 20$66.00$72.20$69.10$34.02 10/16$11.75–$69.10$66.00--
$460.00Jan 15$72.30$78.20$75.25$35.79 10/13$19.55–$75.25$72.30--
$460.00Feb 19$77.10$84.00$80.55$27.30 10/01$24.90–$80.55$77.10--
$460.00May 21$88.00$95.00$91.50$60.50 10/22$35.45–$91.50$88.00--
$600.00Nov 20$0.00$4.90$2.45$0.10 10/27$0.15–$4.53$0.10--
$600.00Jan 15$0.05$10.00$5.03$1.25 10/13$0.75–$5.03$1.25--
$600.00Feb 19$4.10$12.90$8.50$2.55 09/29$1.25–$8.50$4.10--
$600.00May 21$15.00$20.40$17.70$7.20 09/29$4.45–$17.70$15.00--
$450.00Nov 20$75.90$81.60$78.75$20.30 10/08$14.80–$78.75$75.90--
$450.00Jan 15$80.40$88.80$84.60$30.33 10/08$23.15–$84.60$80.40--
$450.00May 21$95.60$102.00$98.80$71.00 10/22$39.95–$98.80$95.6011
$610.00Nov 20$0.00$4.90$2.45$0.65 10/02$0.30–$2.45$0.65--
$610.00Feb 19$2.90$11.70$7.30$1.96 10/27$1.22–$7.30$2.90--
$610.00May 21$13.70$17.80$15.75$8.30 09/21$4.47–$15.75$13.70--
$440.00Nov 20$85.90$92.00$88.95$48.00 10/22$20.20–$88.95$85.90--
$440.00Jan 15$89.60$96.40$93.00$59.00 10/22$28.30–$93.00$89.60--
$440.00May 21$103.60$110.00$106.80$52.00 10/06$45.05–$106.80$103.6020
$620.00Nov 20$0.00$4.90$2.45$0.70 09/14$0.30–$2.45$0.70--
$620.00Jan 15$0.05$10.00$5.03$0.25 10/02$0.58–$5.03$0.25--
$620.00May 21$10.00$15.30$12.65$7.40 09/24$3.65–$12.65$10.00--
$430.00Jan 15$98.90$105.50$102.20$53.00 10/27$34.40–$102.20$98.90--
$430.00Feb 19$102.90$110.00$106.45$48.30 10/06$39.65–$106.45$102.90--
$430.00May 21$111.70$118.00$114.85$73.50 10/28$50.95–$114.85$111.70--
$630.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.60–$2.45$0.65--
$420.00Feb 19$112.10$119.10$115.60$55.17 10/06$46.45–$115.60$112.10--
$420.00May 21$120.10$128.00$124.05$65.45 10/06$57.05–$124.05$120.10--
$640.00Jan 15$0.05$4.90$2.48$2.10 09/08$0.63–$2.88$2.10--
$640.00May 21$6.00$14.20$10.10$3.90 09/29$2.65–$10.10$6.00--
$410.00Feb 19$121.30$128.20$124.75$62.10 10/06$52.40–$124.75$121.30--
$410.00May 21$128.60$135.00$131.80$72.00 10/06$62.85–$131.80$128.60--
$650.00Nov 20$0.00$4.90$2.45$0.65 09/14$1.80–$2.45$0.65--
$650.00Jan 15$0.00$4.90$2.45$1.90 09/08$0.53–$2.45$1.90--
$400.00Feb 19$131.50$137.30$134.40$69.84 10/06$60.25–$134.40$131.50--
$400.00May 21$137.30$144.00$140.65$71.70 10/02$68.80–$140.65$137.30--
$660.00Nov 20$0.00$4.90$2.45$0.65 09/14$1.30–$2.45$0.65--
$660.00Jan 15$0.00$4.90$2.45$1.80 09/08$0.55–$2.45$1.80--
$660.00May 21$3.00$11.30$7.15$3.60 10/16$1.50–$7.15$3.60--
$390.00Nov 20$134.50$143.00$138.75$96.95 10/27$55.95–$138.75$134.50--
$390.00Dec 18$135.10$143.70$139.40$98.30 10/27$86.15–$139.40$135.10--
$670.00Nov 20$0.00$4.90$2.45$0.65 09/14$1.55–$2.45$0.65--
$670.00Jan 15$0.00$4.90$2.45$1.70 09/08$0.65–$2.45$1.70--
$380.00Jan 15$147.00$155.50$151.25$107.00 09/14$71.65–$151.25$147.00--
$680.00Nov 20$0.00$0.05$0.03$0.45 09/14$0.03–$2.45$0.03--
$680.00Jan 15$0.00$4.90$2.45$0.85 09/14$0.55–$2.45$0.85--
$370.00Nov 20$154.40$162.90$158.65$113.50 10/23$74.95–$158.65$154.40--
$370.00Dec 18$155.00$163.40$159.20$114.65 10/23$105.85–$159.20$155.00--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Jan 15$21.80$25.60$23.70$61.60 09/09$23.70–$89.45$23.70--
$530.00Dec 18$17.90$23.10$20.50--$20.50–$20.50—$17.901
$520.00Feb 19$21.30$28.80$25.05$59.50 09/11$25.05–$81.30$25.05--
$520.00May 21$32.10$38.00$35.05$50.80 10/30$35.05–$85.15$35.05--
$510.00Nov 20$5.20$6.90$6.05$28.60 09/03$6.05–$70.15$6.05--
$510.00Jan 15$13.50$17.50$15.50$39.20 10/16$15.50–$72.05$15.5046
$550.00Jan 15$32.50$37.20$34.85--$34.85–$34.85—$32.501
$500.00Nov 20$3.20$5.10$4.15$26.89 10/16$4.15–$60.95$4.15--
$500.00Jan 15$11.00$13.80$12.40$30.87 10/26$12.40–$62.55$12.40--
$500.00May 21$24.60$30.00$27.30$51.60 10/12$27.30–$70.20$27.30--
$500.00Feb 19$14.80$21.30$18.05--$18.05–$18.05—$14.806
$490.00Nov 20$0.50$3.30$1.90$11.08 10/30$1.90–$51.75$1.90--
$490.00Dec 18$5.50$10.30$7.90$21.90 10/16$7.90–$26.55$7.90--
$490.00Jan 15$8.80$10.80$9.80$23.80 10/29$9.80–$55.40$9.8065
$480.00Nov 20$1.15$2.35$1.75$12.30 10/26$1.75–$43.25$1.75--
$480.00Dec 18$4.00$7.50$5.75$20.40 10/19$5.75–$20.50$5.75--
$480.00Jan 15$6.80$11.10$8.95$23.20 10/28$8.95–$47.50$8.95--
$480.00Feb 19$10.50$16.00$13.25$28.30 10/16$13.25–$50.30$13.25--
$480.00May 21$18.40$24.00$21.20$43.05 09/25$21.20–$56.45$21.20--
$470.00Nov 20$0.50$1.65$1.08$5.36 10/30$1.08–$35.15$1.08--
$470.00Dec 18$2.90$5.90$4.40$9.55 10/30$4.40–$16.60$4.40--
$470.00Jan 15$5.00$7.20$6.10$18.40 10/28$6.10–$40.50$6.1053
$470.00Feb 19$7.90$14.00$10.95$23.90 10/16$10.95–$43.65$10.95--
$470.00May 21$15.70$21.00$18.35$38.05 09/25$18.35–$50.45$18.35--
$460.00Nov 20$0.35$1.75$1.05$3.10 10/30$1.05–$28.50$1.05237
$460.00Dec 18$2.20$4.20$3.20$13.20 10/27$3.20–$13.20$3.20--
$460.00Jan 15$3.70$7.20$5.45$14.80 10/28$5.45–$33.80$5.45--
$460.00Feb 19$6.70$11.80$9.25$14.83 10/30$9.25–$37.65$9.25--
$460.00May 21$13.50$19.00$16.25$22.80 10/30$16.25–$43.85$16.25--
$450.00Nov 20$0.20$0.80$0.50$2.00 10/30$0.50–$22.45$0.50423
$450.00Dec 18$1.55$2.75$2.15$5.00 10/30$2.15–$11.30$2.156
$450.00Jan 15$0.35$10.00$5.18$10.10 10/22$5.18–$28.60$5.18--
$450.00Feb 19$5.40$9.80$7.60$12.03 10/30$7.60–$32.00$7.60--
$450.00May 21$11.50$17.00$14.25$21.30 10/29$14.25–$38.55$14.25--
$440.00Nov 20$0.10$0.80$0.45$1.40 10/30$0.45–$17.50$0.45--
$440.00Dec 18$0.65$7.60$4.13$4.10 10/30$2.73–$8.80$4.10--
$440.00Jan 15$1.90$4.60$3.25$7.60 10/22$3.25–$23.30$3.25--
$440.00Feb 19$4.30$7.80$6.05$11.36 10/29$6.05–$26.60$6.05--
$440.00May 21$9.80$14.80$12.30$21.30 10/27$12.30–$33.55$12.30--
$430.00Nov 20$0.25$1.30$0.78$0.92 10/30$0.55–$13.10$0.78--
$430.00Dec 18$0.60$3.50$2.05$2.50 10/30$1.90–$5.60$2.05--
$430.00Jan 15$1.40$3.80$2.60$4.40 10/30$2.60–$17.55$2.60--
$430.00Feb 19$3.20$4.80$4.00$9.80 10/23$4.00–$21.85$4.00--
$430.00May 21$8.30$12.90$10.60$14.40 10/30$10.60–$29.65$10.60--
$420.00Nov 20$0.15$0.80$0.48$0.55 10/30$0.48–$9.65$0.48194
$420.00Dec 18$0.35$2.25$1.30$2.96 10/28$1.30–$4.97$1.30--
$420.00Jan 15$1.05$2.95$2.00$5.30 10/16$2.00–$15.30$2.00--
$420.00Feb 19$2.70$5.50$4.10$6.32 10/30$4.10–$18.00$4.10--
$410.00Nov 20$0.00$1.10$0.55$0.45 10/27$0.35–$6.55$0.45--
$410.00Dec 18$0.25$4.80$2.53$1.81 10/29$0.93–$2.93$1.81--
$410.00Jan 15$0.80$2.35$1.58$3.36 10/29$1.58–$11.90$1.58--
$410.00Feb 19$1.10$4.40$2.75$5.02 10/30$2.75–$15.55$2.75--
$410.00May 21$5.70$9.60$7.65$12.54 10/19$7.65–$21.25$7.65--
$400.00Nov 20$0.05$0.40$0.23$0.30 10/29$0.22–$4.80$0.23--
$400.00Dec 18$0.00$4.90$2.45$1.38 10/29$0.93–$3.83$1.38--
$400.00Jan 15$0.10$1.85$0.98$1.95 10/30$0.98–$9.20$0.98115
$400.00Feb 19$1.35$2.60$1.98$4.80 10/29$1.98–$11.85$1.9814
$400.00May 21$5.00$7.50$6.25$11.00 10/19$6.25–$18.80$6.25363
$390.00Nov 20$0.05$0.55$0.30$0.34 10/26$0.20–$3.55$0.30--
$390.00Dec 18$0.00$4.90$2.45$1.14 10/28$0.98–$4.53$1.14--
$390.00Jan 15$0.15$1.50$0.83$2.50 10/16$0.83–$7.20$0.83--
$390.00Feb 19$1.60$2.90$2.25$4.43 10/27$2.25–$9.40$2.25--
$390.00May 21$4.00$7.30$5.65$12.80 10/08$5.65–$15.80$5.65--
$380.00Nov 20$0.00$4.90$2.45$0.60 10/27$0.33–$3.48$0.60--
$380.00Jan 15$0.50$10.00$5.25$1.54 10/22$1.00–$5.73$1.54--
$380.00Feb 19$0.50$10.00$5.25$5.14 10/12$1.80–$8.20$5.14--
$380.00May 21$0.60$9.50$5.05$13.30 10/02$4.63–$13.15$5.05--
$370.00Nov 20$0.00$4.90$2.45$0.15 10/29$0.28–$2.48$0.15--
$370.00Jan 15$0.00$4.90$2.45$3.35 10/01$0.75–$4.47$2.45--
$370.00May 21$2.80$5.00$3.90$7.95 09/21$3.90–$10.65$3.90--
$360.00Nov 20$0.05$4.90$2.48$0.40 10/13$0.13–$4.38$0.40--
$360.00Jan 15$0.00$4.90$2.45$1.10 10/22$0.53–$3.78$1.10--
$360.00May 21$0.20$8.80$4.50$4.80 10/16$3.80–$9.40$4.50--
$350.00Nov 20$0.00$4.90$2.45$0.45 10/29$0.40–$2.45$0.45--
$350.00Dec 18$0.00$0.45$0.23$0.22 10/27$0.23–$2.45$0.22--
$350.00Jan 15$0.00$4.90$2.45$0.56 10/30$0.45–$2.45$0.56--
$350.00May 21$0.20$9.20$4.70$5.20 10/13$3.13–$7.85$4.70--
$340.00Nov 20$0.00$4.90$2.45$0.14 10/23$0.25–$2.73$0.14--
$340.00Jan 15$0.00$4.90$2.45$0.47 10/22$0.53–$3.63$0.47--
$340.00May 21$0.60$4.40$2.50$3.50 10/22$2.50–$6.50$2.50--
$330.00Nov 20$0.00$4.90$2.45$0.05 10/19$0.33–$2.45$0.05--
$330.00Jan 15$0.00$4.90$2.45$0.38 10/26$0.50–$3.58$0.38--
$330.00May 21$1.00$10.00$5.50$4.70 10/08$2.30–$5.50$4.70--
$320.00Nov 20$0.00$4.90$2.45$0.53 09/14$0.30–$2.45$0.53--
$310.00Nov 20$0.00$4.90$2.45$0.18 10/13$0.28–$2.45$0.18--
$300.00Nov 20$0.00$4.90$2.45$0.32 10/12$0.28–$2.45$0.32--
$300.00Jan 15$0.00$4.90$2.45$0.60 09/24$0.60–$2.45$0.60--
$290.00Jan 15$0.00$4.90$2.45$0.80 09/09$0.88–$2.45$0.80--
$290.00Feb 19$0.00$4.90$2.45$0.85 09/30$0.48–$2.45$0.85--
$270.00May 21$0.05$1.85$0.95$1.50 10/01$0.68–$3.63$0.95--
$260.00Nov 20$0.00$4.90$2.45$0.16 09/21$2.45–$2.55$0.16--
$220.00Jan 15$0.00$4.90$2.45$0.25 09/04$2.45–$2.45$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 158
Total Puts 137
Put/Call Ratio 0.87
Net Difference 21

Prior's Put/Call Breakdown

Total Calls 18
Total Puts 30
Put/Call Ratio 1.67
Net Difference -12

Prior 7-Day Put/Call Summary

Total Calls 1,077
Total Puts 1,243
Average Put/Call Ratio 2.89
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