Tour v374
MCO
MOODYS CORP
$490.92 -2.86%
(7/20 18:47) ◀
|
Tuesday, July 21, 2026 (2:05pm)
January 2026
|
▶ (7/21 18:01)
◀ 7/21 14:05 ▶

Option Volume

Detail
ℹ
Current (07/21 2:05pm) 510
Calls: 233 (46%)
Puts: 277 (54%)
Prior (04/22) 665
Calls: 435 (65%)
Puts: 230 (35%)
Current vs Prior -23.31%
Calls: -46.44% (Calls)
Puts: +20.43% (Puts)
Prior 7-Day Total 1,385
Calls: 902 (65%)
Puts: 483 (35%)
Prior 7-Day Average 692
Calls: 128 (65%)
Puts: 69 (35%)
Current vs Prior 7-Day Avg -26.35%
Calls: +80.82%
Puts: +301.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21 2:05pm) $730.5K
Calls: $382.2K (52%)
Puts: $348.3K (48%)
Prior (04/22) $1.32M
Calls: $927.9K (70%)
Puts: $396.3K (30%)
Current vs Prior -44.84%
Calls: -58.81%
Puts: -12.12%
Prior 7-Day Total $2.36M
Calls: $1.48M (63%)
Puts: $880.8K (37%)
Prior 7-Day Average $1.18M
Calls: $211.2K (63%)
Puts: $125.8K (37%)
Current vs Prior 7-Day Avg -38.08%
Calls: +80.94%
Puts: +176.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 2:05pm) 1.19
Prior (04/22) 0.53
Current vs Prior +124.85%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +122.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21 2:05pm) 11,136
Calls: 6,775 (61%)
Puts: 4,361 (39%)
Prior (04/22) 11,879
Calls: 6,363 (54%)
Puts: 5,516 (46%)
Current vs Prior -6.25%
Prior 7-Day Total 22,834
Calls: 12,343 (54%)
Puts: 10,491 (46%)
Prior 7-Day Average 11,417
Calls: 6,171 (54%)
Puts: 5,245 (46%)
Current vs Prior 7-Day Avg -2.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.55% | 10.42%
Prior 8.22% | 11.17%
Current vs Prior +3.96% | -6.76%
Prior 7-Day Avg 7.66% | 10.83%
Current vs 7-Day Avg +11.59% | -3.81%
Prior 7-Day Eod 8.22% | 11.17%
Current vs 7-Day Eod +3.96% | -6.76%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.11% | 18.99%
Calls: 5.54% | 19.80%
Puts: 12.67% | 18.18%
Prior 22.73% | 13.90%
Calls: 16.88% | 13.94%
Puts: 28.57% | 13.86%
Current vs Prior -59.92% | +36.62%
Prior 7-Day Avg 22.73% | 13.90%
Calls: 16.88% | 13.94%
Puts: 28.57% | 13.86%
Current vs 7-Day Avg -59.92% | +36.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. P/C ratio rising 125% - increased hedging/bearish positioning. Call-heavy open interest (6,775 calls vs 4,361 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8 of results (avg 7.9%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2119.3020.40$19.855.5%210.52287
$400.00Aug 2190.0096.60$93.307.1%--0.9426
$410.00Aug 2180.4086.90$83.657.8%--0.9380
$480.00Aug 2124.8027.10$25.958.9%--0.61102
$420.00Aug 2170.8077.40$74.108.9%--0.9313
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2117.3018.40$17.856.2%1050.4834
$550.00Aug 2157.7063.70$60.709.9%--0.89100

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. 15 found (avg delta 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2190.0096.60$93.307.1%--0.9426
$410.00Aug 2180.4086.90$83.657.8%--0.9380
$420.00Aug 2170.8077.40$74.108.9%--0.9313
$430.00Aug 2162.2068.20$65.209.2%--0.9038
$440.00Aug 2153.0059.40$56.2011.4%--0.8631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2157.7063.70$60.709.9%--0.89100
$530.00Aug 2139.9046.60$43.2515.5%--0.7923
$520.00Aug 2132.5038.70$35.6017.4%--0.7145
$510.00Aug 2126.6031.00$28.8015.3%--0.6439
$500.00Aug 2120.7023.50$22.1012.7%20.5666

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 414, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 217.508.60$8.0513.7%560.29987
$550.00Aug 211.502.90$2.2063.6%480.11149
$530.00Aug 214.406.20$5.3034.0%290.21129
$490.00Aug 2119.3020.40$19.855.5%210.52287
$510.00Aug 219.6011.70$10.6519.7%200.36114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2117.3018.40$17.856.2%1050.4834
$450.00Aug 214.206.00$5.1035.3%600.18537
$480.00Aug 2110.9014.40$12.6527.7%220.3990
$460.00Aug 216.308.00$7.1523.8%160.2483
$400.00Aug 210.901.10$1.0020.0%90.04277

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. 17 found (best R:R 36.04, avg 5.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$540.00Aug 21$1.30$8.70$1.306.69$531.30
$540.00$550.00Aug 21$1.80$8.20$1.804.56$541.80
$510.00$520.00Aug 21$2.60$7.40$2.602.85$512.60
$520.00$530.00Aug 21$2.75$7.25$2.752.64$522.75
$570.00$580.00Aug 21$2.91$7.09$2.912.44$572.91
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$400.00Aug 21$0.27$9.73$0.2736.04$409.73
$430.00$420.00Aug 21$1.05$8.95$1.058.52$428.95
$450.00$440.00Aug 21$1.15$8.85$1.157.70$448.85
$440.00$430.00Aug 21$1.70$8.30$1.704.88$438.30
$460.00$450.00Aug 21$2.05$7.95$2.053.88$457.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 27.57, avg 3.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Aug 21$9.65$9.65$0.3527.57$409.65
$410.00$420.00Aug 21$9.55$9.55$0.4521.22$419.55
$430.00$440.00Aug 21$9.00$9.00$1.009.00$439.00
$420.00$430.00Aug 21$8.90$8.90$1.108.09$428.90
$440.00$450.00Aug 21$8.30$8.30$1.704.88$448.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$530.00Aug 21$17.45$17.45$2.556.84$532.55
$530.00$520.00Aug 21$7.65$7.65$2.353.26$522.35
$520.00$510.00Aug 21$6.80$6.80$3.202.13$513.20
$510.00$500.00Aug 21$6.70$6.70$3.302.03$503.30
$490.00$480.00Aug 21$5.20$5.20$4.801.08$484.80

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. 15 found (cheapest 7.48% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 21$14.60$22.10$36.70$463.30$536.707.48%
$490.00Aug 21$19.85$17.85$37.70$452.30$527.707.68%
$480.00Aug 21$25.95$12.65$38.60$441.40$518.607.86%
$510.00Aug 21$10.65$28.80$39.45$470.55$549.458.04%
$470.00Aug 21$33.10$9.65$42.75$427.25$512.758.71%
$520.00Aug 21$8.05$35.60$43.65$476.35$563.658.89%
$460.00Aug 21$40.15$7.15$47.30$412.70$507.309.63%
$530.00Aug 21$5.30$43.25$48.55$481.45$578.559.89%
$450.00Aug 21$47.90$5.10$53.00$397.00$503.0010.80%
$440.00Aug 21$56.20$3.95$60.15$379.85$500.1512.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.85% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$450.00Aug 21$4.00$5.10$9.10$440.90$549.10
$530.00$450.00Aug 21$5.30$5.10$10.40$439.60$540.40
$540.00$460.00Aug 21$4.00$7.15$11.15$448.85$551.15
$530.00$460.00Aug 21$5.30$7.15$12.45$447.55$542.45
$520.00$450.00Aug 21$8.05$5.10$13.15$436.85$533.15
$540.00$470.00Aug 21$4.00$9.65$13.65$456.35$553.65
$530.00$470.00Aug 21$5.30$9.65$14.95$455.05$544.95
$520.00$460.00Aug 21$8.05$7.15$15.20$444.80$535.20
$510.00$450.00Aug 21$10.65$5.10$15.75$434.25$525.75
$540.00$480.00Aug 21$4.00$12.65$16.65$463.35$556.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 17.18, avg credit $7.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440450/460Aug 21$9.45$0.5517.18$430.55$459.45
420/430440/450Aug 21$9.35$0.6514.38$420.65$449.35
400/410430/440Aug 21$9.27$0.7312.70$400.73$439.27
450/460470/480Aug 21$9.20$0.8011.50$450.80$479.20
400/410420/430Aug 21$9.17$0.8311.05$400.83$429.17
430/440470/480Aug 21$8.85$1.157.70$431.15$478.85
420/430450/460Aug 21$8.80$1.207.33$421.20$458.80
430/440460/470Aug 21$8.75$1.257.00$431.25$468.75
460/470480/490Aug 21$8.60$1.406.14$461.40$488.60
400/410440/450Aug 21$8.57$1.435.99$401.43$448.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.10$9.9099.00
$440.00$450.00$460.00Aug 21$0.55$9.4517.18
$410.00$420.00$430.00Aug 21$0.65$9.3514.38
$430.00$440.00$450.00Aug 21$0.70$9.3013.29
$450.00$460.00$470.00Aug 21$0.70$9.3013.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.10$9.9099.00
$450.00$460.00$470.00Aug 21$0.45$9.5521.22
$460.00$470.00$480.00Aug 21$0.50$9.5019.00
$420.00$430.00$440.00Aug 21$0.65$9.3514.38
$510.00$520.00$530.00Aug 21$0.85$9.1510.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.15, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$550.001:2Aug 21-$0.40$9.60
$520.00$530.001:2Aug 21-$2.55$7.45
$530.00$540.001:2Aug 21-$2.70$7.30
$550.00$560.001:2Aug 21-$3.10$6.90
$510.00$520.001:2Aug 21-$5.45$4.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$420.001:2Aug 21-$0.15$9.85
$440.00$430.001:2Aug 21-$0.55$9.45
$410.00$400.001:2Aug 21-$0.73$9.27
$420.00$410.001:2Aug 21-$1.34$8.66
$450.00$440.001:2Aug 21-$2.80$7.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.81%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Aug 21$13.800.441.9%2.81%4.66%4269
$510.00Aug 21$9.600.363.9%1.96%5.84%20114
$520.00Aug 21$7.500.295.9%1.53%7.45%56987
$530.00Aug 21$4.400.218.0%0.90%8.86%29129
$540.00Aug 21$3.200.1710.0%0.65%10.65%51.9K
$550.00Aug 21$1.500.1112.0%0.31%12.34%48149
$560.00Aug 21$1.000.1114.1%0.20%14.28%--118
$570.00Aug 21$0.650.1616.1%0.13%16.24%--58

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. 172 contracts (avg 695 vol/day, 172 traded recently)

MCO averages only 695 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 08-21 call last traded $24.25 on 06/26 (now $66.20/$72.90) — try a limit near $66.20. Also watch the $530.00 11-20 call last traded $34.42 on 07/17 (now $26.10/$28.80) — try a limit near $27.45; the $480.00 01-15 call last traded $63.70 on 07/17 (now $56.10/$62.30) — try a limit near $59.20. Most tradeable put: the $450.00 08-21 put last traded $3.44 on 07/17 (now $3.00/$4.10) — try a limit near $3.44.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Aug 21$13.70$18.30$16.00$19.10 07/17$3.08–$24.50$16.00112
$510.00Sep 18$18.10$27.40$22.75$29.01 07/16$22.75–$30.75$22.75--
$510.00Nov 20$32.10$40.00$36.05$31.33 07/06$12.80–$42.90$32.10--
$510.00Jan 15$38.50$43.60$41.05$45.90 07/17$17.90–$50.70$41.05--
$500.00Aug 21$20.60$23.40$22.00$25.50 07/17$4.00–$31.00$22.00--
$500.00Sep 18$26.20$30.10$28.15$38.20 07/17$28.15–$36.40$28.15--
$500.00Nov 20$36.30$45.00$40.65$44.88 07/16$14.85–$48.30$40.65--
$500.00Jan 15$44.20$49.60$46.90$51.60 07/17$20.70–$56.55$46.90--
$500.00Feb 19$49.80$57.40$53.60$37.60 07/01$24.75–$61.80$49.80--
$520.00Aug 21$10.60$14.20$12.40$14.20 07/17$2.33–$18.00$12.40987
$520.00Sep 18$15.10$19.70$17.40$25.91 07/17$17.40–$25.00$17.40--
$520.00Nov 20$30.30$35.00$32.65$35.86 07/16$9.60–$36.95$32.65--
$520.00Jan 15$33.70$38.80$36.25$40.90 07/17$15.40–$45.20$36.25--
$520.00Feb 19$40.90$46.70$43.80$36.13 07/10$18.70–$50.85$40.90--
$490.00Aug 21$24.60$32.60$28.60$31.22 07/17$5.80–$37.25$28.60288
$490.00Nov 20$42.50$50.50$46.50$47.12 07/07$18.05–$55.25$46.50--
$490.00Jan 15$51.00$54.70$52.85$56.60 07/17$24.65–$62.75$52.85--
$490.00Feb 19$55.40$63.60$59.50$59.00 07/07$27.70–$67.80$59.00--
$530.00Aug 21$5.60$10.90$8.25$10.70 07/17$1.53–$13.90$8.25--
$530.00Nov 20$26.10$28.80$27.45$34.42 07/17$7.70–$32.25$27.4518
$530.00Jan 15$29.80$34.40$32.10$36.30 07/17$13.30–$40.20$32.10--
$530.00Feb 19$35.00$43.40$39.20$31.62 07/10$16.90–$45.50$35.00--
$480.00Aug 21$31.40$39.60$35.50$38.13 07/17$7.85–$45.90$35.50--
$480.00Nov 20$49.00$56.40$52.70$47.35 07/13$21.25–$61.55$49.00--
$480.00Jan 15$56.10$62.30$59.20$63.70 07/17$28.40–$68.65$59.20100
$540.00Aug 21$4.50$8.20$6.35$7.72 07/17$1.13–$10.75$6.35--
$540.00Nov 20$20.10$25.10$22.60$19.88 07/06$7.40–$27.95$20.10--
$540.00Jan 15$28.60$30.80$29.70$31.90 07/17$11.60–$35.00$29.70--
$540.00Feb 19$30.30$38.00$34.15$37.10 07/17$14.10–$40.90$34.15--
$470.00Aug 21$41.10$47.00$44.05$52.90 07/16$10.50–$54.05$44.0577
$470.00Sep 18$44.30$52.40$48.35$51.60 07/17$48.35–$58.65$48.35--
$470.00Nov 20$56.20$64.00$60.10$47.50 07/09$24.90–$68.70$56.20--
$470.00Jan 15$64.50$69.80$67.15$70.00 07/17$32.25–$75.10$67.15--
$470.00Feb 19$67.80$75.60$71.70$71.20 07/07$35.50–$81.05$71.20--
$550.00Aug 21$4.10$6.20$5.15$6.80 07/17$0.65–$6.38$5.15--
$550.00Sep 18$5.10$10.20$7.65$8.80 07/17$7.65–$12.75$7.655
$550.00Nov 20$16.50$23.30$19.90$25.42 07/17$5.90–$23.25$19.90--
$550.00Jan 15$22.10$30.00$26.05$28.30 07/17$10.40–$31.45$26.05--
$550.00Feb 19$26.60$35.00$30.80$32.64 07/17$13.25–$36.25$30.80--
$460.00Aug 21$48.10$54.90$51.50$56.00 07/15$13.80–$63.50$51.50--
$460.00Sep 18$53.20$60.00$56.60$58.45 07/17$56.60–$66.55$56.60--
$460.00Nov 20$63.20$71.00$67.10$35.25 06/30$29.55–$76.60$63.20--
$460.00Jan 15$69.00$77.50$73.25$60.30 07/10$35.00–$82.95$69.0031
$560.00Aug 21$2.10$4.20$3.15$5.00 07/07$0.45–$5.50$3.15114
$560.00Sep 18$2.05$9.60$5.82$5.80 07/17$5.82–$9.80$5.804
$560.00Nov 20$12.30$19.80$16.05$20.70 07/16$5.25–$20.35$16.05--
$560.00Jan 15$18.70$26.00$22.35$25.00 07/16$8.50–$26.00$22.35--
$560.00Feb 19$22.50$31.40$26.95$21.80 07/10$11.00–$32.20$22.50--
$450.00Aug 21$58.00$64.00$61.00$64.60 07/15$17.65–$72.00$61.00--
$450.00Nov 20$70.90$78.80$74.85$60.35 07/08$34.10–$84.45$70.90--
$450.00Jan 15$78.30$83.50$80.90$76.00 07/06$41.15–$90.45$78.30--
$450.00Feb 19$81.00$89.40$85.20$48.12 06/25$44.80–$95.10$81.00--
$570.00Aug 21$0.05$3.50$1.78$3.91 07/17$0.50–$5.28$1.78--
$570.00Nov 20$9.70$18.00$13.85$9.90 07/02$4.40–$17.40$9.90--
$570.00Jan 15$15.60$24.00$19.80$17.61 07/13$7.35–$23.45$17.61--
$440.00Aug 21$66.20$72.90$69.55$24.25 06/26$22.70–$81.60$66.2031
$440.00Nov 20$77.10$86.00$81.55$44.25 05/21$38.25–$92.60$77.10--
$440.00Jan 15$84.40$91.30$87.85$60.00 05/29$44.70–$97.95$84.40--
$580.00Aug 21$1.05$6.20$3.63$3.82 07/17$0.35–$5.15$3.63--
$580.00Nov 20$7.30$16.00$11.65$6.10 07/01$4.05–$14.75$7.30--
$580.00Jan 15$13.00$18.20$15.60$13.50 07/13$6.28–$20.30$13.50--
$430.00Aug 21$75.10$82.40$78.75$36.10 06/30$29.30–$90.90$75.10--
$430.00Feb 19$96.00$103.50$99.75$102.00 07/15$54.95–$110.10$99.75--
$590.00Aug 21$0.05$7.90$3.98$1.71 07/15$0.23–$4.60$1.71--
$590.00Jan 15$10.80$18.40$14.60$12.00 07/13$5.25–$16.75$12.00--
$420.00Aug 21$84.10$91.60$87.85$86.17 07/07$35.90–$100.10$86.17--
$600.00Jan 15$8.20$14.20$11.20$4.80 06/22$5.00–$15.15$8.20--
$410.00Aug 21$94.00$100.70$97.35$45.87 06/26$42.75–$110.00$94.00--
$610.00Sep 18$0.05$7.80$3.93$2.00 07/16$2.38–$3.93$2.00--
$400.00Aug 21$102.90$112.00$107.45$105.27 07/07$50.05–$119.65$105.27--
$400.00Jan 15$116.00$124.40$120.20$119.00 07/07$67.35–$131.00$119.00--
$620.00Jan 15$5.60$10.70$8.15$5.91 06/04$3.70–$10.95$5.91--
$390.00Aug 21$114.40$121.00$117.70$104.87 07/14$58.10–$131.00$114.40--
$390.00Jan 15$125.00$133.10$129.05$99.35 07/01$74.30–$139.50$125.00--
$380.00Aug 21$124.30$130.90$127.60$69.20 06/26$65.70–$139.60$124.30--
$380.00Jan 15$134.20$140.80$137.50$106.00 06/16$83.05–$149.35$134.20--
$640.00Aug 21$0.00$4.80$2.40$0.30 07/17$0.50–$2.40$0.30--
$640.00Nov 20$0.75$9.10$4.93$5.10 07/16$2.40–$5.70$4.93--
$640.00Feb 19$5.40$13.10$9.25$7.40 07/06$3.58–$11.30$7.40--
$370.00Aug 21$133.60$140.80$137.20$109.05 07/02$75.35–$150.20$133.60--
$360.00Aug 21$141.90$151.00$146.45$112.90 06/17$84.50–$160.20$141.90--
$660.00Aug 21$0.00$4.80$2.40$0.30 07/17$0.48–$2.42$0.30--
$660.00Nov 20$0.30$8.50$4.40$0.75 06/29$0.93–$4.65$0.75--
$660.00Feb 19$3.00$10.80$6.90$5.30 07/06$2.25–$8.35$5.30--
$350.00Aug 21$152.10$161.00$156.55$120.20 06/16$93.85–$170.15$152.10--
$670.00Aug 21$0.00$4.80$2.40$0.30 07/17$0.50–$2.40$0.30--
$670.00Nov 20$0.00$4.80$2.40$0.65 06/29$0.88–$4.23$0.65--
$670.00Jan 15$0.20$8.60$4.40$2.60 06/02$2.22–$5.18$2.60--
$680.00Jan 15$0.05$8.90$4.48$2.20 06/17$2.00–$4.60$2.20--
$680.00Feb 19$1.15$8.70$4.93$3.40 07/06$1.70–$6.03$3.40--
$330.00Aug 21$171.70$181.00$176.35$125.63 05/26$112.40–$190.20$171.70--
$700.00Feb 19$0.60$8.90$4.75$2.90 07/08$2.07–$4.85$2.90--
$300.00Aug 21$202.70$210.00$206.35$163.46 06/15$141.70–$220.00$202.70--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Aug 21$17.60$21.90$19.75$22.50 07/15$13.80–$71.20$19.75--
$510.00Sep 18$21.10$27.70$24.40$21.92 07/16$20.10–$24.40$21.92--
$500.00Aug 21$13.20$17.20$15.20$13.90 07/17$9.85–$63.00$13.90--
$500.00Nov 20$26.00$34.70$30.35$31.25 07/15$25.10–$70.00$30.35--
$500.00Jan 15$30.40$38.60$34.50$34.30 07/15$30.65–$74.30$34.30--
$520.00Aug 21$23.50$28.00$25.75$23.80 07/17$18.50–$80.60$23.80--
$520.00Sep 18$28.10$32.30$30.20$26.70 07/16$24.80–$30.20$28.10--
$490.00Aug 21$9.50$13.40$11.45$22.00 07/08$7.85–$53.85$11.45--
$490.00Jan 15$27.70$31.40$29.55$30.00 07/15$27.05–$65.35$29.55--
$530.00Aug 21$29.00$37.40$33.20$26.41 07/16$24.00–$91.10$29.00--
$480.00Aug 21$6.90$10.10$8.50$7.58 07/16$5.55–$45.55$7.5887
$480.00Jan 15$22.30$27.50$24.90$26.60 07/15$22.85–$59.00$24.90--
$470.00Aug 21$4.00$7.80$5.90$5.00 07/16$5.20–$38.55$5.0013
$470.00Nov 20$14.00$22.80$18.40$47.90 05/22$15.65–$49.15$18.40--
$470.00Jan 15$20.40$24.00$22.20$21.30 07/16$20.65–$53.45$21.30--
$470.00Feb 19$22.00$30.70$26.35$49.10 06/29$24.35–$55.90$26.35--
$460.00Aug 21$2.75$8.80$5.78$3.83 07/16$5.03–$31.35$3.8383
$460.00Jan 15$19.20$23.10$21.15$20.30 07/15$17.65–$47.85$20.30--
$460.00Feb 19$19.00$27.40$23.20$28.57 07/10$20.65–$48.80$23.20--
$450.00Aug 21$3.00$4.10$3.55$3.44 07/17$2.58–$25.80$3.44536
$450.00Nov 20$9.00$17.80$13.40$39.50 05/21$11.00–$37.15$13.40--
$450.00Jan 15$16.40$18.20$17.30$15.00 07/17$15.15–$42.75$16.40--
$450.00Feb 19$16.00$24.40$20.20$39.50 06/29$18.75–$44.00$20.20--
$440.00Aug 21$0.10$3.90$2.00$2.65 07/16$1.63–$20.90$2.00--
$440.00Nov 20$7.00$15.60$11.30$26.60 06/30$9.05–$32.70$11.30--
$440.00Jan 15$11.00$15.70$13.35$15.20 07/15$12.70–$36.35$13.35--
$440.00Feb 19$14.00$21.60$17.80$25.23 07/02$16.00–$38.80$17.80--
$430.00Aug 21$1.65$2.50$2.08$1.83 07/17$1.33–$16.40$1.83575
$430.00Nov 20$5.00$13.50$9.25$11.00 07/07$8.30–$27.70$9.25--
$430.00Jan 15$8.70$14.30$11.50$11.90 07/16$10.05–$31.95$11.50--
$430.00Feb 19$11.10$19.30$15.20$21.60 07/10$13.75–$34.95$15.20--
$420.00Aug 21$0.05$2.05$1.05$1.33 07/17$0.90–$12.85$1.05--
$420.00Nov 20$3.50$11.60$7.55$8.76 07/15$5.15–$22.85$7.55--
$420.00Jan 15$7.60$11.70$9.65$11.77 07/15$9.65–$27.90$9.65--
$410.00Aug 21$0.00$3.00$1.50$1.57 07/07$1.33–$10.10$1.50--
$410.00Nov 20$2.00$10.70$6.35$18.80 06/18$5.20–$21.75$6.35--
$410.00Jan 15$5.00$12.00$8.50$12.20 07/10$7.90–$24.25$8.50--
$410.00Feb 19$7.20$15.50$11.35$14.47 07/08$10.40–$26.45$11.35--
$400.00Aug 21$0.00$4.60$2.30$0.60 07/17$1.10–$7.00$0.60--
$400.00Nov 20$2.00$9.20$5.60$4.65 07/17$5.10–$17.00$4.65--
$400.00Jan 15$3.50$11.00$7.25$7.10 07/16$6.75–$21.20$7.10--
$390.00Aug 21$0.00$4.40$2.20$0.60 07/16$0.57–$5.40$0.60--
$390.00Nov 20$0.70$8.90$4.80$4.90 07/15$3.58–$14.10$4.80--
$390.00Jan 15$2.45$10.10$6.28$7.66 07/13$5.80–$17.35$6.28--
$390.00Feb 19$4.30$12.40$8.35$21.10 06/23$7.35–$20.45$8.35--
$380.00Aug 21$0.00$1.60$0.80$0.80 07/15$0.40–$5.13$0.80--
$380.00Nov 20$0.05$8.50$4.28$5.00 07/08$3.80–$11.35$4.28--
$380.00Jan 15$1.35$8.80$5.08$6.70 07/13$5.08–$15.35$5.08--
$370.00Aug 21$0.00$4.80$2.40$0.75 07/07$2.03–$5.20$0.75--
$370.00Nov 20$0.35$8.40$4.38$2.80 07/15$2.25–$10.10$2.80--
$360.00Aug 21$0.00$4.80$2.40$0.50 07/10$0.75–$5.03$0.50--
$360.00Nov 20$0.10$8.00$4.05$4.12 07/06$2.15–$8.25$4.05--
$360.00Jan 15$1.25$7.50$4.38$9.13 06/25$3.58–$11.60$4.38--
$350.00Aug 21$0.20$4.80$2.50$1.50 06/25$0.63–$3.93$1.50--
$350.00Nov 20$0.05$5.00$2.53$1.89 07/15$1.30–$6.90$1.89--
$350.00Jan 15$2.80$7.40$5.10$10.90 06/05$3.58–$9.50$5.1049
$340.00Aug 21$0.00$4.80$2.40$0.33 07/07$0.85–$2.63$0.33--
$340.00Nov 20$0.00$4.80$2.40$4.71 06/29$1.60–$5.98$2.40--
$340.00Jan 15$0.30$3.50$1.90$3.20 07/15$1.90–$8.15$1.90--
$330.00Aug 21$0.00$4.80$2.40$0.82 06/29$0.68–$2.42$0.82--
$330.00Nov 20$0.00$4.80$2.40$5.65 06/11$1.35–$4.90$2.40--
$330.00Jan 15$0.00$4.80$2.40$7.77 06/05$2.03–$7.65$2.40--
$320.00Aug 21$0.00$4.80$2.40$0.25 07/13$0.63–$3.68$0.25--
$320.00Nov 20$0.00$4.80$2.40$4.80 05/22$1.13–$4.68$2.40--
$320.00Jan 15$0.00$4.80$2.40$7.54 06/05$1.18–$6.18$2.40--
$320.00Feb 19$0.10$8.20$4.15$4.40 07/02$2.23–$7.60$4.15--
$310.00Jan 15$0.00$4.80$2.40$5.80 06/10$2.40–$5.38$2.40--
$310.00Feb 19$0.05$5.60$2.83$3.00 07/08$1.95–$6.25$2.83--
$300.00Nov 20$0.00$4.80$2.40$0.60 07/17$0.33–$4.08$0.60--
$300.00Jan 15$0.00$3.80$1.90$3.44 06/16$1.00–$4.95$1.90--
$300.00Feb 19$0.05$7.80$3.93$2.15 07/07$1.27–$5.33$2.15--
$290.00Feb 19$0.00$4.80$2.40$1.85 07/07$1.40–$5.23$1.85--
$280.00Aug 21$0.00$4.80$2.40$0.90 05/20$0.50–$2.40$0.90--
$280.00Feb 19$0.05$4.80$2.42$2.05 07/02$1.22–$4.50$2.05--
$270.00Aug 21$0.00$4.80$2.40$0.27 06/16$1.20–$2.40$0.27--
$260.00Feb 19$0.00$4.80$2.40$2.42 06/29$0.70–$3.98$2.40--
$250.00Aug 21$0.00$4.80$2.40$0.10 07/15$0.03–$2.40$0.10--
$250.00Jan 15$0.00$4.80$2.40$1.51 06/25$0.80–$3.83$1.51--
$220.00Aug 21$0.00$4.80$2.40$0.10 07/08$2.40–$2.40$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 233
Total Puts 277
Put/Call Ratio 1.19
Net Difference -44

Prior's Put/Call Breakdown

Total Calls 435
Total Puts 230
Put/Call Ratio 0.53
Net Difference 205

Prior 7-Day Put/Call Summary

Total Calls 902
Total Puts 483
Average Put/Call Ratio 0.54
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