Tour v387
MCO
MOODYS CORP
$490.02 -0.15%
(7/22 09:45) ◀
|
Wednesday, July 22, 2026 (9:50am)
January 2026
|
▶ (7/22 09:55)
◀ 7/22 09:50 ▶

Option Volume

Detail
ℹ
Current (07/22 9:50am) 19
Calls: 7 (37%)
Puts: 12 (63%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 1,929
Calls: 1,152 (60%)
Puts: 777 (40%)
Prior 7-Day Average 321
Calls: 164 (60%)
Puts: 111 (40%)
Current vs Prior 7-Day Avg -94.09%
Calls: -95.75%
Puts: -89.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22 9:50am) $16.5K
Calls: $7.3K (44%)
Puts: $9.2K (56%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $3.12M
Calls: $1.88M (60%)
Puts: $1.24M (40%)
Prior 7-Day Average $520.3K
Calls: $268.2K (60%)
Puts: $177.8K (40%)
Current vs Prior 7-Day Avg -96.82%
Calls: -97.28%
Puts: -94.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22 9:50am) 1.71
Prior 1.00
Current vs Prior +71.43%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +102.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22 9:50am) 11,862
Calls: 6,977 (59%)
Puts: 4,885 (41%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 69,556
Calls: 40,049 (58%)
Puts: 29,507 (42%)
Prior 7-Day Average 11,592
Calls: 6,674 (58%)
Puts: 4,917 (42%)
Current vs Prior 7-Day Avg +2.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.74% | 10.03%
Prior 8.55% | 10.42%
Current vs Prior -9.37% | -3.73%
Prior 7-Day Avg 7.95% | 10.69%
Current vs 7-Day Avg -2.63% | -6.21%
Prior 7-Day Eod 8.55% | 10.42%
Current vs 7-Day Eod -9.37% | -3.73%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.18% | 27.52%
Calls: 34.32% | 28.81%
Puts: 28.03% | 26.22%
Prior 9.11% | 18.99%
Calls: 5.54% | 19.80%
Puts: 12.67% | 18.18%
Current vs Prior +242.26% | +44.92%
Prior 7-Day Avg 21.47% | 16.20%
Calls: 16.12% | 16.65%
Puts: 26.81% | 15.76%
Current vs 7-Day Avg +45.25% | +69.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.71 - heavy put buying. P/C ratio rising 71% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior NEUTRAL
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 2 of results (avg 8.0%, best 7.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2188.9096.00$92.457.7%--1.0026
$410.00Aug 2179.2086.00$82.608.2%--0.9280
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. 15 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2188.9096.00$92.457.7%--1.0026
$420.00Aug 2169.2076.80$73.0010.4%--0.9213
$410.00Aug 2179.2086.00$82.608.2%--0.9280
$430.00Aug 2160.5067.00$63.7510.2%--0.9038
$440.00Aug 2152.0058.00$55.0010.9%--0.8531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2156.5063.30$59.9011.4%--0.89100
$530.00Aug 2138.3045.90$42.1018.1%--0.8023
$520.00Aug 2130.9037.20$34.0518.5%--0.7545
$510.00Aug 2123.8029.60$26.7021.7%--0.6839
$500.00Aug 2118.1024.00$21.0528.0%--0.5870

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 19, top 3)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 215.9010.60$8.2557.0%30.32116
$490.00Aug 2114.0019.80$16.9034.3%20.51299
$500.00Aug 219.7014.80$12.2541.6%10.42281
$550.00Aug 210.004.50$2.25200.0%10.11202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 213.405.50$4.4547.2%30.17570
$470.00Aug 216.8010.10$8.4539.1%30.3027
$400.00Aug 210.451.00$0.7375.3%20.03291
$490.00Aug 2113.3019.00$16.1535.3%20.49333
$460.00Aug 215.009.50$7.2562.1%10.2596

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. 16 found (best R:R 13.71, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$550.00Aug 21$0.95$9.05$0.959.53$540.95
$530.00$540.00Aug 21$1.30$8.70$1.306.69$531.30
$520.00$530.00Aug 21$1.55$8.45$1.555.45$521.55
$510.00$520.00Aug 21$2.20$7.80$2.203.55$512.20
$500.00$510.00Aug 21$4.00$6.00$4.001.50$504.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$420.00Aug 21$0.68$9.32$0.6813.71$429.32
$470.00$460.00Aug 21$1.20$8.80$1.207.33$468.80
$410.00$400.00Aug 21$1.67$8.33$1.674.99$408.33
$440.00$430.00Aug 21$2.02$7.98$2.023.95$437.98
$460.00$450.00Aug 21$2.80$7.20$2.802.57$457.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 65.67, avg 5.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Aug 21$9.85$9.85$0.1565.67$409.85
$410.00$420.00Aug 21$9.60$9.60$0.4024.00$419.60
$420.00$430.00Aug 21$9.25$9.25$0.7512.33$429.25
$440.00$450.00Aug 21$8.85$8.85$1.157.70$448.85
$430.00$440.00Aug 21$8.75$8.75$1.257.00$438.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$530.00Aug 21$17.80$17.80$2.208.09$532.20
$530.00$520.00Aug 21$8.05$8.05$1.954.13$521.95
$520.00$510.00Aug 21$7.35$7.35$2.652.77$512.65
$510.00$500.00Aug 21$5.65$5.65$4.351.30$504.35
$500.00$490.00Aug 21$4.90$4.90$5.100.96$495.10

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 6.74% of stock, avg 10.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 21$16.90$16.15$33.05$456.95$523.056.74%
$500.00Aug 21$12.25$21.05$33.30$466.70$533.306.80%
$510.00Aug 21$8.25$26.70$34.95$475.05$544.957.13%
$480.00Aug 21$23.35$12.45$35.80$444.20$515.807.31%
$470.00Aug 21$30.40$8.45$38.85$431.15$508.857.93%
$520.00Aug 21$6.05$34.05$40.10$479.90$560.108.18%
$460.00Aug 21$38.00$7.25$45.25$414.75$505.259.23%
$530.00Aug 21$4.50$42.10$46.60$483.40$576.609.51%
$450.00Aug 21$46.15$4.45$50.60$399.40$500.6010.33%
$440.00Aug 21$55.00$4.50$59.50$380.50$499.5012.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.56% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$450.00Aug 21$3.20$4.45$7.65$442.35$547.65
$530.00$450.00Aug 21$4.50$4.45$8.95$441.05$538.95
$540.00$460.00Aug 21$3.20$7.25$10.45$449.55$550.45
$520.00$450.00Aug 21$6.05$4.45$10.50$439.50$530.50
$540.00$470.00Aug 21$3.20$8.45$11.65$458.35$551.65
$530.00$460.00Aug 21$4.50$7.25$11.75$448.25$541.75
$510.00$450.00Aug 21$8.25$4.45$12.70$437.30$522.70
$530.00$470.00Aug 21$4.50$8.45$12.95$457.05$542.95
$520.00$460.00Aug 21$6.05$7.25$13.30$446.70$533.30
$520.00$470.00Aug 21$6.05$8.45$14.50$455.50$534.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 65.67, avg credit $8.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460470/480Aug 21$9.85$0.1565.67$450.15$479.85
400/410450/460Aug 21$9.82$0.1854.56$400.18$459.82
430/440460/470Aug 21$9.62$0.3825.32$430.38$469.62
420/430440/450Aug 21$9.53$0.4720.28$420.47$449.53
400/410460/470Aug 21$9.27$0.7312.70$400.73$469.27
450/460480/490Aug 21$9.25$0.7512.33$450.75$489.25
430/440470/480Aug 21$9.07$0.939.75$430.93$479.07
420/430450/460Aug 21$8.83$1.177.55$421.17$458.83
400/410470/480Aug 21$8.72$1.286.81$401.28$478.72
470/480490/500Aug 21$8.65$1.356.41$471.35$498.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.25$9.7539.00
$520.00$530.00$540.00Aug 21$0.25$9.7539.00
$410.00$420.00$430.00Aug 21$0.35$9.6527.57
$530.00$540.00$550.00Aug 21$0.35$9.6527.57
$420.00$430.00$440.00Aug 21$0.50$9.5019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Aug 21$0.70$9.3013.29
$490.00$500.00$510.00Aug 21$0.75$9.2512.33
$480.00$490.00$500.00Aug 21$1.20$8.807.33
$410.00$420.00$430.00Aug 21$1.28$8.726.81
$420.00$430.00$440.00Aug 21$1.34$8.666.46

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 $-0.46, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$550.001:2Aug 21-$1.30$8.70
$530.00$540.001:2Aug 21-$1.90$8.10
$570.00$580.001:2Aug 21-$2.15$7.85
$560.00$570.001:2Aug 21-$2.20$7.80
$550.00$560.001:2Aug 21-$2.35$7.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Aug 21-$0.46$9.54
$430.00$420.001:2Aug 21-$1.12$8.88
$460.00$450.001:2Aug 21-$1.65$8.35
$420.00$410.001:2Aug 21-$3.00$7.00
$480.00$470.001:2Aug 21-$4.45$5.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.98%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Aug 21$9.700.422.0%1.98%4.02%1281
$510.00Aug 21$5.900.324.1%1.20%5.28%3116
$520.00Aug 21$4.200.256.1%0.86%6.98%--1.0K
$530.00Aug 21$2.600.208.2%0.53%8.69%--160
$540.00Aug 21$1.500.1510.2%0.31%10.51%--1.9K

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 695 vol/day, 160 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 $430.00 02-19 call last traded $102.00 on 07/15 (now $86.30/$90.20) — try a limit near $88.25. Also watch the $470.00 01-15 call last traded $70.00 on 07/17 (now $53.90/$56.40) — try a limit near $55.15; the $370.00 08-21 call last traded $109.05 on 07/02 (now $118.80/$124.60) — try a limit near $118.80. Most tradeable put: the $460.00 01-15 put last traded $20.30 on 07/15 (now $23.60/$25.60) — try a limit near $23.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Aug 21$16.00$20.50$18.25$31.22 07/17$5.80–$37.25$18.25287
$490.00Nov 20$32.50$39.90$36.20$47.12 07/07$18.05–$55.25$36.207
$490.00Jan 15$41.00$45.10$43.05$56.60 07/17$24.65–$62.75$43.0556
$490.00Feb 19$45.50$53.00$49.25$59.00 07/07$27.70–$67.80$49.253
$500.00Aug 21$13.40$15.40$14.40$25.50 07/17$4.00–$31.00$14.40269
$500.00Sep 18$15.00$20.90$17.95$38.20 07/17$17.95–$36.40$17.958
$500.00Nov 20$27.20$34.30$30.75$44.88 07/16$14.85–$48.30$30.75157
$500.00Jan 15$37.50$40.10$38.80$51.60 07/17$20.70–$56.55$38.8041
$500.00Feb 19$39.20$48.00$43.60$37.60 07/01$24.75–$61.80$39.203
$480.00Aug 21$21.10$26.50$23.80$38.13 07/17$7.85–$45.90$23.80102
$480.00Nov 20$38.10$45.20$41.65$47.35 07/13$21.25–$61.55$41.6523
$480.00Jan 15$47.60$50.70$49.15$63.70 07/17$28.40–$68.65$49.1588
$510.00Aug 21$7.50$11.40$9.45$19.10 07/17$3.08–$24.50$9.45114
$510.00Sep 18$11.10$16.90$14.00$29.01 07/16$14.00–$30.75$14.005
$510.00Nov 20$22.80$29.80$26.30$31.33 07/06$12.80–$42.90$26.3048
$510.00Jan 15$30.90$35.20$33.05$45.90 07/17$17.90–$50.70$33.0559
$510.00Feb 19$37.40$42.90$40.15--$40.15–$40.15—$37.4013
$470.00Aug 21$27.80$35.00$31.40$52.90 07/16$10.50–$54.05$31.4066
$470.00Sep 18$34.60$39.40$37.00$51.60 07/17$37.00–$58.65$37.004
$470.00Nov 20$44.20$53.00$48.60$47.50 07/09$24.90–$68.70$47.5011
$470.00Jan 15$53.90$56.40$55.15$70.00 07/17$32.25–$75.10$55.1511
$470.00Feb 19$56.80$63.30$60.05$71.20 07/07$35.50–$81.05$60.052
$520.00Aug 21$3.10$8.00$5.55$14.20 07/17$2.33–$18.00$5.55987
$520.00Sep 18$7.00$13.80$10.40$25.91 07/17$10.40–$25.00$10.403
$520.00Nov 20$19.50$25.60$22.55$35.86 07/16$9.60–$36.95$22.5558
$520.00Jan 15$28.80$30.90$29.85$40.90 07/17$15.40–$45.20$29.8524
$520.00Feb 19$31.20$39.00$35.10$36.13 07/10$18.70–$50.85$35.1055
$460.00Aug 21$34.10$41.90$38.00$56.00 07/15$13.80–$63.50$38.00169
$460.00Sep 18$40.30$46.70$43.50$58.45 07/17$43.50–$66.55$43.501
$460.00Nov 20$50.60$59.00$54.80$35.25 06/30$29.55–$76.60$50.6013
$460.00Jan 15$59.60$63.90$61.75$60.30 07/10$35.00–$82.95$60.3031
$530.00Aug 21$4.00$5.90$4.95$10.70 07/17$1.53–$13.90$4.95129
$530.00Nov 20$15.30$21.90$18.60$34.42 07/17$7.70–$32.25$18.6075
$530.00Jan 15$23.20$26.90$25.05$36.30 07/17$13.30–$40.20$25.0514
$530.00Feb 19$29.00$32.80$30.90$31.62 07/10$16.90–$45.50$30.9047
$530.00Sep 18$5.20$10.80$8.00--$8.00–$8.00—$5.201
$450.00Aug 21$42.10$50.00$46.05$64.60 07/15$17.65–$72.00$46.05218
$450.00Nov 20$59.00$66.00$62.50$60.35 07/08$34.10–$84.45$60.3535
$450.00Jan 15$65.10$72.00$68.55$76.00 07/06$41.15–$90.45$68.5524
$450.00Feb 19$71.10$76.80$73.95$48.12 06/25$44.80–$95.10$71.101
$540.00Aug 21$2.30$6.90$4.60$7.72 07/17$1.13–$10.75$4.601.9K
$540.00Nov 20$13.50$18.70$16.10$19.88 07/06$7.85–$27.95$16.1025
$540.00Jan 15$18.10$26.80$22.45$31.90 07/17$11.60–$35.00$22.4532
$540.00Feb 19$22.30$31.00$26.65$37.10 07/17$14.10–$40.90$26.655
$440.00Aug 21$50.60$58.60$54.60$24.25 06/26$22.70–$81.60$50.6031
$440.00Nov 20$64.90$73.00$68.95$44.25 05/21$38.25–$92.60$64.9011
$440.00Jan 15$71.00$79.00$75.00$60.00 05/29$44.70–$97.95$71.005
$550.00Aug 21$1.50$4.60$3.05$6.80 07/17$0.65–$6.38$3.05149
$550.00Sep 18$4.20$7.30$5.75$8.80 07/17$5.75–$12.75$5.7554
$550.00Nov 20$9.10$16.20$12.65$25.42 07/17$5.90–$23.25$12.652
$550.00Jan 15$15.20$20.40$17.80$28.30 07/17$10.40–$31.45$17.8022
$550.00Feb 19$19.00$28.00$23.50$32.64 07/17$13.30–$36.25$23.5019
$430.00Aug 21$60.00$66.90$63.45$36.10 06/30$29.30–$90.90$60.0038
$430.00Feb 19$86.30$90.20$88.25$102.00 07/15$54.95–$110.10$88.253
$430.00Jan 15$78.50$86.20$82.35--$82.35–$82.35—$78.5027
$560.00Aug 21$0.00$2.70$1.35$5.00 07/07$0.45–$5.50$1.35118
$560.00Sep 18$0.30$8.30$4.30$5.80 07/17$4.30–$9.80$4.305
$560.00Nov 20$6.60$13.60$10.10$20.70 07/16$5.25–$20.35$10.1022
$560.00Jan 15$13.90$17.60$15.75$25.00 07/16$8.50–$26.00$15.7526
$560.00Feb 19$16.00$25.00$20.50$21.80 07/10$11.00–$32.20$20.5032
$420.00Aug 21$70.10$75.90$73.00$86.17 07/07$35.90–$100.10$73.0013
$420.00Nov 20$80.50$88.10$84.30--$84.30–$84.30—$80.501
$420.00Jan 15$88.30$93.60$90.95--$90.95–$90.95—$88.302
$570.00Aug 21$0.70$2.00$1.35$3.91 07/17$0.50–$5.28$1.3558
$570.00Nov 20$5.00$11.40$8.20$9.90 07/02$4.40–$17.40$8.208
$570.00Jan 15$10.20$15.10$12.65$17.61 07/13$7.35–$23.45$12.652
$410.00Aug 21$79.60$85.60$82.60$45.87 06/26$42.75–$110.00$79.6080
$580.00Aug 21$0.05$1.25$0.65$3.82 07/17$0.35–$5.15$0.6524
$580.00Nov 20$2.85$9.70$6.28$6.10 07/01$4.05–$14.75$6.104
$580.00Jan 15$9.30$14.00$11.65$13.50 07/13$6.28–$20.30$11.654
$400.00Aug 21$89.10$95.00$92.05$105.27 07/07$50.05–$119.65$92.0526
$400.00Jan 15$103.40$109.70$106.55$119.00 07/07$67.35–$131.00$106.552
$590.00Aug 21$0.05$1.30$0.68$1.71 07/15$0.23–$4.60$0.6885
$590.00Jan 15$6.20$12.10$9.15$12.00 07/13$5.25–$16.75$9.151
$390.00Aug 21$99.00$105.00$102.00$104.87 07/14$58.10–$131.00$102.002
$390.00Jan 15$110.50$118.00$114.25$99.35 07/01$74.30–$139.50$110.502
$600.00Jan 15$4.80$13.00$8.90$4.80 06/22$5.00–$15.15$4.802
$600.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--59
$600.00Nov 20$1.00$10.00$5.50--$5.50–$5.50—$1.004
$380.00Aug 21$108.80$114.80$111.80$69.20 06/26$65.70–$139.60$108.803
$380.00Jan 15$119.00$126.40$122.70$106.00 06/16$83.05–$149.35$119.009
$380.00Nov 20$114.60$122.70$118.65--$118.65–$118.65—$114.604
$610.00Sep 18$0.30$7.70$4.00$2.00 07/16$2.38–$4.00$2.001
$610.00Aug 21$0.00$4.60$2.30--$2.30–$2.30—--1
$610.00Jan 15$3.50$10.00$6.75--$6.75–$6.75—$3.501
$370.00Aug 21$118.80$124.60$121.70$109.05 07/02$75.35–$150.20$118.803
$620.00Jan 15$1.95$11.00$6.48$5.91 06/04$3.70–$10.95$5.911
$620.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$360.00Aug 21$127.10$134.80$130.95$112.90 06/17$84.50–$160.20$127.10199
$630.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--11
$630.00Jan 15$1.55$9.90$5.73--$5.73–$5.73—$1.552
$350.00Aug 21$137.00$144.70$140.85$120.20 06/16$93.85–$170.15$137.002
$350.00Jan 15$145.40$153.30$149.35--$149.35–$149.35—$145.404
$640.00Aug 21$0.00$4.80$2.40$0.30 07/17$0.50–$2.40$0.301
$640.00Nov 20$2.00$6.20$4.10$5.10 07/16$2.40–$5.70$4.10115
$640.00Feb 19$2.40$10.60$6.50$7.40 07/06$3.58–$11.30$6.502
$340.00Jan 15$154.50$162.40$158.45--$158.45–$158.45—$154.501
$650.00Jan 15$0.40$9.20$4.80--$4.80–$4.80—$0.401
$330.00Aug 21$156.80$164.60$160.70$125.63 05/26$112.40–$190.20$156.802
$660.00Aug 21$0.00$4.80$2.40$0.30 07/17$0.48–$2.40$0.306
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Aug 21$16.90$18.80$17.85$22.00 07/08$7.85–$53.85$17.8534
$490.00Jan 15$33.50$38.00$35.75$30.00 07/15$27.05–$65.35$33.506
$490.00Nov 20$27.80$36.20$32.00--$32.00–$32.00—$27.803
$500.00Aug 21$19.40$24.10$21.75$13.90 07/17$9.85–$63.00$19.4066
$500.00Nov 20$32.10$39.40$35.75$31.25 07/15$25.10–$70.00$32.103
$500.00Jan 15$37.70$43.10$40.40$34.30 07/15$30.65–$74.30$37.708
$480.00Aug 21$11.50$14.80$13.15$7.58 07/16$5.55–$45.55$11.5090
$480.00Jan 15$28.20$33.60$30.90$26.60 07/15$22.85–$59.00$28.206
$480.00Nov 20$23.00$30.20$26.60--$26.60–$26.60—$23.002
$510.00Aug 21$26.60$33.10$29.85$22.50 07/15$13.80–$71.20$26.6039
$510.00Sep 18$29.80$35.30$32.55$21.92 07/16$20.10–$32.55$29.803
$470.00Aug 21$7.60$11.00$9.30$5.00 07/16$5.20–$38.55$7.6018
$470.00Nov 20$19.00$25.90$22.45$47.90 05/22$15.65–$49.15$22.4511
$470.00Jan 15$25.70$29.60$27.65$21.30 07/16$20.65–$53.45$25.7038
$470.00Feb 19$27.30$35.50$31.40$49.10 06/29$24.35–$55.90$31.402
$520.00Aug 21$33.10$38.70$35.90$23.80 07/17$18.50–$80.60$33.1045
$520.00Sep 18$36.00$44.70$40.35$26.70 07/16$24.80–$40.35$36.001
$460.00Aug 21$6.30$8.50$7.40$3.83 07/16$5.03–$31.35$6.3083
$460.00Jan 15$23.60$25.60$24.60$20.30 07/15$17.65–$47.85$23.6034
$460.00Feb 19$24.20$29.50$26.85$28.57 07/10$20.65–$48.80$26.8511
$460.00Nov 20$15.40$22.50$18.95--$18.95–$18.95—$15.4016
$530.00Aug 21$41.00$48.90$44.95$26.41 07/16$24.00–$91.10$41.0023
$530.00Sep 18$43.90$50.40$47.15--$47.15–$47.15—$43.9040
$530.00Nov 20$51.20$57.80$54.50--$54.50–$54.50—$51.202
$450.00Aug 21$4.50$6.10$5.30$3.44 07/17$2.58–$25.80$4.50537
$450.00Nov 20$12.70$19.30$16.00$39.50 05/21$11.00–$37.15$16.0048
$450.00Jan 15$17.00$23.20$20.10$15.00 07/17$15.15–$42.75$17.0057
$450.00Feb 19$20.30$28.40$24.35$39.50 06/29$18.75–$44.00$24.351
$440.00Aug 21$3.40$5.20$4.30$2.65 07/16$1.63–$20.90$3.40110
$440.00Nov 20$10.50$16.40$13.45$26.60 06/30$9.05–$32.70$13.4536
$440.00Jan 15$14.40$19.90$17.15$15.20 07/15$12.70–$36.35$15.2063
$440.00Feb 19$17.80$25.00$21.40$25.23 07/02$16.00–$38.80$21.4012
$550.00Aug 21$58.90$65.90$62.40--$62.40–$62.40—$58.90100
$430.00Aug 21$2.30$3.10$2.70$1.83 07/17$1.33–$16.40$2.30576
$430.00Nov 20$7.70$13.80$10.75$11.00 07/07$8.30–$27.70$10.7517
$430.00Jan 15$15.30$17.40$16.35$11.90 07/16$10.05–$31.95$15.3012
$430.00Feb 19$15.60$21.90$18.75$21.60 07/10$13.75–$34.95$18.7534
$430.00Sep 18$2.00$9.20$5.60--$5.60–$5.60—$2.001
$420.00Aug 21$1.70$2.25$1.98$1.33 07/17$0.90–$12.85$1.70536
$420.00Nov 20$5.40$11.70$8.55$8.76 07/15$5.15–$22.85$8.5528
$420.00Jan 15$11.10$14.60$12.85$11.77 07/15$9.65–$27.90$11.7721
$420.00Sep 18$3.50$7.50$5.50--$5.50–$5.50—$3.501
$410.00Aug 21$0.00$2.50$1.25$1.57 07/07$1.25–$10.10$1.2558
$410.00Nov 20$4.00$12.50$8.25$18.80 06/18$5.20–$21.75$8.255
$410.00Jan 15$7.90$12.90$10.40$12.20 07/10$7.90–$24.25$10.4010
$410.00Feb 19$9.90$18.90$14.40$14.47 07/08$10.40–$26.45$14.401
$410.00Sep 18$0.65$7.10$3.88--$3.88–$3.88—$0.651
$400.00Aug 21$0.90$1.50$1.20$0.60 07/17$1.10–$7.00$0.90277
$400.00Nov 20$2.80$11.10$6.95$4.65 07/17$5.10–$17.00$4.6536
$400.00Jan 15$7.10$13.10$10.10$7.10 07/16$6.75–$21.20$7.10110
$390.00Aug 21$0.50$1.15$0.83$0.60 07/16$0.57–$5.40$0.60102
$390.00Nov 20$1.20$9.90$5.55$4.90 07/15$3.58–$14.10$4.9016
$390.00Jan 15$4.80$12.70$8.75$7.66 07/13$5.80–$17.35$7.6612
$390.00Feb 19$6.30$13.60$9.95$21.10 06/23$7.35–$20.45$9.959
$380.00Aug 21$0.20$2.40$1.30$0.80 07/15$0.40–$5.13$0.8045
$380.00Nov 20$2.00$10.00$6.00$5.00 07/08$3.80–$11.35$5.009
$380.00Jan 15$3.20$12.00$7.60$6.70 07/13$5.08–$15.35$6.7012
$380.00Sep 18$0.35$4.80$2.58--$2.58–$2.58—$0.351
$370.00Aug 21$0.05$5.30$2.68$0.75 07/07$2.03–$4.43$0.7525
$370.00Nov 20$1.00$10.00$5.50$2.80 07/15$2.25–$10.10$2.8083
$370.00Jan 15$1.30$10.80$6.05--$6.05–$6.05—$1.3010
$360.00Aug 21$0.00$4.80$2.40$0.50 07/10$0.75–$5.03$0.50156
$360.00Nov 20$0.80$7.70$4.25$4.12 07/06$2.15–$8.25$4.1215
$360.00Jan 15$1.15$9.70$5.43$9.13 06/25$3.58–$11.60$5.4315
$350.00Aug 21$0.20$0.65$0.43$1.50 06/25$0.43–$3.93$0.4342
$350.00Nov 20$1.00$9.80$5.40$1.89 07/15$1.30–$6.90$1.8916
$350.00Jan 15$1.30$7.70$4.50$10.90 06/05$3.58–$9.50$4.5046
$340.00Aug 21$0.10$4.80$2.45$0.33 07/07$0.85–$2.63$0.3331
$340.00Nov 20$0.05$5.40$2.73$4.71 06/29$1.60–$5.70$2.7324
$340.00Jan 15$0.95$8.90$4.93$3.20 07/15$1.90–$8.15$3.208
$330.00Aug 21$0.00$4.80$2.40$0.82 06/29$0.68–$2.42$0.8222
$330.00Nov 20$0.00$4.80$2.40$5.65 06/11$1.35–$4.35$2.407
$330.00Jan 15$0.40$6.80$3.60$7.77 06/05$2.03–$6.90$3.6014
$320.00Aug 21$0.00$4.80$2.40$0.25 07/13$0.63–$3.68$0.2566
$320.00Nov 20$0.75$7.80$4.28$4.80 05/22$1.13–$4.55$4.286
$320.00Jan 15$0.05$4.80$2.42$7.54 06/05$1.18–$6.18$2.429
$320.00Feb 19$0.05$8.70$4.38$4.40 07/02$2.23–$7.25$4.381
$310.00Jan 15$0.05$3.90$1.98$5.80 06/10$1.98–$5.38$1.9810
$310.00Feb 19$0.30$8.70$4.50$3.00 07/08$1.95–$6.25$3.007
$310.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--42
$310.00Nov 20$0.75$7.70$4.22--$4.22–$4.22—$0.751
$300.00Nov 20$0.00$4.80$2.40$0.60 07/17$0.33–$3.98$0.6062
$300.00Jan 15$0.00$4.80$2.40$3.44 06/16$1.00–$4.95$2.4016
$300.00Feb 19$1.80$4.90$3.35$2.15 07/07$1.27–$5.30$2.155
$300.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$290.00Feb 19$0.00$4.80$2.40$1.85 07/07$1.40–$5.23$1.852
$290.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--9
$290.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--1
$290.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--12
$280.00Aug 21$0.00$4.80$2.40$0.90 05/20$0.50–$2.40$0.908
$280.00Feb 19$0.00$4.80$2.40$2.05 07/02$1.22–$4.50$2.051
$280.00Nov 20$0.35$9.10$4.72--$4.72–$4.72—$0.352
$280.00Jan 15$0.05$7.50$3.78--$3.78–$3.78—$0.0516
$270.00Aug 21$0.00$4.80$2.40$0.27 06/16$1.20–$2.40$0.274
$270.00Nov 20$0.05$7.30$3.68--$3.68–$3.68—$0.052
$270.00Jan 15$0.05$7.30$3.68--$3.68–$3.68—$0.057
$260.00Feb 19$0.00$4.80$2.40$2.42 06/29$0.70–$3.98$2.404
$260.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$260.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--4
$260.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--2

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 7
Total Puts 12
Put/Call Ratio 1.71
Net Difference -5

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 1,152
Total Puts 777
Average Put/Call Ratio 0.84
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