Tour v531
MCO
MOODYS CORP
$474.82 -0.11%
(10/21 10:30) ◀
|
Wednesday, October 21, 2026 (10:35am)
January 2026
|
▶ (10/22 18:39)
◀ 10/21 10:35 ▶

Option Volume

Detail
ℹ
Current (10/21 10:35am) 380
Calls: 96 (25%)
Puts: 284 (75%)
Prior (07/22) 160
Calls: 117 (73%)
Puts: 43 (27%)
Current vs Prior +137.50%
Calls: -17.95% (Calls)
Puts: +560.47% (Puts)
Prior 7-Day Total 5,893
Calls: 4,089 (69%)
Puts: 1,804 (31%)
Prior 7-Day Average 841
Calls: 584 (69%)
Puts: 257 (31%)
Current vs Prior 7-Day Avg -54.86%
Calls: -83.57%
Puts: +10.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/21 10:35am) $219.0K
Calls: $40.8K (19%)
Puts: $178.3K (81%)
Prior (07/22) $81.8K
Calls: $64.7K (79%)
Puts: $17.1K (21%)
Current vs Prior +167.75%
Calls: -36.96%
Puts: +942.10%
Prior 7-Day Total $4.97M
Calls: $2.97M (60%)
Puts: $2.00M (40%)
Prior 7-Day Average $710.7K
Calls: $424.8K (60%)
Puts: $285.8K (40%)
Current vs Prior 7-Day Avg -69.18%
Calls: -90.40%
Puts: -37.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/21 10:35am) 2.96
Prior (07/22) 0.37
Current vs Prior +704.94%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg +93.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/21 10:35am) 10,087
Calls: 5,759 (57%)
Puts: 4,328 (43%)
Prior (07/22) 11,862
Calls: 6,977 (59%)
Puts: 4,885 (41%)
Current vs Prior -14.96%
Prior 7-Day Total 75,143
Calls: 37,301 (57%)
Puts: 27,755 (43%)
Prior 7-Day Average 10,734
Calls: 6,216 (57%)
Puts: 4,625 (43%)
Current vs Prior 7-Day Avg -6.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.66% | 9.97%
Prior 8.01% | 10.03%
Current vs Prior -4.43% | -0.61%
Prior 7-Day Avg 7.87% | 10.38%
Current vs 7-Day Avg -2.69% | -3.90%
Prior 7-Day Eod 8.01% | 10.03%
Current vs 7-Day Eod -4.43% | -0.61%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.73% | 24.62%
Calls: 19.78% | 28.45%
Puts: 23.69% | 20.78%
Prior 23.51% | 17.16%
Calls: 19.50% | 16.30%
Puts: 27.52% | 18.01%
Current vs Prior -7.57% | +43.47%
Prior 7-Day Avg 20.18% | 15.43%
Calls: 16.48% | 15.19%
Puts: 23.87% | 15.67%
Current vs 7-Day Avg +7.69% | +59.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($178.3K) vs calls ($40.8K). Massive premium surge with dollar volume up 168% vs prior. Unusually high activity with volume up 138% vs prior - elevated interest. Extreme bearish P/C ratio of 2.96 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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. 7 found (avg delta 0.68, highest 0.83)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2037.7043.00$40.3513.1%--0.8312
$450.00Nov 2030.0034.80$32.4014.8%--0.7536
$460.00Nov 2022.1027.80$24.9522.8%70.6576
$470.00Nov 2016.4020.00$18.2019.8%10.5557
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 2027.7032.60$30.1516.3%--0.7710
$490.00Nov 2021.5026.40$23.9520.5%--0.6570
$480.00Nov 2016.0020.30$18.1523.7%100.5681

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 307, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 201.857.20$4.53118.1%280.23159
$540.00Nov 200.201.50$0.85152.9%250.0579
$460.00Nov 2022.1027.80$24.9522.8%70.6576
$550.00Nov 200.201.40$0.80150.0%30.05256
$470.00Nov 2016.4020.00$18.2019.8%10.5557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 2011.7016.80$14.2535.8%530.46220
$440.00Nov 203.804.80$4.3023.3%450.19184
$450.00Nov 205.607.00$6.3022.2%410.26700
$420.00Nov 201.402.50$1.9556.4%270.09117
$430.00Nov 202.453.40$2.9332.4%270.13122

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. 20 found (best R:R 1.56, avg 15.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$510.00Nov 20$1.33$8.67$1.3323%6.52$501.33
$520.00$530.00Nov 20$0.45$9.55$0.4510%21.22$520.45
$530.00$540.00Nov 20$0.35$9.65$0.358%27.57$530.35
$480.00$490.00Nov 20$3.60$6.40$3.6044%1.78$483.60
$550.00$560.00Nov 20$0.20$9.80$0.205%49.00$550.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$470.00Nov 20$3.90$6.10$3.9056%1.56$476.10
$500.00$490.00Nov 20$6.20$3.80$6.2076%0.61$493.80
$490.00$480.00Nov 20$5.80$4.20$5.8065%0.72$484.20
$400.00$390.00Nov 20$0.12$9.88$0.125%82.33$399.88
$420.00$410.00Nov 20$0.52$9.48$0.529%18.23$419.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.66, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Nov 20$3.97$3.97$6.0366%0.66$493.97
$510.00$520.00Nov 20$1.55$1.55$8.4583%0.18$511.55
$550.00$560.00Nov 20$0.20$0.20$9.8095%0.02$550.20
$480.00$490.00Nov 20$3.60$3.60$6.4056%0.56$483.60
$530.00$540.00Nov 20$0.35$0.35$9.6592%0.04$530.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$450.00Nov 20$3.50$3.50$6.5064%0.54$456.50
$470.00$460.00Nov 20$4.45$4.45$5.5554%0.80$465.55
$430.00$420.00Nov 20$0.98$0.98$9.0287%0.11$429.02
$450.00$440.00Nov 20$2.00$2.00$8.0074%0.25$448.00
$440.00$430.00Nov 20$1.37$1.37$8.6381%0.16$438.63

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. 7 found (cheapest 6.37% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Nov 20$12.10$18.15$30.25$449.75$510.256.37%
$470.00Nov 20$18.20$14.25$32.45$437.55$502.456.83%
$490.00Nov 20$8.50$23.95$32.45$457.55$522.456.83%
$500.00Nov 20$4.53$30.15$34.68$465.32$534.687.30%
$460.00Nov 20$24.95$9.80$34.75$425.25$494.757.32%
$450.00Nov 20$32.40$6.30$38.70$411.30$488.708.15%
$440.00Nov 20$40.35$4.30$44.65$395.35$484.659.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.96% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$430.00Nov 20$1.65$2.93$4.58$425.42$524.58
$510.00$430.00Nov 20$3.20$2.93$6.13$423.87$516.13
$520.00$440.00Nov 20$1.65$4.30$5.95$434.05$525.95
$510.00$440.00Nov 20$3.20$4.30$7.50$432.50$517.50
$500.00$430.00Nov 20$4.53$2.93$7.46$422.54$507.46
$500.00$440.00Nov 20$4.53$4.30$8.83$431.17$508.83
$520.00$450.00Nov 20$1.65$6.30$7.95$442.05$527.95
$510.00$450.00Nov 20$3.20$6.30$9.50$440.50$519.50
$500.00$450.00Nov 20$4.53$6.30$10.83$439.17$510.83
$490.00$430.00Nov 20$8.50$2.93$11.43$418.57$501.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 0.73, avg credit $2.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/390490/500Nov 20$4.22$5.7862%0.73$385.78$494.22
400/410490/500Nov 20$4.38$5.6259%0.78$405.62$494.38
420/430490/500Nov 20$4.95$5.0552%0.98$425.05$494.95
390/400490/500Nov 20$4.09$5.9161%0.69$395.91$494.09
410/420490/500Nov 20$4.49$5.5156%0.81$415.51$494.49
430/440490/500Nov 20$5.34$4.6647%1.15$434.66$495.34
440/450490/500Nov 20$5.97$4.0340%1.48$444.03$495.97
380/390510/520Nov 20$1.80$8.2079%0.22$388.20$511.80
400/410510/520Nov 20$1.96$8.0476%0.24$408.04$511.96
380/390550/560Nov 20$0.45$9.5591%0.05$389.55$550.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Nov 20$0.50$9.5018%19.00
$460.00$470.00$480.00Nov 20$0.65$9.3521%14.38
$450.00$460.00$470.00Nov 20$0.70$9.3021%13.29
$520.00$530.00$540.00Nov 20$0.10$9.905%99.00
$530.00$540.00$550.00Nov 20$0.30$9.703%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$490.00$500.00Nov 20$0.40$9.6021%24.00
$450.00$460.00$470.00Nov 20$0.95$9.0520%9.53
$400.00$410.00$420.00Nov 20$0.11$9.894%89.91
$420.00$430.00$440.00Nov 20$0.39$9.6110%24.64
$430.00$440.00$450.00Nov 20$0.63$9.3713%14.87

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 $-0.56, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Nov 20-$0.56$9.44
$510.00$520.001:2Nov 20-$0.10$9.90
$530.00$540.001:2Nov 20-$0.50$9.50
$520.00$530.001:2Nov 20-$0.75$9.25
$550.00$560.001:2Nov 20-$0.40$9.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Nov 20-$2.80$7.20
$430.00$420.001:2Nov 20-$0.97$9.03
$390.00$380.001:2Nov 20-$0.40$9.60
$410.00$400.001:2Nov 20-$0.61$9.39
$440.00$430.001:2Nov 20-$1.56$8.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.02%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Nov 20$9.600.441.1%2.02%3.11%--54
$490.00Nov 20$6.400.343.2%1.35%4.54%--1.2K
$510.00Nov 20$2.400.177.4%0.51%7.91%--1.1K
$500.00Nov 20$1.850.235.3%0.39%5.69%28159
$520.00Nov 20$0.500.109.5%0.11%9.62%--108
$530.00Nov 20$0.400.0711.6%0.08%11.71%1107
$540.00Nov 20$0.200.0513.7%0.04%13.77%2579

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 677 vol/day, 154 traded recently)

MCO averages only 677 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 $350.00 05-21 call last traded $131.45 on 09/24 (now $135.90/$143.00) — try a limit near $135.90. Also watch the $340.00 01-15 call last traded $132.80 on 09/24 (now $136.60/$144.80) — try a limit near $136.60; the $410.00 05-21 call last traded $72.00 on 10/06 (now $87.70/$93.00) — try a limit near $87.70. Most tradeable put: the $520.00 02-19 put last traded $59.50 on 09/11 (now $51.60/$57.00) — try a limit near $54.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Nov 20$14.80$20.90$17.85$21.53 10/16$4.90–$21.65$17.8551
$480.00Jan 15$22.80$30.00$26.40$28.28 10/16$12.80–$30.75$26.4099
$480.00Feb 19$29.10$37.00$33.05$35.61 10/16$17.90–$35.85$33.0513
$470.00Nov 20$20.50$26.00$23.25$16.55 10/13$8.35–$27.55$20.5065
$470.00Jan 15$30.10$36.00$33.05$17.40 10/05$15.75–$36.65$30.1011
$470.00Feb 19$35.10$42.00$38.55$39.57 09/11$21.00–$42.25$38.5519
$490.00Nov 20$9.40$15.50$12.45$14.20 10/16$4.25–$16.65$12.451.1K
$490.00Jan 15$19.70$26.00$22.85$18.60 10/12$9.15–$25.95$19.7060
$490.00Dec 18$15.70$18.90$17.30--$17.30–$17.30—$15.702
$490.00Feb 19$25.50$32.00$28.75--$28.75–$28.75—$25.503
$460.00Nov 20$26.10$32.00$29.05$34.02 10/16$11.75–$34.65$29.0576
$460.00Jan 15$35.30$41.00$38.15$35.79 10/13$19.55–$42.50$35.79176
$460.00Feb 19$40.50$48.00$44.25$27.30 10/01$24.90–$48.50$40.501
$460.00May 21$53.00$60.00$56.50$35.60 10/02$35.45–$60.80$53.0010
$500.00Nov 20$5.70$10.40$8.05$11.01 10/16$2.42–$13.05$8.05147
$500.00Jan 15$16.00$21.00$18.50$14.00 10/12$7.40–$21.55$16.0062
$500.00Feb 19$19.70$28.00$23.85$26.00 10/16$12.05–$26.90$23.8550
$500.00Dec 18$9.60$17.00$13.30--$13.30–$13.30—$9.601
$450.00Nov 20$33.90$39.00$36.45$20.30 10/08$14.80–$41.65$33.9036
$450.00Jan 15$42.10$48.00$45.05$30.33 10/08$23.15–$49.50$42.1027
$450.00May 21$58.60$65.00$61.80$42.50 10/05$39.95–$67.25$58.6012
$450.00Feb 19$47.00$54.00$50.50--$50.50–$50.50—$47.002
$510.00Nov 20$4.70$9.70$7.20$8.60 10/16$1.63–$7.95$7.201.1K
$510.00Dec 18$6.30$14.00$10.15$13.40 10/16$10.15–$13.55$10.153
$510.00Jan 15$12.10$18.00$15.05$15.60 10/16$6.15–$16.45$15.0569
$510.00Feb 19$16.20$24.00$20.10$21.80 10/16$9.65–$22.55$20.1038
$510.00May 21$30.20$33.30$31.75$17.90 10/05$18.40–$34.55$30.202
$440.00Nov 20$40.30$46.60$43.45$22.70 10/05$20.20–$50.20$40.3012
$440.00Jan 15$48.80$55.00$51.90$33.00 10/07$28.30–$57.80$48.805
$440.00May 21$66.60$72.00$69.30$52.00 10/06$45.05–$73.95$66.6021
$520.00Nov 20$3.00$8.30$5.65$5.88 10/16$1.45–$7.15$5.65108
$520.00Jan 15$9.80$15.00$12.40$12.50 10/16$4.50–$14.85$12.4066
$520.00Feb 19$13.30$20.00$16.65$18.40 10/16$7.60–$19.55$16.6590
$520.00Dec 18$4.60$11.90$8.25--$8.25–$8.25—$4.602
$430.00Feb 19$60.20$68.00$64.10$48.30 10/06$39.65–$69.70$60.209
$430.00May 21$73.20$79.00$76.10$59.40 10/06$50.95–$80.70$73.206
$430.00Jan 15$56.50$63.00$59.75--$59.75–$59.75—$56.5027
$530.00Nov 20$1.20$5.20$3.20$1.35 10/14$0.78–$5.40$1.35106
$530.00Jan 15$7.60$12.70$10.15$6.10 09/29$3.80–$11.25$7.6037
$530.00Feb 19$10.80$18.00$14.40$15.30 10/16$6.35–$16.35$14.4058
$530.00May 21$20.00$29.00$24.50$14.91 10/08$13.40–$26.50$20.001
$530.00Dec 18$4.30$7.20$5.75--$5.75–$6.10$4.307
$420.00Feb 19$67.90$76.00$71.95$55.17 10/06$46.45–$77.55$67.905
$420.00May 21$80.60$86.00$83.30$65.45 10/06$57.05–$87.15$80.604
$420.00Nov 20$58.50$64.00$61.25--$61.25–$61.25—$58.501
$420.00Jan 15$65.30$71.00$68.15--$68.15–$68.15—$65.302
$540.00Nov 20$1.25$2.50$1.88$2.50 10/16$0.63–$4.75$1.8851
$540.00Jan 15$3.80$11.00$7.40$7.50 10/16$3.00–$8.90$7.4048
$540.00Feb 19$9.00$14.50$11.75$10.62 09/15$4.70–$13.00$10.6216
$410.00Feb 19$76.00$84.00$80.00$62.10 10/06$52.40–$85.50$76.003
$410.00May 21$87.70$93.00$90.35$72.00 10/06$62.85–$94.80$87.701
$550.00Nov 20$0.05$2.00$1.02$1.90 10/16$0.45–$5.65$1.02227
$550.00Jan 15$1.75$10.00$5.88$5.80 10/16$1.58–$7.65$5.8049
$550.00Feb 19$7.60$11.40$9.50$6.75 10/13$3.70–$10.70$7.6024
$550.00May 21$16.60$22.80$19.70--$19.70–$19.70—$16.603
$400.00Feb 19$84.60$92.00$88.30$69.84 10/06$60.25–$94.50$84.602
$400.00May 21$95.20$101.00$98.10$71.70 10/02$68.80–$102.70$95.201
$400.00Jan 15$82.40$88.00$85.20--$85.20–$85.20—$82.403
$560.00Nov 20$0.20$1.90$1.05$0.50 10/02$0.35–$4.10$0.5024
$560.00Jan 15$3.80$5.40$4.60$19.10 08/26$1.88–$5.40$4.6037
$560.00Feb 19$4.60$11.60$8.10$11.19 09/08$3.20–$8.75$8.10151
$390.00Nov 20$86.50$93.00$89.75$66.65 10/08$55.95–$95.75$86.502
$390.00Jan 15$91.10$97.00$94.05--$94.05–$94.05—$91.103
$570.00Nov 20$0.20$4.90$2.55$0.49 10/06$0.43–$4.80$0.4918
$570.00Feb 19$2.25$10.00$6.13$3.70 09/29$2.20–$6.55$3.70349
$570.00May 21$9.80$18.00$13.90$7.41 10/02$7.10–$14.60$9.807
$570.00Dec 18$0.05$10.00$5.03--$5.03–$5.03—$0.052
$570.00Jan 15$2.00$8.90$5.45--$5.45–$5.45—$2.0017
$380.00Jan 15$98.50$106.00$102.25$107.00 09/14$71.65–$108.80$102.259
$380.00Nov 20$96.20$103.00$99.60--$99.60–$99.60—$96.204
$580.00Nov 20$0.05$2.65$1.35$4.34 08/31$0.35–$5.00$1.3527
$580.00Jan 15$0.20$8.70$4.45$2.38 09/25$1.13–$5.15$2.3829
$580.00Feb 19$0.90$10.00$5.45$3.70 09/29$2.30–$5.95$3.701
$370.00Nov 20$105.20$112.00$108.60$133.55 08/19$74.95–$116.30$108.603
$590.00Dec 18$0.05$9.70$4.88$1.41 10/16$1.60–$4.88$1.414
$590.00Jan 15$0.05$8.40$4.23$7.90 08/21$0.95–$5.10$4.237
$590.00Feb 19$2.00$9.20$5.60$3.00 09/29$1.92–$5.60$3.001
$590.00May 21$6.20$14.70$10.45$5.70 10/02$5.05–$11.00$6.2014
$590.00Nov 20$0.10$4.80$2.45--$2.45–$2.45—$0.107
$600.00Nov 20$0.10$1.20$0.65$5.78 08/19$0.33–$4.70$0.654
$600.00Jan 15$1.00$4.80$2.90$1.25 10/13$0.75–$4.75$1.2521
$600.00Feb 19$0.50$8.80$4.65$2.55 09/29$1.25–$5.50$2.552
$600.00May 21$4.30$13.00$8.65$7.20 09/29$4.45–$8.85$7.201
$350.00May 21$135.90$143.00$139.45$131.45 09/24$107.20–$145.30$135.901
$350.00Jan 15$127.70$135.00$131.35--$131.35–$131.35—$127.704
$610.00Nov 20$0.00$4.90$2.45$0.65 10/02$0.30–$4.50$0.6535
$610.00Feb 19$0.05$8.50$4.28$3.60 09/10$1.22–$5.00$3.609
$610.00May 21$3.10$12.00$7.55$8.30 09/21$4.47–$8.05$7.551
$610.00Jan 15$0.05$10.00$5.03--$5.03–$5.03—$0.051
$340.00Jan 15$136.60$144.80$140.70$132.80 09/24$107.15–$148.00$136.601
$340.00Feb 19$138.90$147.00$142.95--$142.95–$142.95—$138.901
$620.00Nov 20$0.00$4.90$2.45$0.70 09/14$0.30–$4.25$0.7022
$620.00Jan 15$0.00$4.90$2.45$0.25 10/02$0.58–$4.95$0.251
$620.00May 21$2.20$11.00$6.60$7.40 09/24$3.65–$6.60$6.601
$630.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.60–$4.40$0.651
$630.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--2
$320.00Jan 15$156.00$164.00$160.00--$160.00–$160.00—$156.001
$640.00Jan 15$0.00$4.90$2.45$2.10 09/08$0.80–$4.05$2.101
$640.00Feb 19$0.05$10.00$5.03$6.60 08/26$0.88–$5.35$5.033
$640.00May 21$0.65$9.40$5.03$3.90 09/29$2.55–$5.50$3.902
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Nov 20$16.30$21.70$19.00$12.50 10/16$15.35–$43.25$16.3063
$480.00Dec 18$19.00$26.00$22.50$19.20 10/16$19.80–$22.50$19.202
$480.00Jan 15$23.90$29.00$26.45$23.90 10/16$21.40–$47.50$23.9082
$480.00Feb 19$25.80$33.70$29.75$28.30 10/16$27.05–$50.30$28.3025
$480.00May 21$34.00$41.80$37.90$43.05 09/25$34.95–$56.45$37.901
$470.00Nov 20$12.60$16.90$14.75$12.40 10/16$11.65–$35.15$12.6074
$470.00Jan 15$20.10$23.80$21.95$19.50 10/16$17.40–$40.50$20.1040
$470.00Feb 19$22.60$29.00$25.80$23.90 10/16$21.65–$43.65$23.903
$470.00May 21$29.00$37.30$33.15$38.05 09/25$30.20–$50.45$33.152
$470.00Dec 18$16.00$22.00$19.00--$19.00–$19.00—$16.001
$490.00Nov 20$19.10$27.20$23.15$27.97 10/12$20.50–$51.75$23.1570
$490.00Dec 18$26.10$31.00$28.55$21.90 10/16$24.90–$28.55$26.102
$490.00Jan 15$26.80$34.00$30.40$28.70 10/16$27.75–$55.40$28.7061
$490.00Feb 19$30.70$38.50$34.60--$34.60–$34.60—$30.708
$460.00Nov 20$8.90$13.90$11.40$8.80 10/16$6.80–$28.50$8.9036
$460.00Dec 18$12.00$18.00$15.00$13.00 10/16$12.25–$15.00$13.007
$460.00Jan 15$13.10$21.00$17.05$21.80 10/14$14.70–$33.80$17.0542
$460.00Feb 19$16.60$25.00$20.80$23.30 10/13$18.75–$37.65$20.8038
$460.00May 21$24.20$33.00$28.60--$28.60–$28.60—$24.201
$500.00Nov 20$26.00$33.60$29.80$26.89 10/16$25.15–$60.95$26.8910
$500.00Jan 15$33.90$40.00$36.95$33.00 10/16$33.45–$62.55$33.9014
$500.00Feb 19$36.50$44.00$40.25$35.80 08/20$37.05–$65.00$36.506
$500.00May 21$44.00$52.00$48.00$51.60 10/12$44.85–$70.20$48.001
$450.00Nov 20$6.00$8.80$7.40$5.90 10/16$5.90–$22.45$6.00671
$450.00Jan 15$11.90$17.00$14.45$14.97 10/12$12.45–$28.60$14.45169
$450.00Feb 19$13.10$21.90$17.50$22.37 09/11$15.00–$32.00$17.5025
$450.00May 21$22.90$29.30$26.10--$26.10–$26.10—$22.902
$510.00Nov 20$34.00$40.80$37.40$28.60 09/03$33.15–$70.15$34.004
$510.00Jan 15$41.30$47.00$44.15$39.20 10/16$38.05–$72.05$41.3010
$440.00Nov 20$3.80$6.60$5.20$4.20 10/16$4.05–$17.50$4.20140
$440.00Jan 15$9.20$14.00$11.60$13.00 10/12$8.55–$23.30$11.6088
$440.00Feb 19$10.40$19.00$14.70$16.85 10/12$12.15–$26.60$14.7022
$440.00Dec 18$4.20$12.00$8.10--$8.10–$8.10—$4.202
$440.00May 21$19.80$25.70$22.75--$22.75–$22.75—$19.801
$520.00Nov 20$42.00$49.20$45.60$36.00 09/01$41.05–$79.80$42.002
$520.00Feb 19$51.60$57.00$54.30$59.50 09/11$49.30–$81.30$54.3011
$430.00Nov 20$2.60$3.70$3.15$3.25 10/16$3.15–$13.10$3.15110
$430.00Jan 15$6.80$10.00$8.40$14.00 10/06$7.10–$17.55$8.4023
$430.00Feb 19$7.50$16.00$11.75$9.90 10/16$9.90–$21.85$9.9099
$430.00May 21$14.50$22.60$18.55$25.60 09/29$17.00–$29.65$18.552
$530.00Jan 15$55.20$61.00$58.10$61.60 09/09$53.95–$89.45$58.102
$420.00Nov 20$2.15$2.95$2.55$3.88 10/14$2.45–$9.65$2.5597
$420.00Jan 15$5.80$8.60$7.20$5.30 10/16$5.00–$15.30$5.8024
$420.00Feb 19$5.80$14.00$9.90$8.10 10/16$8.40–$18.00$8.1027
$420.00Dec 18$3.10$6.40$4.75--$4.75–$4.75—$3.102
$410.00Nov 20$1.25$2.10$1.68$1.75 10/16$1.15–$6.55$1.68106
$410.00Jan 15$3.90$8.70$6.30$6.45 10/12$4.95–$11.90$6.3022
$410.00Feb 19$4.10$11.40$7.75$6.60 10/16$6.60–$15.55$6.6022
$410.00May 21$10.00$17.30$13.65$11.95 10/16$12.30–$21.25$11.954
$410.00Dec 18$0.30$4.90$2.60--$2.60–$2.60—$0.301
$550.00Jan 15$71.90$79.20$75.55--$75.55–$75.55—$71.901
$400.00Nov 20$0.90$1.00$0.95$1.00 10/16$0.95–$4.80$0.95172
$400.00Dec 18$0.05$4.90$2.48$1.90 10/16$2.25–$2.58$1.902
$400.00Jan 15$3.60$6.10$4.85$3.33 10/16$2.93–$9.20$3.60125
$400.00Feb 19$2.60$10.00$6.30$7.60 10/12$5.35–$11.85$6.3015
$400.00May 21$8.20$14.90$11.55$13.10 10/12$10.50–$18.80$11.55363
$390.00Nov 20$0.05$5.10$2.58$2.45 10/13$1.23–$5.20$2.4527
$390.00Jan 15$1.25$8.30$4.78$2.50 10/16$2.45–$7.20$2.5015
$390.00Feb 19$1.20$9.90$5.55$7.08 10/13$3.95–$9.40$5.5574
$390.00May 21$6.30$13.60$9.95$12.80 10/08$8.80–$15.80$9.958
$380.00Nov 20$0.00$4.90$2.45$0.90 10/13$0.65–$5.00$0.9013
$380.00Jan 15$1.55$7.90$4.73$3.25 08/26$1.95–$5.73$3.2513
$380.00Feb 19$0.15$10.00$5.08$5.14 10/12$2.90–$8.40$5.082
$380.00May 21$4.10$13.00$8.55$13.30 10/02$7.35–$13.15$8.552
$370.00Nov 20$0.00$2.80$1.40$1.70 10/01$0.53–$2.45$1.4084
$370.00Jan 15$0.05$7.90$3.98$3.35 10/01$1.53–$4.98$3.3510
$370.00May 21$2.75$11.90$7.33$7.95 09/21$6.15–$10.65$7.331
$370.00Feb 19$0.60$8.90$4.75--$4.75–$4.75—$0.601
$360.00Nov 20$0.00$2.00$1.00$0.40 10/13$0.50–$4.38$0.4055
$360.00Jan 15$0.00$4.90$2.45$1.61 10/13$1.65–$3.78$1.6116
$360.00May 21$1.85$10.40$6.13$4.80 10/16$5.40–$9.40$4.805
$350.00Nov 20$0.00$0.20$0.10$0.30 10/13$0.10–$4.70$0.1019
$350.00Jan 15$0.40$1.40$0.90$1.19 10/12$0.90–$5.35$0.9052
$350.00May 21$0.85$9.60$5.23$5.20 10/13$4.35–$7.85$5.2015
$350.00Dec 18$0.25$0.95$0.60--$0.60–$0.60—$0.251
$350.00Feb 19$0.00$4.90$2.45--$2.45–$2.45—--3
$340.00May 21$0.05$9.00$4.53$3.40 10/16$3.85–$6.50$3.4016
$340.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--23
$340.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--8
$340.00Feb 19$0.05$7.80$3.93--$3.93–$3.93—$0.057
$330.00Nov 20$0.00$4.90$2.45$0.40 10/13$0.33–$4.45$0.4010
$330.00Jan 15$0.00$4.90$2.45$1.27 10/05$0.83–$5.60$1.2714
$330.00May 21$0.85$8.60$4.72$4.70 10/08$2.80–$5.40$4.7013
$330.00Feb 19$0.00$4.90$2.45--$2.45–$2.45—--6
$320.00Nov 20$0.00$4.90$2.45$0.53 09/14$0.30–$4.40$0.536
$320.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--9
$320.00Feb 19$0.00$4.90$2.45--$2.45–$2.45—--5
$310.00Nov 20$0.00$4.90$2.45$0.18 10/13$0.28–$4.35$0.186
$310.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--10
$310.00Feb 19$0.05$7.50$3.78--$3.78–$3.78—$0.057
$300.00Nov 20$0.00$4.90$2.45$0.32 10/12$0.28–$4.40$0.3241
$300.00Jan 15$0.00$4.90$2.45$0.60 09/24$0.60–$4.65$0.6014
$300.00Feb 19$0.00$4.90$2.45--$2.45–$2.45—--5
$290.00Jan 15$0.00$4.90$2.45$0.80 09/09$0.88–$4.70$0.8015
$290.00Feb 19$0.00$4.90$2.45$0.85 09/30$0.73–$2.45$0.855
$290.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--1
$280.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--3
$280.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--18
$270.00May 21$0.00$3.10$1.55$1.50 10/01$1.00–$3.30$1.501
$270.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--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 96
Total Puts 284
Put/Call Ratio 2.96
Net Difference -188

Prior's Put/Call Breakdown

Total Calls 117
Total Puts 43
Put/Call Ratio 0.37
Net Difference 74

Prior 7-Day Put/Call Summary

Total Calls 4,089
Total Puts 1,804
Average Put/Call Ratio 1.53
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