Tour v294
MCO
MOODYS CORP
$498.78 +1.69%
$494.40 (-0.88%)🌙
as of 07/06 06:42 PM
(7/2 18:42) ◀
|
Monday, July 6, 2026 (6:42pm)
January 2026
|
▶ (7/7 18:45)
◀ 7/6 18:42 ▶

Option Volume

Detail
ℹ
Current (07/06) 638
Calls: 444 (70%)
Puts: 194 (30%)
Prior (07/02) 613
Calls: 367 (60%)
Puts: 246 (40%)
Current vs Prior +4.08%
Calls: +20.98% (Calls)
Puts: -21.14% (Puts)
Prior 7-Day Total 3,888
Calls: 1,431 (37%)
Puts: 2,457 (63%)
Prior 7-Day Average 555
Calls: 204 (37%)
Puts: 351 (63%)
Current vs Prior 7-Day Avg +14.87%
Calls: +117.19%
Puts: -44.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $1.14M
Calls: $861.1K (76%)
Puts: $278.3K (24%)
Prior (07/02) $1.06M
Calls: $910.2K (86%)
Puts: $147.6K (14%)
Current vs Prior +7.71%
Calls: -5.39%
Puts: +88.48%
Prior 7-Day Total $4.40M
Calls: $1.77M (40%)
Puts: $2.63M (60%)
Prior 7-Day Average $628.9K
Calls: $253.0K (40%)
Puts: $375.9K (60%)
Current vs Prior 7-Day Avg +81.18%
Calls: +240.37%
Puts: -25.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.44
Prior (07/02) 0.67
Current vs Prior -34.81%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg -73.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 4,576
Calls: 3,474 (76%)
Puts: 1,102 (24%)
Prior (07/02) 6,130
Calls: 3,358 (55%)
Puts: 2,772 (45%)
Current vs Prior -25.35%
Prior 7-Day Total 28,746
Calls: 15,534 (54%)
Puts: 13,212 (46%)
Prior 7-Day Average 4,106
Calls: 2,219 (54%)
Puts: 1,887 (46%)
Current vs Prior 7-Day Avg +11.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.20% | 9.92%5.20% | 9.92%
Prior 5.20% | 9.93%-- | --
Current vs Prior +0.08% | -0.04%-- | --
Prior 7-Day Avg 6.19% | 10.72%-- | --
Current vs 7-Day Avg -15.92% | -7.43%-- | --
Prior 7-Day Eod 5.20% | 9.93%-- | --
Current vs 7-Day Eod +0.08% | -0.04%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.56% | 15.72%
Calls: 25.95% | 16.20%
Puts: 39.18% | 15.25%
Prior 32.56% | 15.72%
Calls: 25.95% | 16.20%
Puts: 39.18% | 15.25%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 33.03% | 17.20%
Calls: 29.26% | 17.05%
Puts: 36.81% | 17.35%
Current vs 7-Day Avg -1.43% | -8.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($861.1K) vs puts ($278.3K). Dollar volume significantly above 7-day average (81% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (444 calls vs 194 puts). P/C ratio dropping 35% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 3 found (avg delta 0.76, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1737.1042.80$39.9514.3%10.88--
$480.00Jul 1720.4026.00$23.2024.1%40.771.0K
$490.00Jul 1714.4016.70$15.5514.8%200.64--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 207, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Jul 171.152.00$1.5853.8%550.1228
$520.00Jul 172.603.70$3.1534.9%470.2220
$490.00Jul 1714.4016.70$15.5514.8%200.64--
$500.00Jul 178.4010.20$9.3019.4%80.48943
$480.00Jul 1720.4026.00$23.2024.1%40.771.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 173.104.10$3.6027.8%310.234
$390.00Jul 170.000.20$0.10200.0%120.01--
$430.00Jul 170.050.70$0.38171.1%80.03141
$350.00Jul 170.050.30$0.18138.9%40.01--
$490.00Jul 175.807.20$6.5021.5%40.363

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. 11 found (best R:R 165.67, avg 36.09)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$530.00Jul 17$1.57$8.43$1.575.37$521.57
$510.00$520.00Jul 17$2.35$7.65$2.353.26$512.35
$500.00$510.00Jul 17$3.80$6.20$3.801.63$503.80
$490.00$500.00Jul 17$6.25$3.75$6.250.60$496.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$400.00Jul 17$0.18$29.82$0.18165.67$429.82
$400.00$390.00Jul 17$0.10$9.90$0.1099.00$399.90
$450.00$440.00Jul 17$0.12$9.88$0.1282.33$449.88
$380.00$370.00Jul 17$0.37$9.63$0.3726.03$379.63
$480.00$470.00Jul 17$1.43$8.57$1.435.99$478.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 5.15, avg 0.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$480.00Jul 17$16.75$16.75$3.255.15$476.75
$480.00$490.00Jul 17$7.65$7.65$2.353.26$487.65
$490.00$500.00Jul 17$6.25$6.25$3.751.67$496.25
$500.00$510.00Jul 17$3.80$3.80$6.200.61$503.80
$510.00$520.00Jul 17$2.35$2.35$7.650.31$512.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$480.00Jul 17$2.90$2.90$7.100.41$487.10
$460.00$450.00Jul 17$1.75$1.75$8.250.21$458.25
$480.00$470.00Jul 17$1.43$1.43$8.570.17$478.57
$380.00$370.00Jul 17$0.37$0.37$9.630.04$379.63
$400.00$390.00Jul 17$0.10$0.10$9.900.01$399.90

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. 3 found (cheapest 4.42% of stock, avg 6.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Jul 17$15.55$6.50$22.05$467.95$512.054.42%
$480.00Jul 17$23.20$3.60$26.80$453.20$506.805.37%
$460.00Jul 17$39.95$2.25$42.20$417.80$502.208.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.75% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$470.00Jul 17$1.58$2.17$3.75$466.25$533.75
$530.00$460.00Jul 17$1.58$2.25$3.83$456.17$533.83
$530.00$480.00Jul 17$1.58$3.60$5.18$474.82$535.18
$520.00$470.00Jul 17$3.15$2.17$5.32$464.68$525.32
$520.00$460.00Jul 17$3.15$2.25$5.40$454.60$525.40
$520.00$480.00Jul 17$3.15$3.60$6.75$473.25$526.75
$510.00$470.00Jul 17$5.50$2.17$7.67$462.33$517.67
$510.00$460.00Jul 17$5.50$2.25$7.75$452.25$517.75
$530.00$490.00Jul 17$1.58$6.50$8.08$481.92$538.08
$510.00$480.00Jul 17$5.50$3.60$9.10$470.90$519.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 15.67, avg credit $6.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460480/490Jul 17$9.40$0.6015.67$450.60$489.40
370/380460/480Jul 17$17.12$2.885.94$362.88$477.12
440/450460/480Jul 17$16.87$3.135.39$433.13$476.87
390/400460/480Jul 17$16.85$3.155.35$383.15$476.85
370/380480/490Jul 17$8.02$1.984.05$371.98$488.02
450/460490/500Jul 17$8.00$2.004.00$452.00$498.00
440/450480/490Jul 17$7.77$2.233.48$442.23$487.77
390/400480/490Jul 17$7.75$2.253.44$392.25$487.75
470/480490/500Jul 17$7.68$2.323.31$472.32$497.68
480/490500/510Jul 17$6.70$3.302.03$483.30$506.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 82.33, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Jul 17$0.78$9.2211.82
$480.00$490.00$500.00Jul 17$1.40$8.606.14
$500.00$510.00$520.00Jul 17$1.45$8.555.90
$490.00$500.00$510.00Jul 17$2.45$7.553.08
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$0.12$9.8882.33
$380.00$390.00$400.00Jul 17$0.50$9.5019.00
$470.00$480.00$490.00Jul 17$1.47$8.535.80
$460.00$470.00$480.00Jul 17$1.51$8.495.62
$440.00$450.00$460.00Jul 17$1.63$8.375.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.02, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$480.001:2Jul 17-$6.45$13.55
$520.00$530.001:2Jul 17-$0.01$9.99
$510.00$520.001:2Jul 17-$0.80$9.20
$500.00$510.001:2Jul 17-$1.70$8.30
$490.00$500.001:2Jul 17-$3.05$6.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$400.001:2Jul 17-$0.02$29.98
$370.00$350.001:2Jul 17-$0.23$19.77
$400.00$390.001:2Jul 17$0.00$10.00
$450.00$440.001:2Jul 17-$0.26$9.74
$440.00$430.001:2Jul 17-$0.38$9.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.68%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Jul 17$8.400.480.2%1.68%1.93%8943
$510.00Jul 17$4.800.342.2%0.96%3.21%3161
$520.00Jul 17$2.600.224.2%0.52%4.78%4720
$530.00Jul 17$1.150.126.3%0.23%6.49%5528

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 513 vol/day, 192 traded recently)

MCO averages only 513 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 $460.00 01-15 call last traded $41.50 on 06/29 (now $68.40/$73.80) — try a limit near $68.40. Also watch the $450.00 01-15 call last traded $47.00 on 06/24 (now $74.40/$80.50) — try a limit near $74.40; the $500.00 11-20 call last traded $32.51 on 07/02 (now $35.00/$39.90) — try a limit near $35.00. Most tradeable put: the $430.00 11-20 put last traded $22.50 on 06/17 (now $11.10/$12.40) — try a limit near $11.75.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Jul 17$8.40$10.20$9.30$5.44 07/02$0.68–$9.30$8.40943
$500.00Aug 21$19.60$23.10$21.35$10.00 07/01$4.00–$21.35$19.60225
$500.00Nov 20$35.00$39.90$37.45$32.51 07/02$14.85–$37.45$35.00207
$500.00Jan 15$43.30$50.30$46.80$32.66 06/16$20.70–$46.80$43.30--
$500.00Feb 19$47.50$55.70$51.60$37.60 07/01$24.75–$51.60$47.50--
$490.00Jul 17$14.40$16.70$15.55$7.85 07/02$0.85–$15.55$14.40--
$490.00Aug 21$25.90$29.60$27.75$19.70 07/02$5.80–$27.75$25.90359
$490.00Nov 20$41.10$48.20$44.65$24.46 05/26$18.05–$44.65$41.10--
$490.00Jan 15$47.50$55.70$51.60$39.00 06/17$24.65–$51.60$47.5067
$490.00Feb 19$54.00$59.40$56.70$48.00 07/02$27.70–$56.70$54.00--
$510.00Jul 17$4.80$6.20$5.50$3.00 07/02$0.43–$5.50$4.80161
$510.00Aug 21$15.50$18.40$16.95$13.10 07/02$3.08–$16.95$15.50--
$510.00Nov 20$30.30$37.30$33.80$23.00 07/01$12.80–$33.80$30.30--
$510.00Jan 15$37.20$44.80$41.00$20.62 06/22$17.90–$41.00$37.20--
$480.00Jul 17$20.40$26.00$23.20$13.75 07/02$1.53–$23.20$20.401.0K
$480.00Aug 21$31.70$35.40$33.55$24.52 07/02$7.85–$33.55$31.70--
$480.00Nov 20$46.00$54.10$50.05$25.80 06/22$21.25–$50.05$46.00--
$480.00Jan 15$55.10$61.40$58.25$33.95 06/25$28.40–$58.25$55.10--
$520.00Jul 17$2.60$3.70$3.15$1.75 07/02$0.15–$3.28$2.6020
$520.00Aug 21$11.30$14.80$13.05$10.07 07/02$2.33–$13.05$11.3052
$520.00Nov 20$25.80$30.90$28.35$12.80 06/23$9.60–$28.35$25.80--
$520.00Jan 15$32.00$40.20$36.10$23.65 07/01$15.40–$36.10$32.00--
$520.00Feb 19$39.00$45.60$42.30$34.01 07/02$18.70–$42.30$39.00--
$470.00Jul 17$27.80$33.70$30.75$20.59 07/02$2.63–$30.75$27.80--
$470.00Aug 21$38.90$42.10$40.50$23.81 07/01$10.50–$40.50$38.90--
$470.00Nov 20$52.20$60.30$56.25$40.50 07/01$24.90–$56.25$52.20--
$470.00Jan 15$61.30$67.50$64.40$53.00 07/02$32.25–$64.40$61.30--
$470.00Feb 19$64.60$72.30$68.45$39.10 06/26$35.50–$68.45$64.60--
$530.00Jul 17$1.15$2.00$1.58$0.35 07/01$0.15–$3.08$1.1528
$530.00Aug 21$8.90$11.30$10.10$2.80 06/29$1.53–$10.10$8.90--
$530.00Nov 20$21.80$28.70$25.25$20.40 07/02$7.70–$25.25$21.80--
$530.00Feb 19$33.60$41.00$37.30$30.10 07/02$16.90–$37.30$33.60--
$460.00Jul 17$37.10$42.80$39.95$19.20 07/01$4.75–$39.95$37.10--
$460.00Aug 21$46.00$51.00$48.50$34.50 07/02$13.80–$48.50$46.00--
$460.00Nov 20$59.00$67.00$63.00$35.25 06/30$29.55–$63.00$59.00--
$460.00Jan 15$68.40$73.80$71.10$41.50 06/29$35.00–$71.10$68.4043
$540.00Jul 17$0.60$1.00$0.80$1.25 05/20$0.25–$3.28$0.80--
$540.00Aug 21$6.00$8.60$7.30$5.36 07/02$1.13–$7.30$6.00295
$540.00Nov 20$18.60$22.50$20.55$10.12 06/30$7.40–$20.55$18.60--
$540.00Jan 15$24.10$32.20$28.15$15.90 06/09$11.60–$28.15$24.10--
$540.00Feb 19$28.70$36.60$32.65$27.15 07/02$14.10–$32.65$28.70--
$450.00Jul 17$46.70$52.70$49.70$23.15 07/01$7.75–$49.70$46.70--
$450.00Aug 21$53.00$58.10$55.55$19.50 06/26$17.65–$55.55$53.00--
$450.00Nov 20$66.10$73.40$69.75$51.00 07/01$34.10–$69.75$66.10--
$450.00Jan 15$74.40$80.50$77.45$47.00 06/24$41.15–$77.45$74.4029
$450.00Feb 19$77.50$85.30$81.40$48.12 06/25$44.80–$81.40$77.50--
$550.00Aug 21$4.30$6.80$5.55$4.20 07/02$0.65–$5.55$4.30--
$550.00Nov 20$15.30$19.20$17.25$11.40 07/01$5.90–$17.25$15.30--
$550.00Jan 15$20.60$28.40$24.50$10.70 06/22$10.40–$24.50$20.6011
$550.00Feb 19$25.00$33.30$29.15$13.80 06/23$13.25–$29.15$25.00--
$440.00Jul 17$56.50$62.20$59.35$38.58 07/02$11.90–$59.35$56.50--
$440.00Aug 21$61.30$66.90$64.10$24.25 06/26$22.70–$64.10$61.30--
$440.00Nov 20$73.60$81.00$77.30$44.25 05/21$38.25–$77.30$73.60--
$440.00Jan 15$81.40$87.60$84.50$60.00 05/29$44.70–$84.50$81.40--
$560.00Jul 17$0.00$0.45$0.23$0.30 07/02$0.23–$2.42$0.23--
$560.00Aug 21$3.50$5.60$4.55$2.70 07/02$0.45–$4.55$3.507
$560.00Nov 20$12.50$18.90$15.70$8.90 07/01$5.25–$15.70$12.50--
$560.00Jan 15$17.60$25.20$21.40$9.10 06/22$8.50–$21.40$17.60--
$560.00Feb 19$21.60$29.80$25.70$12.40 06/25$11.00–$25.70$21.60--
$430.00Jul 17$66.40$72.10$69.25$54.20 07/02$19.55–$69.25$66.40--
$430.00Aug 21$69.50$76.60$73.05$36.10 06/30$29.30–$73.05$69.50--
$430.00Feb 19$93.20$99.10$96.15$59.88 06/23$54.95–$96.15$93.20--
$570.00Jul 17$0.00$4.80$2.40$0.74 05/06$0.50–$2.40$0.74--
$570.00Aug 21$2.15$5.90$4.03$2.00 06/16$0.50–$4.03$2.1516
$570.00Nov 20$10.50$14.30$12.40$9.90 07/02$4.40–$12.40$10.50--
$570.00Jan 15$14.60$22.20$18.40$7.60 06/23$7.35–$18.40$14.60--
$420.00Jul 17$76.30$82.20$79.25$27.55 06/25$25.45–$79.25$76.30--
$420.00Aug 21$79.30$85.70$82.50$48.10 05/26$35.90–$82.50$79.30--
$580.00Aug 21$0.00$4.80$2.40$1.66 05/19$0.35–$2.40$1.66--
$580.00Nov 20$7.10$12.50$9.80$6.10 07/01$3.38–$9.80$7.10--
$410.00Jul 17$86.20$92.10$89.15$42.32 06/12$34.50–$89.15$86.20--
$410.00Aug 21$89.00$94.60$91.80$45.87 06/26$42.75–$91.80$89.00--
$400.00Jul 17$96.20$101.90$99.05$44.55 06/25$42.55–$99.05$96.20--
$400.00Jan 15$111.00$118.30$114.65$76.35 06/22$67.35–$114.65$111.00--
$600.00Jan 15$7.80$15.00$11.40$4.80 06/22$5.00–$11.40$7.80--
$390.00Jul 17$106.10$111.90$109.00$59.87 06/22$52.40–$109.00$106.10--
$390.00Jan 15$120.00$126.60$123.30$99.35 07/01$74.30–$123.30$120.00--
$610.00Jan 15$7.30$13.00$10.15$4.35 05/18$4.10–$10.15$7.30--
$380.00Aug 21$118.00$123.50$120.75$69.20 06/26$65.70–$120.75$118.00--
$380.00Nov 20$124.40$130.80$127.60$86.70 05/19$77.35–$127.60$124.40--
$380.00Jan 15$128.00$135.00$131.50$106.00 06/16$83.05–$131.50$128.00--
$620.00Jan 15$4.60$13.00$8.80$5.91 06/04$3.70–$8.80$5.91--
$370.00Aug 21$127.80$133.50$130.65$109.05 07/02$75.35–$130.65$127.80--
$360.00Aug 21$136.60$143.60$140.10$112.90 06/17$84.50–$140.10$136.60--
$640.00Feb 19$5.70$10.00$7.85$5.60 07/02$3.58–$7.85$5.70--
$350.00Jul 17$146.00$151.80$148.90$118.10 06/16$90.35–$148.90$146.00--
$350.00Aug 21$146.50$153.40$149.95$120.20 06/16$93.85–$149.95$146.50--
$350.00Jan 15$155.00$161.30$158.15$123.25 05/07$106.15–$158.15$155.00--
$650.00Jan 15$3.30$9.60$6.45$1.80 05/14$2.23–$6.45$3.30--
$660.00Nov 20$0.05$8.00$4.03$0.75 06/29$0.93–$4.03$0.75--
$660.00Feb 19$3.80$9.20$6.50$3.60 07/02$2.25–$6.50$3.80--
$330.00Jul 17$164.90$171.80$168.35$113.52 05/18$110.20–$168.35$164.90--
$330.00Aug 21$166.20$173.20$169.70$125.63 05/26$112.40–$169.70$166.20--
$670.00Nov 20$0.15$4.80$2.48$0.65 06/29$0.83–$3.78$0.65--
$670.00Jan 15$0.50$8.70$4.60$2.60 06/02$1.55–$4.60$2.60--
$680.00Jan 15$0.10$7.00$3.55$2.20 06/17$1.40–$4.45$2.20--
$680.00Feb 19$2.75$5.20$3.98$2.55 07/02$1.70–$4.03$2.75--
$300.00Jul 17$194.80$201.80$198.30$170.09 06/17$139.95–$198.30$194.80--
$300.00Aug 21$195.90$202.90$199.40$163.46 06/15$141.70–$199.40$195.90--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Aug 21$20.00$23.50$21.75$59.25 05/11$21.75–$63.00$21.75--
$490.00Jul 17$5.80$7.20$6.50$13.30 07/02$6.50–$50.50$6.503
$510.00Aug 21$25.20$29.30$27.25$67.35 05/11$27.25–$71.20$27.25--
$480.00Jul 17$3.10$4.10$3.60$8.59 07/02$3.60–$41.25$3.604
$480.00Aug 21$11.70$14.70$13.20$19.30 07/02$13.20–$47.25$13.20--
$480.00Jan 15$30.10$34.50$32.30$44.90 06/17$32.30–$59.55$32.30--
$470.00Jul 17$1.60$2.75$2.17$5.20 07/02$2.15–$33.45$2.17--
$470.00Aug 21$8.80$11.00$9.90$14.50 07/02$9.90–$40.05$9.909
$470.00Nov 20$19.30$25.70$22.50$47.90 05/22$22.50–$49.35$22.50--
$470.00Jan 15$23.50$30.70$27.10$39.60 06/17$27.10–$53.45$27.10--
$470.00Feb 19$26.80$34.60$30.70$49.10 06/29$30.70–$55.90$30.70--
$460.00Jul 17$0.90$3.60$2.25$2.80 07/02$2.00–$25.85$2.25--
$460.00Aug 21$6.70$8.80$7.75$12.08 07/02$7.75–$33.15$7.75--
$460.00Nov 20$16.40$20.50$18.45$43.20 05/19$18.45–$44.35$18.45--
$460.00Jan 15$20.70$27.40$24.05$44.80 06/23$24.05–$48.35$24.05--
$460.00Feb 19$23.10$30.70$26.90$44.90 06/29$26.90–$48.80$26.90--
$450.00Jul 17$0.25$0.75$0.50$1.75 07/02$0.50–$20.35$0.5056
$450.00Aug 21$5.60$6.40$6.00$9.00 07/02$6.00–$28.35$6.00--
$450.00Nov 20$13.60$19.30$16.45$39.50 05/21$16.45–$38.75$16.45--
$450.00Jan 15$18.10$24.10$21.10$36.47 06/29$21.10–$42.95$21.10--
$450.00Feb 19$19.80$28.00$23.90$39.50 06/29$23.90–$44.00$23.90--
$440.00Jul 17$0.00$0.75$0.38$1.20 07/02$0.38–$14.40$0.3868
$440.00Aug 21$4.00$5.00$4.50$6.10 07/02$4.50–$22.75$4.50105
$440.00Nov 20$13.10$16.60$14.85$26.60 06/30$14.85–$34.40$14.85--
$440.00Jan 15$14.80$22.60$18.70$37.20 06/08$18.70–$38.50$18.70--
$440.00Feb 19$17.00$24.40$20.70$25.23 07/02$20.70–$38.80$20.70--
$430.00Jul 17$0.05$0.70$0.38$0.50 07/02$0.38–$10.90$0.38141
$430.00Aug 21$3.00$3.80$3.40$4.16 07/02$3.40–$18.65$3.40700
$430.00Nov 20$11.10$12.40$11.75$22.50 06/17$11.75–$29.25$11.7516
$430.00Jan 15$11.70$18.60$15.15$28.95 06/22$15.15–$34.35$15.15--
$430.00Feb 19$17.80$20.10$18.95$20.73 07/02$18.95–$34.95$18.95--
$420.00Jul 17$0.10$2.05$1.08$0.30 07/02$0.68–$8.30$0.30--
$420.00Aug 21$0.80$2.85$1.83$3.02 07/02$1.83–$15.15$1.83--
$420.00Nov 20$7.70$10.50$9.10$12.30 07/02$9.10–$26.20$9.10--
$420.00Jan 15$10.70$16.20$13.45$28.69 06/12$13.45–$29.65$13.45--
$410.00Jul 17$0.10$4.80$2.45$2.52 07/02$0.68–$5.80$2.45--
$410.00Aug 21$1.55$2.45$2.00$3.85 07/01$2.00–$12.15$2.00--
$410.00Nov 20$6.40$10.40$8.40$18.80 06/18$8.40–$22.55$8.40--
$410.00Jan 15$7.70$16.00$11.85$25.90 06/03$11.85–$26.35$11.85--
$400.00Jul 17$0.00$0.40$0.20$0.25 07/02$0.20–$4.15$0.20--
$400.00Aug 21$1.00$1.90$1.45$2.20 07/02$1.45–$9.70$1.45--
$400.00Nov 20$2.60$11.10$6.85$13.80 06/17$6.85–$19.55$6.85--
$400.00Jan 15$8.20$12.00$10.10$12.00 07/02$10.10–$22.55$10.10--
$390.00Jul 17$0.00$0.20$0.10$0.60 06/29$0.10–$4.38$0.10--
$390.00Aug 21$0.10$1.50$0.80$5.45 06/26$0.80–$7.60$0.80--
$390.00Nov 20$4.20$9.50$6.85$16.30 06/09$6.43–$16.50$6.85--
$390.00Jan 15$6.50$11.00$8.75$13.30 07/01$8.75–$19.90$8.75--
$390.00Feb 19$7.60$12.40$10.00$21.10 06/23$10.00–$20.45$10.00--
$380.00Jul 17$0.00$1.00$0.50$0.56 06/26$0.45–$5.10$0.50--
$380.00Aug 21$0.50$1.20$0.85$1.74 07/02$0.85–$6.30$0.85--
$380.00Nov 20$2.15$9.10$5.63$16.00 05/20$5.63–$14.20$5.63--
$380.00Jan 15$3.20$11.70$7.45$13.51 06/25$7.45–$17.35$7.45--
$370.00Jul 17$0.00$0.25$0.13$0.40 06/22$0.13–$3.53$0.13--
$370.00Aug 21$0.00$4.80$2.40$2.55 06/29$2.03–$5.20$2.40--
$370.00Nov 20$3.50$5.60$4.55$8.59 06/25$4.55–$11.40$4.55--
$360.00Jul 17$0.00$1.50$0.75$0.45 06/26$0.33–$1.18$0.45--
$360.00Aug 21$0.60$2.40$1.50$1.33 07/02$1.50–$5.03$1.33--
$360.00Nov 20$2.15$5.80$3.97$7.48 06/24$3.97–$9.40$3.97--
$360.00Jan 15$1.10$9.60$5.35$9.13 06/25$5.35–$12.45$5.35--
$350.00Jul 17$0.05$0.30$0.18$0.82 06/04$0.18–$4.30$0.18--
$350.00Aug 21$0.50$7.10$3.80$1.50 06/25$1.30–$4.15$1.50--
$350.00Nov 20$1.60$7.00$4.30$5.87 06/25$4.18–$8.25$4.30--
$350.00Jan 15$1.35$9.10$5.23$10.90 06/05$5.13–$11.30$5.23--
$340.00Jul 17$0.00$4.80$2.40$0.65 06/08$0.65–$2.73$0.65--
$340.00Aug 21$0.00$4.80$2.40$1.05 06/30$0.85–$3.93$1.05--
$340.00Nov 20$0.05$7.90$3.98$4.71 06/29$2.40–$7.05$3.98--
$340.00Jan 15$0.90$8.70$4.80$7.40 06/16$4.53–$10.00$4.80--
$330.00Jul 17$0.00$4.80$2.40$0.15 06/22$0.18–$2.42$0.15--
$330.00Aug 21$0.00$4.80$2.40$0.82 06/29$0.68–$5.50$0.82--
$330.00Nov 20$0.00$4.80$2.40$5.65 06/11$2.40–$5.65$2.40--
$330.00Jan 15$0.35$8.40$4.38$7.77 06/05$4.38–$8.80$4.38--
$320.00Aug 21$0.25$7.00$3.63$1.85 06/03$0.70–$3.83$1.85--
$320.00Nov 20$0.05$7.50$3.78$4.80 05/22$3.78–$5.73$3.78--
$320.00Jan 15$0.05$8.10$4.08$7.54 06/05$4.08–$7.50$4.08--
$320.00Feb 19$0.65$4.10$2.38$4.40 07/02$2.38–$7.60$2.38--
$310.00Nov 20$0.05$5.20$2.63$5.00 05/13$2.40–$5.20$2.63--
$310.00Jan 15$0.05$5.10$2.58$5.80 06/10$2.58–$6.40$2.58--
$310.00Feb 19$0.20$3.90$2.05$3.30 07/02$2.05–$6.25$2.05--
$300.00Jul 17$0.00$4.80$2.40$0.22 06/08$0.65–$2.40$0.22--
$300.00Nov 20$0.05$7.30$3.68$2.15 06/25$2.40–$4.45$2.15--
$300.00Jan 15$0.05$7.70$3.88$3.44 06/16$3.88–$6.00$3.44--
$300.00Feb 19$0.05$3.40$1.73$2.80 07/02$1.73–$5.33$1.73--
$290.00Jan 15$0.05$7.60$3.83$4.40 05/13$3.22–$5.33$3.83--
$290.00Feb 19$0.05$2.75$1.40$2.40 07/02$1.40–$5.23$1.40--
$280.00Aug 21$0.00$4.80$2.40$0.90 05/20$0.38–$2.40$0.90--
$280.00Feb 19$0.05$2.40$1.22$2.05 07/02$1.22–$4.50$1.22--
$270.00Aug 21$0.00$4.80$2.40$0.27 06/16$0.40–$2.40$0.27--
$270.00Jan 15$0.05$5.20$2.63$3.30 05/11$2.35–$4.55$2.63--
$260.00Feb 19$0.00$3.50$1.75$2.42 06/29$1.65–$3.98$1.75--
$250.00Nov 20$0.00$4.80$2.40$1.15 05/08$1.00–$2.40$1.15--
$250.00Jan 15$0.00$4.80$2.40$1.51 06/25$1.02–$5.50$1.51--
$220.00Aug 21$0.00$4.80$2.40$0.18 05/12$0.25–$2.40$0.18--
$220.00Jan 15$0.00$4.80$2.40$1.40 05/06$1.00–$2.40$1.40--

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 444
Total Puts 194
Put/Call Ratio 0.44
Net Difference 250

Prior's Put/Call Breakdown

Total Calls 367
Total Puts 246
Put/Call Ratio 0.67
Net Difference 121

Prior 7-Day Put/Call Summary

Total Calls 1,431
Total Puts 2,457
Average Put/Call Ratio 1.62
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