Tour v297
MCO
MOODYS CORP
$500.49 +0.34%
(7/6 18:42) ◀
|
Tuesday, July 7, 2026 (6:45pm)
January 2026
|
▶ (7/8 18:46)
◀ 7/7 18:45 ▶

Option Volume

Detail
ℹ
Current (07/07) 423
Calls: 248 (59%)
Puts: 175 (41%)
Prior (07/06) 638
Calls: 444 (70%)
Puts: 194 (30%)
Current vs Prior -33.70%
Calls: -44.14% (Calls)
Puts: -9.79% (Puts)
Prior 7-Day Total 4,277
Calls: 1,690 (40%)
Puts: 2,587 (60%)
Prior 7-Day Average 611
Calls: 241 (40%)
Puts: 369 (60%)
Current vs Prior 7-Day Avg -30.77%
Calls: +2.72%
Puts: -52.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $973.7K
Calls: $857.1K (88%)
Puts: $116.5K (12%)
Prior (07/06) $1.14M
Calls: $861.1K (76%)
Puts: $278.3K (24%)
Current vs Prior -14.55%
Calls: -0.46%
Puts: -58.13%
Prior 7-Day Total $5.23M
Calls: $2.42M (46%)
Puts: $2.81M (54%)
Prior 7-Day Average $747.4K
Calls: $346.0K (46%)
Puts: $401.5K (54%)
Current vs Prior 7-Day Avg +30.27%
Calls: +147.76%
Puts: -70.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.71
Prior (07/06) 0.44
Current vs Prior +61.50%
Prior 7-Day Average 1.64
Current vs Prior 7-Day Avg -56.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 5,380
Calls: 4,100 (76%)
Puts: 1,280 (24%)
Prior (07/06) 4,576
Calls: 3,474 (76%)
Puts: 1,102 (24%)
Current vs Prior +17.57%
Prior 7-Day Total 30,203
Calls: 17,476 (58%)
Puts: 12,727 (42%)
Prior 7-Day Average 4,314
Calls: 2,496 (58%)
Puts: 1,818 (42%)
Current vs Prior 7-Day Avg +24.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.77% | 9.25%4.77% | 9.25%
Prior 5.20% | 9.92%5.20% | 9.92%
Current vs Prior -8.41% | -6.78%-8.41% | -6.78%
Prior 7-Day Avg 5.90% | 10.50%5.20% | 9.92%
Current vs 7-Day Avg -19.20% | -11.90%-8.41% | -6.78%
Prior 7-Day Eod 5.20% | 9.92%-- | --
Current vs 7-Day Eod -8.41% | -6.78%-- | --
Sentiment BULLISHBULLISH

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 33.41% | 17.66%
Calls: 28.75% | 17.96%
Puts: 38.08% | 17.38%
Current vs 7-Day Avg -2.55% | -10.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($857.1K) vs puts ($116.5K). P/C ratio rising 62% - increased hedging/bearish positioning. Call-heavy open interest (4,100 calls vs 1,280 puts) suggests bullish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.4%, best 8.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2156.1060.90$58.508.2%90.87218
$420.00Aug 2181.0088.30$84.658.6%50.95--
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. 10 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2181.0088.30$84.658.6%50.95--
$470.00Jul 1729.3036.60$32.9522.2%10.93163
$480.00Jul 1723.1027.80$25.4518.5%60.871.0K
$450.00Aug 2156.1060.90$58.508.2%90.87218
$490.00Jul 1713.0020.20$16.6043.4%520.76156
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 179.6017.40$13.5057.8%20.69--
$510.00Aug 2121.1028.10$24.6028.5%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 236, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 1713.0020.20$16.6043.4%520.76156
$500.00Jul 177.5013.20$10.3555.1%180.57945
$510.00Aug 2114.3021.40$17.8539.8%140.4689
$470.00Aug 2138.0044.30$41.1515.3%130.7576
$550.00Aug 212.1510.60$6.38132.4%120.21101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 211.803.20$2.5056.0%250.09--
$420.00Aug 210.002.50$1.25200.0%200.05--
$450.00Aug 211.355.60$3.47122.5%110.13535
$440.00Aug 211.154.50$2.83118.4%40.10--
$420.00Jul 170.001.05$0.53198.1%30.03--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 48.5%, max 83.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 17Aug 2129.2%28.8%1.2%14239
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Jul 17Aug 2158.5%31.8%83.7%23--
$430.00Jul 17Aug 2157.3%33.6%70.6%26--
$450.00Jul 17Aug 2145.3%28.6%58.1%14591
$440.00Jul 17Aug 2139.6%30.8%28.7%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 36.04, avg 8.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$540.00Jul 17$0.27$9.73$0.2736.04$530.27
$520.00$530.00Jul 17$0.95$9.05$0.959.53$520.95
$560.00$580.00Aug 21$2.50$17.50$2.507.00$562.50
$550.00$560.00Aug 21$1.48$8.52$1.485.76$551.48
$540.00$550.00Aug 21$1.87$8.13$1.874.35$541.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 21$0.33$9.67$0.3329.30$439.67
$430.00$420.00Jul 17$0.35$9.65$0.3527.57$429.65
$490.00$450.00Jul 17$2.03$37.97$2.0318.70$487.97
$450.00$440.00Aug 21$0.64$9.36$0.6414.62$449.36
$450.00$440.00Jul 17$0.82$9.18$0.8211.20$449.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 7.70, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$490.00Jul 17$8.85$8.85$1.157.70$488.85
$420.00$450.00Aug 21$26.15$26.15$3.856.79$446.15
$450.00$470.00Aug 21$17.35$17.35$2.656.55$467.35
$470.00$480.00Jul 17$7.50$7.50$2.503.00$477.50
$470.00$480.00Aug 21$6.65$6.65$3.351.99$476.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$500.00Jul 17$6.80$6.80$3.202.12$503.20
$510.00$490.00Aug 21$10.10$10.10$9.901.02$499.90
$500.00$490.00Jul 17$3.62$3.62$6.380.57$496.38
$460.00$450.00Aug 21$3.28$3.28$6.720.49$456.72
$490.00$460.00Aug 21$7.75$7.75$22.250.35$482.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $7.12, cheapest $0.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Jul 17Aug 21$7.5728.2%31.1%
$470.00Jul 17Aug 21$8.2029.2%28.8%
$480.00Jul 17Aug 21$9.0526.0%28.0%
$530.00Jul 17Aug 21$9.9524.3%31.2%
$510.00Jul 17Aug 21$13.6521.3%31.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Jul 17Aug 21$0.7258.5%31.8%
$430.00Jul 17Aug 21$1.6257.3%33.6%
$450.00Jul 17Aug 21$2.4245.3%28.6%
$440.00Jul 17Aug 21$2.6039.6%30.8%
$510.00Jul 17Aug 21$11.1021.3%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.41% of stock, avg 8.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Jul 17$10.35$6.70$17.05$482.95$517.053.41%
$510.00Jul 17$4.20$13.50$17.70$492.30$527.703.54%
$490.00Jul 17$16.60$3.08$19.68$470.32$509.683.93%
$510.00Aug 21$17.85$24.60$42.45$467.55$552.458.48%
$450.00Aug 21$58.50$3.47$61.97$388.03$511.9712.38%
$420.00Aug 21$84.65$1.25$85.90$334.10$505.9017.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.35% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$450.00Jul 17$0.68$1.05$1.73$448.27$541.73
$530.00$450.00Jul 17$0.95$1.05$2.00$448.00$532.00
$520.00$450.00Jul 17$1.90$1.05$2.95$447.05$522.95
$540.00$490.00Jul 17$0.68$3.08$3.76$486.24$543.76
$530.00$490.00Jul 17$0.95$3.08$4.03$485.97$534.03
$520.00$490.00Jul 17$1.90$3.08$4.98$485.02$524.98
$510.00$450.00Jul 17$4.20$1.05$5.25$444.75$515.25
$510.00$490.00Jul 17$4.20$3.08$7.28$482.72$517.28
$540.00$500.00Jul 17$0.68$6.70$7.38$492.62$547.38
$560.00$430.00Aug 21$4.90$2.50$7.40$422.60$567.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 29.30, avg credit $7.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/450480/490Jul 17$9.67$0.3329.30$440.33$489.67
420/430450/470Aug 21$18.60$1.4013.29$411.40$468.60
420/430480/490Jul 17$9.20$0.8011.50$420.80$489.20
430/440450/470Aug 21$17.68$2.327.62$422.32$467.68
440/450470/480Jul 17$8.32$1.684.95$441.68$478.32
420/430470/480Aug 21$7.90$2.103.76$422.10$477.90
420/430470/480Jul 17$7.85$2.153.65$422.15$477.85
500/510520/530Jul 17$7.75$2.253.44$502.25$527.75
440/450470/480Aug 21$7.29$2.712.69$442.71$477.29
440/450490/500Jul 17$7.07$2.932.41$442.93$497.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Jul 17$0.10$9.9099.00
$540.00$550.00$560.00Aug 21$0.39$9.6124.64
$520.00$530.00$540.00Jul 17$0.68$9.3213.71
$530.00$540.00$550.00Aug 21$0.78$9.2211.82
$510.00$520.00$530.00Jul 17$1.35$8.656.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.31$9.6931.26
$410.00$420.00$430.00Aug 21$1.33$8.676.52
$430.00$440.00$450.00Jul 17$1.47$8.535.80
$440.00$450.00$460.00Aug 21$2.64$7.362.79
$490.00$500.00$510.00Jul 17$3.18$6.822.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-1.20, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$510.001:2Aug 21-$1.20$28.80
$510.00$530.001:2Aug 21-$3.95$16.05
$520.00$530.001:2Jul 17$0.00$10.00
$530.00$540.001:2Jul 17-$0.41$9.59
$550.00$560.001:2Aug 21-$3.42$6.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$490.001:2Aug 21-$4.40$15.60
$430.00$420.001:2Aug 21$0.00$10.00
$430.00$420.001:2Jul 17-$0.18$9.82
$460.00$450.001:2Aug 21-$0.19$9.81
$420.00$410.001:2Aug 21-$1.41$8.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.86%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Aug 21$14.300.461.9%2.86%4.76%1489
$530.00Aug 21$6.900.325.9%1.38%7.27%568
$540.00Aug 21$4.100.267.9%0.82%8.71%5296
$550.00Aug 21$2.150.219.9%0.43%10.32%12101
$510.00Jul 17$1.000.361.9%0.20%2.10%5161
$560.00Aug 21$0.600.1711.9%0.12%12.01%5114
$540.00Jul 17$0.400.077.9%0.08%7.97%1--

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. 193 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 $470.00 01-15 call last traded $53.00 on 07/02 (now $64.40/$68.10) — try a limit near $64.40. Also watch the $400.00 01-15 call last traded $76.35 on 06/22 (now $114.00/$121.10) — try a limit near $114.00; the $450.00 08-21 call last traded $19.50 on 06/26 (now $56.10/$60.90) — try a limit near $56.10. Most tradeable put: the $470.00 01-15 put last traded $39.60 on 06/17 (now $24.50/$30.50) — try a limit near $27.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Jul 17$7.50$13.20$10.35$5.44 07/02$0.68–$10.35$7.50945
$500.00Aug 21$19.00$24.40$21.70$10.00 07/01$4.00–$21.70$19.00--
$500.00Nov 20$37.80$41.90$39.85$32.51 07/02$14.85–$39.85$37.80208
$500.00Jan 15$45.30$51.80$48.55$32.66 06/16$20.70–$48.55$45.3058
$500.00Feb 19$49.00$55.90$52.45$37.60 07/01$24.75–$52.45$49.00--
$510.00Jul 17$1.00$7.40$4.20$3.00 07/02$0.43–$5.50$3.00161
$510.00Aug 21$14.30$21.40$17.85$13.10 07/02$3.08–$17.85$14.3089
$510.00Nov 20$32.00$38.10$35.05$23.00 07/01$12.80–$35.05$32.00--
$510.00Jan 15$39.90$46.50$43.20$20.62 06/22$17.90–$43.20$39.9069
$490.00Jul 17$13.00$20.20$16.60$7.85 07/02$0.85–$16.60$13.00156
$490.00Aug 21$25.50$32.10$28.80$19.70 07/02$5.80–$28.80$25.50--
$490.00Nov 20$42.00$49.90$45.95$24.46 05/26$18.05–$45.95$42.00--
$490.00Jan 15$50.20$57.10$53.65$39.00 06/17$24.65–$53.65$50.2071
$490.00Feb 19$54.00$62.40$58.20$48.00 07/02$27.70–$58.20$54.003
$520.00Jul 17$0.00$3.80$1.90$1.75 07/02$0.15–$3.15$1.7558
$520.00Aug 21$10.10$17.90$14.00$10.07 07/02$2.33–$14.00$10.10--
$520.00Nov 20$28.30$31.80$30.05$12.80 06/23$9.60–$30.05$28.30--
$520.00Jan 15$37.10$42.10$39.60$23.65 07/01$15.40–$39.60$37.1015
$520.00Feb 19$39.00$47.10$43.05$34.01 07/02$18.70–$43.05$39.00--
$480.00Jul 17$23.10$27.80$25.45$13.75 07/02$1.53–$25.45$23.101.0K
$480.00Aug 21$32.00$37.00$34.50$24.52 07/02$7.85–$34.50$32.00--
$480.00Nov 20$48.00$56.00$52.00$25.80 06/22$21.25–$52.00$48.00--
$480.00Jan 15$56.70$63.60$60.15$33.95 06/25$28.40–$60.15$56.70108
$530.00Jul 17$0.00$1.90$0.95$0.35 07/01$0.15–$2.53$0.35--
$530.00Aug 21$6.90$14.90$10.90$2.80 06/29$1.53–$10.90$6.9068
$530.00Nov 20$22.90$27.70$25.30$20.40 07/02$7.70–$25.30$22.9018
$530.00Feb 19$34.70$41.30$38.00$30.10 07/02$16.90–$38.00$34.70--
$470.00Jul 17$29.30$36.60$32.95$20.59 07/02$2.63–$32.95$29.30163
$470.00Aug 21$38.00$44.30$41.15$23.81 07/01$10.50–$41.15$38.0076
$470.00Nov 20$55.00$61.90$58.45$40.50 07/01$24.90–$58.45$55.0011
$470.00Jan 15$64.40$68.10$66.25$53.00 07/02$32.25–$66.25$64.408
$470.00Feb 19$67.00$74.40$70.70$39.10 06/26$35.50–$70.70$67.001
$540.00Jul 17$0.40$0.95$0.68$1.25 05/20$0.25–$3.28$0.68--
$540.00Aug 21$4.10$12.40$8.25$5.36 07/02$1.13–$8.25$5.36296
$540.00Nov 20$19.10$25.40$22.25$10.12 06/30$7.40–$22.25$19.10--
$540.00Jan 15$27.40$32.70$30.05$15.90 06/09$11.60–$30.05$27.40--
$540.00Feb 19$30.50$36.60$33.55$27.15 07/02$14.10–$33.55$30.50--
$460.00Jul 17$39.00$45.90$42.45$19.20 07/01$4.75–$42.45$39.00--
$460.00Aug 21$46.70$52.30$49.50$34.50 07/02$13.80–$49.50$46.70--
$460.00Nov 20$62.00$69.10$65.55$35.25 06/30$29.55–$65.55$62.00--
$460.00Jan 15$69.20$76.00$72.60$41.50 06/29$35.00–$72.60$69.2031
$550.00Aug 21$2.15$10.60$6.38$4.20 07/02$0.65–$6.38$4.20101
$550.00Nov 20$15.60$22.00$18.80$11.40 07/01$5.90–$18.80$15.60--
$550.00Jan 15$23.90$29.30$26.60$10.70 06/22$10.40–$26.60$23.9013
$550.00Feb 19$26.70$32.70$29.70$13.80 06/23$13.25–$29.70$26.70--
$450.00Jul 17$48.30$55.60$51.95$23.15 07/01$7.75–$51.95$48.30--
$450.00Aug 21$56.10$60.90$58.50$19.50 06/26$17.65–$58.50$56.10218
$450.00Nov 20$69.00$76.20$72.60$51.00 07/01$34.10–$72.60$69.00--
$450.00Jan 15$76.70$83.00$79.85$47.00 06/24$41.15–$79.85$76.70--
$450.00Feb 19$79.10$87.40$83.25$48.12 06/25$44.80–$83.25$79.10--
$560.00Jul 17$0.00$0.35$0.18$0.30 07/02$0.18–$2.42$0.18--
$560.00Aug 21$0.60$9.20$4.90$2.70 07/02$0.45–$4.90$2.70114
$560.00Nov 20$12.40$20.20$16.30$8.90 07/01$5.25–$16.30$12.40--
$560.00Jan 15$20.50$26.60$23.55$9.10 06/22$8.50–$23.55$20.5027
$560.00Feb 19$23.10$28.80$25.95$12.40 06/25$11.00–$25.95$23.10--
$440.00Jul 17$59.00$65.40$62.20$38.58 07/02$11.90–$62.20$59.00--
$440.00Aug 21$63.00$70.20$66.60$24.25 06/26$22.70–$66.60$63.00--
$440.00Nov 20$76.00$83.20$79.60$44.25 05/21$38.25–$79.60$76.00--
$440.00Jan 15$82.40$89.70$86.05$60.00 05/29$44.70–$86.05$82.40--
$570.00Jul 17$0.00$4.80$2.40$0.74 05/06$0.50–$2.40$0.74--
$570.00Aug 21$0.10$8.60$4.35$2.00 06/16$0.50–$4.35$2.00--
$570.00Nov 20$9.70$17.00$13.35$9.90 07/02$4.40–$13.35$9.90--
$570.00Jan 15$15.60$23.30$19.45$7.60 06/23$7.35–$19.45$15.60--
$430.00Jul 17$68.00$75.30$71.65$54.20 07/02$19.55–$71.65$68.00--
$430.00Aug 21$72.00$79.20$75.60$36.10 06/30$29.30–$75.60$72.00--
$430.00Feb 19$94.00$101.00$97.50$59.88 06/23$54.95–$97.50$94.00--
$580.00Aug 21$0.00$4.80$2.40$1.66 05/19$0.35–$2.40$1.66--
$580.00Nov 20$7.90$15.20$11.55$6.10 07/01$3.38–$11.55$7.90--
$420.00Jul 17$78.00$85.40$81.70$27.55 06/25$25.45–$81.70$78.00--
$420.00Aug 21$81.00$88.30$84.65$48.10 05/26$35.90–$84.65$81.00--
$410.00Jul 17$88.00$95.20$91.60$42.32 06/12$34.50–$91.60$88.00--
$410.00Aug 21$91.00$97.80$94.40$45.87 06/26$42.75–$94.40$91.00--
$600.00Jan 15$9.20$17.00$13.10$4.80 06/22$5.00–$13.10$9.20--
$400.00Jul 17$98.00$105.20$101.60$44.55 06/25$42.55–$101.60$98.00--
$400.00Jan 15$114.00$121.10$117.55$76.35 06/22$67.35–$117.55$114.006
$610.00Jan 15$7.30$15.60$11.45$4.35 05/18$4.10–$11.45$7.30--
$390.00Jul 17$108.00$115.30$111.65$59.87 06/22$52.40–$111.65$108.00--
$390.00Jan 15$122.00$129.50$125.75$99.35 07/01$74.30–$125.75$122.00--
$620.00Jan 15$5.60$14.00$9.80$5.91 06/04$3.70–$9.80$5.91--
$380.00Aug 21$120.00$126.90$123.45$69.20 06/26$65.70–$123.45$120.00--
$380.00Nov 20$127.00$133.60$130.30$86.70 05/19$77.35–$130.30$127.00--
$380.00Jan 15$132.20$138.00$135.10$106.00 06/16$83.05–$135.10$132.20--
$370.00Aug 21$130.00$136.70$133.35$109.05 07/02$75.35–$133.35$130.00--
$640.00Feb 19$5.00$10.10$7.55$5.60 07/02$3.58–$7.85$5.60--
$360.00Aug 21$139.20$147.10$143.15$112.90 06/17$84.50–$143.15$139.20--
$650.00Jan 15$1.90$10.00$5.95$1.80 05/14$2.23–$6.45$1.90--
$350.00Jul 17$148.00$155.10$151.55$118.10 06/16$90.35–$151.55$148.00--
$350.00Aug 21$149.10$156.80$152.95$120.20 06/16$93.85–$152.95$149.10--
$350.00Jan 15$158.70$164.50$161.60$123.25 05/07$106.15–$161.60$158.70--
$660.00Nov 20$0.05$8.20$4.13$0.75 06/29$0.93–$4.13$0.75--
$660.00Feb 19$2.60$7.70$5.15$3.60 07/02$2.25–$6.50$3.60--
$670.00Nov 20$0.05$8.00$4.03$0.65 06/29$0.83–$4.03$0.65--
$670.00Jan 15$0.90$9.00$4.95$2.60 06/02$1.55–$4.95$2.60--
$330.00Jul 17$167.70$175.40$171.55$113.52 05/18$110.20–$171.55$167.70--
$330.00Aug 21$168.90$176.60$172.75$125.63 05/26$112.40–$172.75$168.90--
$680.00Jan 15$0.25$8.70$4.47$2.20 06/17$1.40–$4.47$2.20--
$680.00Feb 19$1.70$5.70$3.70$2.55 07/02$1.70–$4.03$2.55--
$300.00Jul 17$197.40$205.60$201.50$170.09 06/17$139.95–$201.50$197.40--
$300.00Aug 21$198.80$206.60$202.70$163.46 06/15$141.70–$202.70$198.80--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Aug 21$16.00$20.90$18.45$59.25 05/11$18.45–$63.00$18.45--
$510.00Aug 21$21.10$28.10$24.60$67.35 05/11$24.60–$71.20$24.60--
$490.00Jul 17$1.15$5.00$3.08$13.30 07/02$3.08–$50.50$3.082
$490.00Aug 21$12.00$17.00$14.50--$14.50–$14.50—$12.0035
$480.00Jul 17$0.00$2.90$1.45$8.59 07/02$1.45–$41.25$1.45--
$480.00Aug 21$8.00$13.00$10.50$19.30 07/02$10.50–$47.25$10.50--
$480.00Jan 15$25.70$34.00$29.85$44.90 06/17$29.85–$59.55$29.8511
$470.00Jul 17$0.00$1.65$0.83$5.20 07/02$0.83–$33.45$0.83--
$470.00Aug 21$5.80$9.90$7.85$14.50 07/02$7.85–$40.05$7.85--
$470.00Nov 20$17.00$25.00$21.00$47.90 05/22$21.00–$49.35$21.00--
$470.00Jan 15$24.50$30.50$27.50$39.60 06/17$27.10–$53.45$27.5045
$470.00Feb 19$25.00$30.90$27.95$49.10 06/29$27.95–$55.90$27.95--
$460.00Jul 17$0.00$2.55$1.27$2.80 07/02$1.27–$25.85$1.27--
$460.00Aug 21$5.50$8.00$6.75$12.08 07/02$6.75–$33.15$6.75136
$460.00Nov 20$14.00$21.50$17.75$43.20 05/19$17.75–$44.35$17.75--
$460.00Jan 15$18.50$26.30$22.40$44.80 06/23$22.40–$48.35$22.4053
$460.00Feb 19$21.30$27.40$24.35$44.90 06/29$24.35–$48.80$24.35--
$450.00Jul 17$0.30$1.80$1.05$1.75 07/02$0.50–$20.35$1.0556
$450.00Aug 21$1.35$5.60$3.47$9.00 07/02$3.47–$28.35$3.47535
$450.00Nov 20$11.00$19.10$15.05$39.50 05/21$15.05–$38.75$15.05--
$450.00Jan 15$15.70$22.60$19.15$36.47 06/29$19.15–$42.95$19.1563
$450.00Feb 19$18.00$24.50$21.25$39.50 06/29$21.25–$44.00$21.25--
$440.00Jul 17$0.00$0.45$0.23$1.20 07/02$0.23–$14.40$0.23--
$440.00Aug 21$1.15$4.50$2.83$6.10 07/02$2.83–$22.75$2.83--
$440.00Nov 20$8.20$16.70$12.45$26.60 06/30$12.45–$34.40$12.45--
$440.00Jan 15$13.70$21.30$17.50$37.20 06/08$17.50–$38.50$17.5067
$440.00Feb 19$15.20$21.60$18.40$25.23 07/02$18.40–$38.80$18.40--
$430.00Jul 17$0.00$1.75$0.88$0.50 07/02$0.38–$10.90$0.50--
$430.00Aug 21$1.80$3.20$2.50$4.16 07/02$2.50–$18.65$2.50--
$430.00Nov 20$6.20$14.40$10.30$22.50 06/17$10.30–$29.25$10.30--
$430.00Jan 15$13.50$19.00$16.25$28.95 06/22$15.15–$34.35$16.2518
$430.00Feb 19$13.00$19.40$16.20$20.73 07/02$16.20–$34.95$16.20--
$420.00Jul 17$0.00$1.05$0.53$0.30 07/02$0.53–$8.30$0.30--
$420.00Aug 21$0.00$2.50$1.25$3.02 07/02$1.25–$15.15$1.25--
$420.00Nov 20$5.20$12.20$8.70$12.30 07/02$8.70–$26.20$8.70--
$420.00Jan 15$11.40$15.40$13.40$28.69 06/12$13.40–$29.65$13.40--
$410.00Jul 17$0.00$4.80$2.40$2.52 07/02$0.68–$5.80$2.40--
$410.00Aug 21$0.25$2.40$1.33$3.85 07/01$1.33–$12.15$1.33--
$410.00Nov 20$3.80$11.50$7.65$18.80 06/18$7.65–$22.55$7.65--
$410.00Jan 15$8.30$12.90$10.60$25.90 06/03$10.60–$26.35$10.60--
$400.00Jul 17$0.00$1.00$0.50$0.25 07/02$0.20–$4.15$0.25--
$400.00Aug 21$0.80$1.40$1.10$2.20 07/02$1.10–$9.70$1.10--
$400.00Nov 20$2.00$10.20$6.10$13.80 06/17$6.10–$19.55$6.10--
$400.00Jan 15$7.50$11.30$9.40$12.00 07/02$9.40–$22.55$9.40--
$390.00Jul 17$0.00$4.80$2.40$0.60 06/29$0.10–$4.38$0.6036
$390.00Aug 21$0.00$1.15$0.57$5.45 06/26$0.57–$7.40$0.57--
$390.00Nov 20$1.00$9.20$5.10$16.30 06/09$5.10–$16.50$5.10--
$390.00Jan 15$5.40$10.50$7.95$13.30 07/01$7.95–$19.90$7.95--
$390.00Feb 19$6.00$11.30$8.65$21.10 06/23$8.65–$20.45$8.65--
$380.00Jul 17$0.00$4.80$2.40$0.56 06/26$0.45–$5.10$0.56--
$380.00Aug 21$0.00$2.10$1.05$1.74 07/02$0.85–$6.30$1.05--
$380.00Nov 20$1.40$8.80$5.10$16.00 05/20$5.10–$14.20$5.10--
$380.00Jan 15$6.20$7.50$6.85$13.51 06/25$6.85–$17.35$6.85--
$370.00Jul 17$0.00$4.80$2.40$0.40 06/22$0.13–$3.53$0.40--
$370.00Aug 21$0.00$4.80$2.40$2.55 06/29$2.03–$5.20$2.4026
$370.00Nov 20$0.65$8.40$4.53$8.59 06/25$4.53–$11.40$4.53--
$360.00Jul 17$0.00$4.80$2.40$0.45 06/26$0.33–$2.40$0.45--
$360.00Aug 21$0.00$4.80$2.40$1.33 07/02$1.50–$5.03$1.33149
$360.00Nov 20$0.10$4.20$2.15$7.48 06/24$2.15–$9.40$2.15--
$360.00Jan 15$1.65$7.60$4.63$9.13 06/25$4.63–$12.40$4.63--
$350.00Jul 17$0.00$1.85$0.93$0.82 06/04$0.18–$4.30$0.8211
$350.00Aug 21$0.05$5.50$2.78$1.50 06/25$1.30–$4.15$1.50--
$350.00Nov 20$0.05$4.20$2.13$5.87 06/25$2.13–$8.25$2.13--
$350.00Jan 15$2.55$5.80$4.18$10.90 06/05$4.18–$11.30$4.18--
$340.00Jul 17$0.00$4.80$2.40$0.65 06/08$0.65–$2.42$0.65--
$340.00Aug 21$0.00$4.80$2.40$1.05 06/30$0.85–$3.93$1.0528
$340.00Nov 20$0.05$7.70$3.88$4.71 06/29$2.40–$7.05$3.88--
$340.00Jan 15$1.90$4.00$2.95$7.40 06/16$2.95–$10.00$2.959
$330.00Jul 17$0.00$4.80$2.40$0.15 06/22$0.18–$2.40$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$2.70$1.35$5.65 06/11$1.35–$5.65$1.35--
$330.00Jan 15$1.35$4.30$2.83$7.77 06/05$2.83–$8.80$2.83--
$320.00Aug 21$0.25$2.45$1.35$1.85 06/03$0.70–$3.83$1.35--
$320.00Nov 20$0.00$4.80$2.40$4.80 05/22$2.40–$5.73$2.40--
$320.00Jan 15$0.00$2.45$1.23$7.54 06/05$1.23–$7.50$1.23--
$320.00Feb 19$0.45$4.00$2.23$4.40 07/02$2.23–$7.60$2.23--
$310.00Nov 20$0.00$4.80$2.40$5.00 05/13$2.40–$5.20$2.40--
$310.00Jan 15$0.05$5.10$2.58$5.80 06/10$2.58–$6.20$2.58--
$310.00Feb 19$1.90$3.00$2.45$3.30 07/02$2.05–$6.25$2.45--
$300.00Jul 17$0.00$4.80$2.40$0.22 06/08$0.65–$2.40$0.22--
$300.00Nov 20$0.00$4.80$2.40$2.15 06/25$2.40–$4.45$2.15--
$300.00Jan 15$0.05$7.60$3.83$3.44 06/16$3.83–$5.35$3.44--
$300.00Feb 19$0.05$2.50$1.27$2.80 07/02$1.27–$5.33$1.27--
$290.00Jan 15$0.00$4.80$2.40$4.40 05/13$2.40–$5.23$2.40--
$290.00Feb 19$0.65$2.15$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$0.75$1.85$1.30$2.05 07/02$1.22–$4.50$1.30--
$270.00Aug 21$0.00$4.80$2.40$0.27 06/16$0.40–$2.40$0.27--
$270.00Jan 15$0.00$4.80$2.40$3.30 05/11$2.35–$4.55$2.40--
$260.00Feb 19$0.00$1.40$0.70$2.42 06/29$0.70–$3.98$0.70--
$250.00Nov 20$0.00$4.80$2.40$1.15 05/08$1.00–$2.40$1.15--
$250.00Jan 15$0.05$7.10$3.58$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 248
Total Puts 175
Put/Call Ratio 0.71
Net Difference 73

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,690
Total Puts 2,587
Average Put/Call Ratio 1.64
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