Tour v303
MCO
MOODYS CORP
$485.10 -3.07%
$489.50 (+0.91%)🌙
as of 07/08 06:46 PM
(7/7 18:45) ◀
|
Wednesday, July 8, 2026 (6:46pm)
January 2026
|
▶ (7/9 18:45)
◀ 7/8 18:46 ▶

Option Volume

Detail
ℹ
Current (07/08) 204
Calls: 94 (46%)
Puts: 110 (54%)
Prior (07/07) 423
Calls: 248 (59%)
Puts: 175 (41%)
Current vs Prior -51.77%
Calls: -62.10% (Calls)
Puts: -37.14% (Puts)
Prior 7-Day Total 2,861
Calls: 1,580 (55%)
Puts: 1,281 (45%)
Prior 7-Day Average 408
Calls: 225 (55%)
Puts: 183 (45%)
Current vs Prior 7-Day Avg -50.09%
Calls: -58.35%
Puts: -39.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $206.9K
Calls: $92.4K (45%)
Puts: $114.4K (55%)
Prior (07/07) $973.7K
Calls: $857.1K (88%)
Puts: $116.5K (12%)
Current vs Prior -78.75%
Calls: -89.22%
Puts: -1.78%
Prior 7-Day Total $4.20M
Calls: $3.09M (74%)
Puts: $1.11M (26%)
Prior 7-Day Average $599.7K
Calls: $441.3K (74%)
Puts: $158.4K (26%)
Current vs Prior 7-Day Avg -65.51%
Calls: -79.06%
Puts: -27.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.17
Prior (07/07) 0.71
Current vs Prior +65.84%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +2.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 3,870
Calls: 2,527 (65%)
Puts: 1,343 (35%)
Prior (07/07) 5,380
Calls: 4,100 (76%)
Puts: 1,280 (24%)
Current vs Prior -28.07%
Prior 7-Day Total 31,121
Calls: 18,754 (60%)
Puts: 12,367 (40%)
Prior 7-Day Average 4,445
Calls: 2,679 (60%)
Puts: 1,766 (40%)
Current vs Prior 7-Day Avg -12.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.90% | 9.70%4.90% | 9.70%
Prior 4.77% | 9.25%4.77% | 9.25%
Current vs Prior +2.74% | +4.84%+2.74% | +4.84%
Prior 7-Day Avg 5.58% | 10.19%4.98% | 9.59%
Current vs 7-Day Avg -12.22% | -4.79%-1.77% | +1.16%
Prior 7-Day Eod 4.77% | 9.25%-- | --
Current vs 7-Day Eod +2.74% | +4.84%-- | --
Sentiment BEARISHBEARISH

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 33.80% | 17.03%
Calls: 29.02% | 17.93%
Puts: 38.58% | 16.14%
Current vs 7-Day Avg -3.66% | -7.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 52% vs prior. Slightly bearish P/C ratio of 1.17. P/C ratio rising 66% - 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 BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 -- 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. 6 found (avg delta 0.63, highest 0.79)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 179.2015.50$12.3551.0%30.641.0K
$480.00Aug 2121.0029.10$25.0532.3%10.57--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 1722.3029.40$25.8527.5%20.792
$500.00Jul 1713.6021.00$17.3042.8%210.71--
$490.00Jul 177.0015.80$11.4077.2%160.54--
$490.00Aug 2118.0026.00$22.0036.4%10.5133

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 155, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 174.005.60$4.8033.3%520.32947
$580.00Aug 210.004.80$2.40200.0%70.0921
$500.00Aug 2111.3019.90$15.6055.1%40.42242
$480.00Jul 179.2015.50$12.3551.0%30.641.0K
$490.00Jul 176.5012.00$9.2559.5%20.47150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1713.6021.00$17.3042.8%210.71--
$470.00Jul 170.954.40$2.68128.7%200.21--
$490.00Jul 177.0015.80$11.4077.2%160.54--
$430.00Aug 213.005.00$4.0050.0%80.13677
$480.00Jul 172.1510.00$6.08129.1%40.3728

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 19.2%, max 49.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Jul 17Aug 2147.4%31.7%49.3%2--
$510.00Jul 17Aug 2138.8%32.0%21.1%3100
$480.00Jul 17Aug 2130.8%30.5%1.0%41.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Jul 17Aug 2134.5%32.7%5.4%1733

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 106.14, avg 10.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Jul 17$0.82$9.18$0.8211.20$500.82
$530.00$580.00Aug 21$4.43$45.57$4.4310.29$534.43
$510.00$520.00Jul 17$1.56$8.44$1.565.41$511.56
$510.00$530.00Aug 21$5.22$14.78$5.222.83$515.22
$480.00$490.00Jul 17$3.10$6.90$3.102.23$483.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$440.00Jul 17$0.28$29.72$0.28106.14$469.72
$450.00$430.00Aug 21$2.25$17.75$2.257.89$447.75
$430.00$420.00Aug 21$1.65$8.35$1.655.06$428.35
$470.00$450.00Aug 21$6.50$13.50$6.502.08$463.50
$480.00$470.00Jul 17$3.40$6.60$3.401.94$476.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 5.90, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$500.00Aug 21$9.45$9.45$10.550.90$489.45
$490.00$500.00Jul 17$4.45$4.45$5.550.80$494.45
$500.00$510.00Aug 21$3.55$3.55$6.450.55$503.55
$480.00$490.00Jul 17$3.10$3.10$6.900.45$483.10
$510.00$530.00Aug 21$5.22$5.22$14.780.35$515.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$500.00Jul 17$8.55$8.55$1.455.90$501.45
$500.00$490.00Jul 17$5.90$5.90$4.101.44$494.10
$490.00$480.00Jul 17$5.32$5.32$4.681.14$484.68
$490.00$470.00Aug 21$9.25$9.25$10.750.86$480.75
$480.00$470.00Jul 17$3.40$3.40$6.600.52$476.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $9.44, cheapest $4.41)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Jul 17Aug 21$4.4147.4%31.7%
$510.00Jul 17Aug 21$8.0738.8%32.0%
$500.00Jul 17Aug 21$10.8032.0%32.2%
$480.00Jul 17Aug 21$12.7030.8%30.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jul 17Aug 21$10.0729.3%29.8%
$490.00Jul 17Aug 21$10.6034.5%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.80% of stock, avg 4.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Jul 17$12.35$6.08$18.43$461.57$498.433.80%
$490.00Jul 17$9.25$11.40$20.65$469.35$510.654.26%
$500.00Jul 17$4.80$17.30$22.10$477.90$522.104.56%
$510.00Jul 17$3.98$25.85$29.83$480.17$539.836.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.98% of stock, avg 2.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$420.00Aug 21$2.40$2.35$4.75$415.25$584.75
$520.00$440.00Jul 17$2.42$2.40$4.82$435.18$524.82
$530.00$440.00Jul 17$2.42$2.40$4.82$435.18$534.82
$520.00$470.00Jul 17$2.42$2.68$5.10$464.90$525.10
$530.00$470.00Jul 17$2.42$2.68$5.10$464.90$535.10
$510.00$440.00Jul 17$3.98$2.40$6.38$433.62$516.38
$580.00$430.00Aug 21$2.40$4.00$6.40$423.60$586.40
$510.00$470.00Jul 17$3.98$2.68$6.66$463.34$516.66
$500.00$440.00Jul 17$4.80$2.40$7.20$432.80$507.20
$500.00$470.00Jul 17$4.80$2.68$7.48$462.52$507.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 3.94, avg credit $7.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/470480/500Aug 21$15.95$4.053.94$454.05$495.95
470/480490/500Jul 17$7.85$2.153.65$472.15$497.85
490/500510/520Jul 17$7.46$2.542.94$492.54$517.46
470/490510/530Aug 21$14.47$5.532.62$475.53$524.47
480/490510/520Jul 17$6.88$3.122.21$483.12$516.88
470/490500/510Aug 21$12.80$7.201.78$477.20$512.80
480/490500/510Jul 17$6.14$3.861.59$483.86$506.14
450/470510/530Aug 21$11.72$8.281.42$458.28$521.72
430/450480/500Aug 21$11.70$8.301.41$438.30$491.70
420/430480/500Aug 21$11.10$8.901.25$418.90$491.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 16.24, cheapest $0.58)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Jul 17$1.56$8.445.41
$490.00$500.00$510.00Jul 17$3.63$6.371.75
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Jul 17$0.58$9.4216.24
$450.00$470.00$490.00Aug 21$2.75$17.256.27
$470.00$480.00$490.00Jul 17$1.92$8.084.21
$430.00$450.00$470.00Aug 21$4.25$15.753.71
$490.00$500.00$510.00Jul 17$2.65$7.352.77

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 $-2.12, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$530.001:2Aug 21-$1.61$18.39
$480.00$500.001:2Aug 21-$6.15$13.85
$490.00$500.001:2Jul 17-$0.35$9.65
$510.00$520.001:2Jul 17-$0.86$9.14
$520.00$530.001:2Jul 17-$2.42$7.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$440.001:2Jul 17-$2.12$27.88
$450.00$430.001:2Aug 21-$1.75$18.25
$490.00$470.001:2Aug 21-$3.50$16.50
$430.00$420.001:2Aug 21-$0.70$9.30
$490.00$480.001:2Jul 17-$0.76$9.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.33%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Aug 21$11.300.423.1%2.33%5.40%4242
$510.00Aug 21$7.900.355.1%1.63%6.76%2100
$490.00Jul 17$6.500.471.0%1.34%2.35%2150
$500.00Jul 17$4.000.323.1%0.82%3.90%52947
$530.00Aug 21$2.650.239.3%0.55%9.80%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. 194 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 $500.00 07-17 call last traded $5.44 on 07/02 (now $4.00/$5.60) — try a limit near $4.80. Also watch the $560.00 02-19 call last traded $12.40 on 06/25 (now $17.90/$25.90) — try a limit near $17.90; the $480.00 07-17 call last traded $13.75 on 07/02 (now $9.20/$15.50) — try a limit near $12.35. Most tradeable put: the $470.00 01-15 put last traded $39.60 on 06/17 (now $26.30/$34.40) — try a limit near $30.35.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Jul 17$6.50$12.00$9.25$7.85 07/02$0.85–$16.60$7.85150
$490.00Aug 21$16.00$24.10$20.05$19.70 07/02$5.80–$28.80$19.70--
$490.00Nov 20$33.20$41.50$37.35$24.46 05/26$18.05–$45.95$33.20--
$490.00Jan 15$39.00$47.80$43.40$39.00 06/17$24.65–$53.65$39.00--
$490.00Feb 19$46.80$51.60$49.20$48.00 07/02$27.70–$58.20$48.00--
$480.00Jul 17$9.20$15.50$12.35$13.75 07/02$1.53–$25.45$12.351.0K
$480.00Aug 21$21.00$29.10$25.05$24.52 07/02$7.85–$34.50$24.52--
$480.00Nov 20$37.20$46.80$42.00$25.80 06/22$21.25–$52.00$37.20--
$480.00Jan 15$47.10$52.60$49.85$33.95 06/25$28.40–$60.15$47.10--
$500.00Jul 17$4.00$5.60$4.80$5.44 07/02$0.68–$10.35$4.80947
$500.00Aug 21$11.30$19.90$15.60$10.00 07/01$4.00–$21.70$11.30242
$500.00Nov 20$28.40$36.80$32.60$32.51 07/02$14.85–$39.85$32.51--
$500.00Jan 15$34.90$42.60$38.75$32.66 06/16$20.70–$48.55$34.90--
$500.00Feb 19$40.30$48.70$44.50$37.60 07/01$24.75–$52.45$40.30--
$470.00Jul 17$17.70$24.00$20.85$20.59 07/02$2.63–$32.95$20.59--
$470.00Aug 21$27.00$34.90$30.95$23.81 07/01$10.50–$41.15$27.00--
$470.00Nov 20$44.00$52.50$48.25$40.50 07/01$24.90–$58.45$44.00--
$470.00Jan 15$50.40$58.50$54.45$53.00 07/02$32.25–$66.25$53.00--
$470.00Feb 19$57.50$63.00$60.25$39.10 06/26$35.50–$70.70$57.50--
$510.00Jul 17$0.05$7.90$3.98$3.00 07/02$0.43–$5.50$3.00--
$510.00Aug 21$7.90$16.20$12.05$13.10 07/02$3.08–$17.85$12.05100
$510.00Nov 20$23.30$32.40$27.85$23.00 07/01$12.80–$35.05$23.30--
$510.00Jan 15$30.50$38.70$34.60$20.62 06/22$17.90–$43.20$30.50--
$460.00Jul 17$26.30$31.30$28.80$19.20 07/01$4.75–$42.45$26.30--
$460.00Aug 21$34.00$40.10$37.05$34.50 07/02$13.80–$49.50$34.50--
$460.00Nov 20$50.30$58.70$54.50$35.25 06/30$29.55–$65.55$50.30--
$460.00Jan 15$58.80$64.60$61.70$41.50 06/29$35.00–$72.60$58.80--
$520.00Jul 17$0.05$4.80$2.42$1.75 07/02$0.15–$3.15$1.7557
$520.00Aug 21$5.00$13.40$9.20$10.07 07/02$2.33–$14.00$9.20--
$520.00Nov 20$19.10$25.00$22.05$12.80 06/23$9.60–$30.05$19.10--
$520.00Jan 15$26.50$34.70$30.60$23.65 07/01$15.40–$39.60$26.50--
$520.00Feb 19$30.70$39.70$35.20$34.01 07/02$18.70–$43.05$34.01--
$450.00Jul 17$34.20$41.40$37.80$23.15 07/01$7.75–$51.95$34.20--
$450.00Aug 21$41.30$49.00$45.15$19.50 06/26$17.65–$58.50$41.30--
$450.00Nov 20$56.90$65.00$60.95$51.00 07/01$34.10–$72.60$56.90--
$450.00Jan 15$63.00$71.00$67.00$47.00 06/24$41.15–$79.85$63.00--
$450.00Feb 19$68.00$76.30$72.15$48.12 06/25$44.80–$83.25$68.00--
$530.00Jul 17$0.05$4.80$2.42$0.35 07/01$0.15–$2.53$0.35--
$530.00Aug 21$2.65$11.00$6.83$2.80 06/29$1.53–$10.90$2.80--
$530.00Nov 20$19.50$21.60$20.55$20.40 07/02$7.70–$25.30$20.40--
$530.00Feb 19$27.50$35.20$31.35$30.10 07/02$16.90–$38.00$30.10--
$440.00Jul 17$43.50$51.00$47.25$38.58 07/02$11.90–$62.20$43.50--
$440.00Aug 21$49.40$57.00$53.20$24.25 06/26$22.70–$66.60$49.40--
$440.00Nov 20$63.80$72.00$67.90$44.25 05/21$38.25–$79.60$63.80--
$440.00Jan 15$70.00$77.70$73.85$60.00 05/29$44.70–$86.05$70.00--
$540.00Jul 17$0.00$4.80$2.40$1.25 05/20$0.25–$3.23$1.25--
$540.00Aug 21$1.65$9.40$5.53$5.36 07/02$1.13–$8.25$5.36--
$540.00Nov 20$12.80$21.90$17.35$10.12 06/30$7.40–$22.25$12.80--
$540.00Jan 15$19.50$27.90$23.70$15.90 06/09$11.60–$30.05$19.50--
$540.00Feb 19$23.10$31.20$27.15$27.15 07/02$14.10–$33.55$27.15--
$430.00Jul 17$53.30$60.70$57.00$54.20 07/02$19.55–$71.65$54.20--
$430.00Aug 21$58.00$65.40$61.70$36.10 06/30$29.30–$75.60$58.00--
$430.00Feb 19$83.00$88.70$85.85$59.88 06/23$54.95–$97.50$83.00--
$550.00Aug 21$0.45$8.20$4.32$4.20 07/02$0.65–$6.38$4.20--
$550.00Nov 20$11.00$19.00$15.00$11.40 07/01$5.90–$18.80$11.40--
$550.00Jan 15$16.50$24.50$20.50$10.70 06/22$10.40–$26.60$16.50--
$550.00Feb 19$21.50$28.40$24.95$13.80 06/23$13.25–$29.70$21.50--
$420.00Jul 17$61.90$70.70$66.30$27.55 06/25$25.45–$81.70$61.90--
$420.00Aug 21$67.00$74.10$70.55$48.10 05/26$35.90–$84.65$67.00--
$560.00Jul 17$0.00$4.80$2.40$0.30 07/02$0.18–$2.42$0.30--
$560.00Aug 21$0.05$8.30$4.18$2.70 07/02$0.45–$4.90$2.70--
$560.00Nov 20$8.40$16.90$12.65$8.90 07/01$5.25–$16.30$8.90--
$560.00Jan 15$16.20$22.00$19.10$9.10 06/22$8.50–$23.55$16.20--
$560.00Feb 19$17.90$25.90$21.90$12.40 06/25$11.00–$25.95$17.905
$410.00Jul 17$71.60$80.60$76.10$42.32 06/12$34.50–$91.60$71.60--
$410.00Aug 21$76.00$83.30$79.65$45.87 06/26$42.75–$94.40$76.00--
$570.00Jul 17$0.00$4.80$2.40$0.74 05/06$0.50–$2.40$0.74--
$570.00Aug 21$0.10$7.90$4.00$2.00 06/16$0.50–$4.35$2.00--
$570.00Nov 20$6.40$14.60$10.50$9.90 07/02$4.40–$13.35$9.90--
$570.00Jan 15$11.50$20.00$15.75$7.60 06/23$7.35–$19.45$11.50--
$400.00Jul 17$81.90$90.50$86.20$44.55 06/25$42.55–$101.60$81.90--
$400.00Jan 15$100.00$107.40$103.70$76.35 06/22$67.35–$117.55$100.00--
$580.00Aug 21$0.00$4.80$2.40$1.66 05/19$0.35–$2.40$1.6621
$580.00Nov 20$4.60$13.00$8.80$6.10 07/01$3.38–$11.55$6.10--
$390.00Jul 17$91.60$100.40$96.00$59.87 06/22$52.40–$111.65$91.60--
$390.00Jan 15$108.20$115.60$111.90$99.35 07/01$74.30–$125.75$108.20--
$380.00Aug 21$103.10$112.10$107.60$69.20 06/26$65.70–$123.45$103.10--
$380.00Nov 20$112.40$119.70$116.05$86.70 05/19$77.35–$130.30$112.40--
$380.00Jan 15$117.00$124.00$120.50$106.00 06/16$83.05–$135.10$117.00--
$600.00Jan 15$5.90$14.00$9.95$4.80 06/22$5.00–$13.10$5.90--
$370.00Aug 21$114.00$122.00$118.00$109.05 07/02$75.35–$133.35$114.00--
$610.00Jan 15$5.30$13.00$9.15$4.35 05/18$4.10–$11.45$5.30--
$360.00Aug 21$125.10$131.90$128.50$112.90 06/17$84.50–$143.15$125.10--
$620.00Jan 15$3.20$11.00$7.10$5.91 06/04$3.70–$9.80$5.91--
$350.00Jul 17$131.10$140.30$135.70$118.10 06/16$90.35–$151.55$131.10--
$350.00Aug 21$133.20$141.70$137.45$120.20 06/16$93.85–$152.95$133.20--
$350.00Jan 15$142.30$150.40$146.35$123.25 05/07$106.15–$161.60$142.30--
$640.00Feb 19$2.75$11.30$7.03$5.60 07/02$3.58–$7.85$5.60--
$330.00Jul 17$152.00$160.30$156.15$113.52 05/18$110.20–$171.55$152.00--
$330.00Aug 21$152.30$161.60$156.95$125.63 05/26$112.40–$172.75$152.30--
$650.00Jan 15$0.35$9.10$4.72$1.80 05/14$2.23–$6.45$1.80--
$660.00Nov 20$0.00$4.80$2.40$0.75 06/29$0.93–$4.13$0.75--
$660.00Feb 19$1.30$9.30$5.30$3.60 07/02$2.25–$6.50$3.60--
$670.00Nov 20$0.00$4.80$2.40$0.65 06/29$0.83–$4.03$0.65--
$670.00Jan 15$0.05$8.50$4.28$2.60 06/02$1.55–$4.95$2.60--
$300.00Jul 17$182.00$190.20$186.10$170.09 06/17$139.95–$201.50$182.00--
$300.00Aug 21$183.00$191.30$187.15$163.46 06/15$141.70–$202.70$183.00--
$680.00Jan 15$0.05$8.20$4.13$2.20 06/17$1.40–$4.47$2.20--
$680.00Feb 19$1.70$8.60$5.15$2.55 07/02$1.70–$5.15$2.55--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Jul 17$7.00$15.80$11.40$13.30 07/02$3.08–$50.50$11.40--
$490.00Aug 21$18.00$26.00$22.00--$14.50–$22.00$18.0033
$480.00Jul 17$2.15$10.00$6.08$8.59 07/02$1.45–$41.25$6.0828
$480.00Aug 21$13.00$22.10$17.55$19.30 07/02$10.50–$47.25$17.55--
$480.00Jan 15$30.20$38.70$34.45$44.90 06/17$29.85–$59.55$34.45--
$500.00Aug 21$24.00$30.60$27.30$59.25 05/11$18.45–$63.00$27.30--
$470.00Jul 17$0.95$4.40$2.68$5.20 07/02$0.83–$33.45$2.68--
$470.00Aug 21$9.00$16.50$12.75$14.50 07/02$7.85–$40.05$12.7512
$470.00Nov 20$22.00$30.00$26.00$47.90 05/22$21.00–$49.30$26.00--
$470.00Jan 15$26.30$34.40$30.35$39.60 06/17$27.10–$53.45$30.3540
$470.00Feb 19$29.20$38.00$33.60$49.10 06/29$27.95–$55.90$33.60--
$510.00Aug 21$30.00$38.40$34.20$67.35 05/11$24.60–$71.20$34.20--
$510.00Jul 17$22.30$29.40$25.85--$25.85–$25.85—$22.302
$460.00Jul 17$0.05$4.80$2.42$2.80 07/02$1.27–$25.85$2.42--
$460.00Aug 21$6.00$13.70$9.85$12.08 07/02$6.75–$33.15$9.85--
$460.00Nov 20$18.00$26.20$22.10$43.20 05/19$17.75–$44.35$22.10--
$460.00Jan 15$22.00$30.40$26.20$44.80 06/23$22.40–$48.35$26.20--
$460.00Feb 19$26.00$34.60$30.30$44.90 06/29$24.35–$48.80$30.30--
$450.00Jul 17$0.50$2.30$1.40$1.75 07/02$0.50–$20.35$1.40--
$450.00Aug 21$4.00$8.50$6.25$9.00 07/02$3.47–$28.35$6.25534
$450.00Nov 20$15.00$22.90$18.95$39.50 05/21$15.05–$38.75$18.95--
$450.00Jan 15$19.60$26.90$23.25$36.47 06/29$19.15–$42.95$23.25--
$450.00Feb 19$22.00$30.10$26.05$39.50 06/29$21.25–$44.00$26.05--
$440.00Jul 17$0.00$4.80$2.40$1.20 07/02$0.23–$14.40$1.20--
$440.00Aug 21$1.00$9.90$5.45$6.10 07/02$2.83–$22.35$5.45--
$440.00Nov 20$12.00$20.00$16.00$26.60 06/30$12.45–$34.40$16.00--
$440.00Jan 15$16.00$23.80$19.90$37.20 06/08$17.50–$38.50$19.90--
$440.00Feb 19$19.00$27.00$23.00$25.23 07/02$18.40–$38.80$23.00--
$430.00Jul 17$0.00$2.50$1.25$0.50 07/02$0.38–$10.90$0.50--
$430.00Aug 21$3.00$5.00$4.00$4.16 07/02$2.50–$18.35$4.00677
$430.00Nov 20$9.50$17.40$13.45$22.50 06/17$10.30–$29.25$13.45--
$430.00Jan 15$16.40$18.70$17.55$28.95 06/22$15.15–$34.35$17.55--
$430.00Feb 19$16.00$21.40$18.70$20.73 07/02$16.20–$34.95$18.70--
$420.00Jul 17$0.10$4.80$2.45$0.30 07/02$0.53–$8.30$0.30--
$420.00Aug 21$0.00$4.70$2.35$3.02 07/02$1.25–$15.15$2.35--
$420.00Nov 20$7.00$15.30$11.15$12.30 07/02$8.70–$26.20$11.15--
$420.00Jan 15$10.30$18.80$14.55$28.69 06/12$13.40–$29.65$14.55--
$410.00Jul 17$0.00$4.80$2.40$2.52 07/02$0.68–$5.60$2.40--
$410.00Aug 21$0.00$4.80$2.40$3.85 07/01$1.33–$11.70$2.40--
$410.00Nov 20$5.00$13.50$9.25$18.80 06/18$7.65–$22.40$9.25--
$410.00Jan 15$8.30$16.30$12.30$25.90 06/03$10.60–$26.35$12.30--
$400.00Jul 17$0.00$4.80$2.40$0.25 07/02$0.20–$3.85$0.25--
$400.00Aug 21$0.00$4.70$2.35$2.20 07/02$1.10–$9.25$2.20--
$400.00Nov 20$4.30$11.00$7.65$13.80 06/17$6.10–$19.55$7.65--
$400.00Jan 15$6.50$14.70$10.60$12.00 07/02$9.40–$22.55$10.60--
$390.00Jul 17$0.00$4.80$2.40$0.60 06/29$0.10–$4.38$0.60--
$390.00Aug 21$0.00$4.80$2.40$5.45 06/26$0.57–$7.30$2.40--
$390.00Nov 20$2.85$10.00$6.43$16.30 06/09$5.10–$16.50$6.43--
$390.00Jan 15$5.00$13.40$9.20$13.30 07/01$7.95–$19.90$9.20--
$390.00Feb 19$7.00$14.80$10.90$21.10 06/23$8.65–$20.45$10.90--
$380.00Jul 17$0.00$4.80$2.40$0.56 06/26$0.45–$5.10$0.56--
$380.00Aug 21$0.00$4.70$2.35$1.74 07/02$0.85–$6.30$1.74--
$380.00Nov 20$2.70$7.50$5.10$16.00 05/20$5.10–$14.15$5.109
$380.00Jan 15$6.20$12.00$9.10$13.51 06/25$6.85–$17.35$9.10--
$370.00Jul 17$0.00$4.80$2.40$0.40 06/22$0.13–$3.53$0.40--
$370.00Aug 21$0.00$4.40$2.20$2.55 06/29$2.03–$5.20$2.20--
$370.00Nov 20$1.50$7.90$4.70$8.59 06/25$4.53–$11.20$4.70--
$360.00Jul 17$0.00$4.80$2.40$0.45 06/26$0.33–$2.40$0.45--
$360.00Aug 21$0.20$1.30$0.75$1.33 07/02$0.75–$5.03$0.75--
$360.00Nov 20$0.75$7.00$3.88$7.48 06/24$2.15–$9.35$3.88--
$360.00Jan 15$1.30$9.80$5.55$9.13 06/25$4.63–$12.40$5.55--
$350.00Jul 17$0.00$1.80$0.90$0.82 06/04$0.18–$4.30$0.82--
$350.00Aug 21$0.20$6.80$3.50$1.50 06/25$1.30–$4.15$1.50--
$350.00Nov 20$0.15$4.80$2.48$5.87 06/25$2.13–$8.25$2.48--
$350.00Jan 15$0.35$9.10$4.72$10.90 06/05$4.18–$11.30$4.72--
$340.00Jul 17$0.00$4.80$2.40$0.65 06/08$0.75–$2.42$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$3.90$1.98$4.71 06/29$1.98–$7.05$1.98--
$340.00Jan 15$3.00$5.50$4.25$7.40 06/16$2.95–$10.00$4.25--
$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$4.80$2.40$5.65 06/11$1.35–$5.58$2.40--
$330.00Jan 15$0.50$8.40$4.45$7.77 06/05$2.83–$8.80$4.45--
$320.00Aug 21$0.10$1.25$0.68$1.85 06/03$0.68–$3.83$0.68--
$320.00Nov 20$0.05$4.20$2.13$4.80 05/22$2.13–$5.73$2.13--
$320.00Jan 15$0.05$8.20$4.13$7.54 06/05$1.23–$7.50$4.13--
$320.00Feb 19$1.00$6.90$3.95$4.40 07/02$2.23–$7.60$3.95--
$310.00Nov 20$0.00$3.80$1.90$5.00 05/13$1.90–$5.20$1.90--
$310.00Jan 15$0.05$4.80$2.42$5.80 06/10$2.42–$6.20$2.42--
$310.00Feb 19$0.25$5.60$2.93$3.30 07/02$2.05–$6.25$2.931
$300.00Jul 17$0.00$4.80$2.40$0.22 06/08$0.95–$2.40$0.22--
$300.00Nov 20$0.05$2.95$1.50$2.15 06/25$1.50–$4.45$1.50--
$300.00Jan 15$0.05$5.10$2.58$3.44 06/16$2.58–$5.35$2.58--
$300.00Feb 19$0.10$8.50$4.30$2.80 07/02$1.27–$5.33$2.80--
$290.00Jan 15$0.00$4.80$2.40$4.40 05/13$2.40–$4.98$2.40--
$290.00Feb 19$1.05$5.80$3.43$2.40 07/02$1.40–$5.23$2.40--
$280.00Aug 21$0.00$4.80$2.40$0.90 05/20$0.38–$2.40$0.90--
$280.00Feb 19$0.35$6.50$3.43$2.05 07/02$1.22–$4.50$2.05--
$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$2.70$1.35$2.42 06/29$0.70–$3.98$1.35--
$250.00Nov 20$0.00$2.80$1.40$1.15 05/08$1.00–$2.40$1.15--
$250.00Jan 15$0.00$3.70$1.85$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$0.187
$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 94
Total Puts 110
Put/Call Ratio 1.17
Net Difference -16

Prior's Put/Call Breakdown

Total Calls 248
Total Puts 175
Put/Call Ratio 0.71
Net Difference 73

Prior 7-Day Put/Call Summary

Total Calls 1,580
Total Puts 1,281
Average Put/Call Ratio 1.15
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