Tour v308
MCO
MOODYS CORP
$487.02 +0.40%
$491.00 (+0.82%)🌙
as of 07/09 06:45 PM
(7/8 18:46) ◀
|
Thursday, July 9, 2026 (6:45pm)
January 2026
|
▶ (7/10 18:46)
◀ 7/9 18:45 ▶

Option Volume

Detail
ℹ
Current (07/09) 225
Calls: 209 (93%)
Puts: 16 (7%)
Prior (07/08) 204
Calls: 94 (46%)
Puts: 110 (54%)
Current vs Prior +10.29%
Calls: +122.34% (Calls)
Puts: -85.45% (Puts)
Prior 7-Day Total 2,828
Calls: 1,612 (57%)
Puts: 1,216 (43%)
Prior 7-Day Average 404
Calls: 230 (57%)
Puts: 173 (43%)
Current vs Prior 7-Day Avg -44.31%
Calls: -9.24%
Puts: -90.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $616.4K
Calls: $602.6K (98%)
Puts: $13.7K (2%)
Prior (07/08) $206.9K
Calls: $92.4K (45%)
Puts: $114.4K (55%)
Current vs Prior +197.97%
Calls: +552.06%
Puts: -88.00%
Prior 7-Day Total $4.04M
Calls: $3.06M (76%)
Puts: $985.5K (24%)
Prior 7-Day Average $577.7K
Calls: $436.9K (76%)
Puts: $140.8K (24%)
Current vs Prior 7-Day Avg +6.69%
Calls: +37.93%
Puts: -90.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.08
Prior (07/08) 1.17
Current vs Prior -93.46%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -91.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 1,462
Calls: 133 (9%)
Puts: 1,329 (91%)
Prior (07/08) 3,870
Calls: 2,527 (65%)
Puts: 1,343 (35%)
Current vs Prior -62.22%
Prior 7-Day Total 31,113
Calls: 19,619 (63%)
Puts: 11,494 (37%)
Prior 7-Day Average 4,444
Calls: 2,802 (63%)
Puts: 1,642 (37%)
Current vs Prior 7-Day Avg -67.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.59% | 9.88%4.59% | 9.88%
Prior 4.90% | 9.70%4.90% | 9.70%
Current vs Prior -6.27% | +1.83%-6.27% | +1.83%
Prior 7-Day Avg 5.35% | 10.04%4.95% | 9.62%
Current vs 7-Day Avg -14.19% | -1.61%-7.38% | +2.62%
Prior 7-Day Eod 4.90% | 9.70%-- | --
Current vs 7-Day Eod -6.27% | +1.83%-- | --
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 32.56% | 15.72%
Calls: 25.95% | 16.20%
Puts: 39.18% | 15.25%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($602.6K) vs puts ($13.7K). Massive premium surge with dollar volume up 198% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (209 calls vs 16 puts). P/C ratio dropping 93% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.61, highest 0.65)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2129.0035.10$32.0519.0%30.65--
$480.00Jul 178.8014.50$11.6548.9%10.61--
$480.00Aug 2122.2028.50$25.3524.9%100.57--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 50, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 214.9012.10$8.5084.7%130.28--
$480.00Aug 2122.2028.50$25.3524.9%100.57--
$500.00Jul 172.604.30$3.4549.3%30.26--
$470.00Aug 2129.0035.10$32.0519.0%30.65--
$510.00Aug 218.6016.00$12.3060.2%30.35--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 170.054.80$2.42196.3%40.2157
$480.00Aug 2114.8021.60$18.2037.4%40.43--
$420.00Aug 210.405.80$3.10174.2%20.10530
$440.00Aug 211.059.80$5.43161.1%20.17--
$410.00Jul 170.004.80$2.40200.0%10.0849

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. 9 found (best R:R 17.18, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$530.00Aug 21$1.40$8.60$1.406.14$521.40
$490.00$500.00Jul 17$2.45$7.55$2.453.08$492.45
$510.00$520.00Aug 21$3.80$6.20$3.801.63$513.80
$480.00$510.00Aug 21$13.05$16.95$13.051.30$493.05
$480.00$490.00Jul 17$5.75$4.25$5.750.74$485.75
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 21$0.55$9.45$0.5517.18$439.45
$430.00$420.00Aug 21$1.78$8.22$1.784.62$428.22
$460.00$440.00Aug 21$4.82$15.18$4.823.15$455.18
$480.00$460.00Aug 21$7.95$12.05$7.951.52$472.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.03, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$480.00Aug 21$6.70$6.70$3.302.03$476.70
$480.00$490.00Jul 17$5.75$5.75$4.251.35$485.75
$480.00$510.00Aug 21$13.05$13.05$16.950.77$493.05
$510.00$520.00Aug 21$3.80$3.80$6.200.61$513.80
$490.00$500.00Jul 17$2.45$2.45$7.550.32$492.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$460.00Aug 21$7.95$7.95$12.050.66$472.05
$460.00$440.00Aug 21$4.82$4.82$15.180.32$455.18
$430.00$420.00Aug 21$1.78$1.78$8.220.22$428.22
$440.00$430.00Aug 21$0.55$0.55$9.450.06$439.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $13.70, cheapest $13.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Jul 17Aug 21$13.7030.2%32.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.94% of stock, avg 8.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Aug 21$25.35$18.20$43.55$436.45$523.558.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 1.20% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$410.00Jul 17$3.45$2.40$5.85$404.15$505.85
$500.00$470.00Jul 17$3.45$2.42$5.87$464.13$505.87
$490.00$410.00Jul 17$5.90$2.40$8.30$401.70$498.30
$490.00$470.00Jul 17$5.90$2.42$8.32$461.68$498.32
$530.00$420.00Aug 21$7.10$3.10$10.20$409.80$540.20
$520.00$420.00Aug 21$8.50$3.10$11.60$408.40$531.60
$530.00$430.00Aug 21$7.10$4.88$11.98$418.02$541.98
$530.00$440.00Aug 21$7.10$5.43$12.53$427.47$542.53
$520.00$430.00Aug 21$8.50$4.88$13.38$416.62$533.38
$520.00$440.00Aug 21$8.50$5.43$13.93$426.07$533.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 5.58, avg credit $8.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430470/480Aug 21$8.48$1.525.58$421.52$478.48
430/440470/480Aug 21$7.25$2.752.64$432.75$477.25
440/460480/510Aug 21$17.87$12.131.47$442.13$497.87
460/480510/520Aug 21$11.75$8.251.42$468.25$521.75
440/460470/480Aug 21$11.52$8.481.36$448.48$481.52
420/430510/520Aug 21$5.58$4.421.26$424.42$515.58
420/430480/510Aug 21$14.83$15.170.98$415.17$494.83
460/480520/530Aug 21$9.35$10.650.88$470.65$529.35
430/440480/510Aug 21$13.60$16.400.83$426.40$493.60
430/440510/520Aug 21$4.35$5.650.77$435.65$514.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.39, cheapest $2.40)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Aug 21$2.40$7.603.17
$480.00$490.00$500.00Jul 17$3.30$6.702.03
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$440.00$460.00$480.00Aug 21$3.13$16.875.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-2.38, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Jul 17-$0.15$9.85
$490.00$500.001:2Jul 17-$1.00$9.00
$510.00$520.001:2Aug 21-$4.70$5.30
$520.00$530.001:2Aug 21-$5.70$4.30
$480.00$510.001:2Aug 21$0.75$29.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$410.001:2Jul 17-$2.38$57.62
$460.00$440.001:2Aug 21-$0.61$19.39
$480.00$460.001:2Aug 21-$2.30$17.70
$430.00$420.001:2Aug 21-$1.32$8.68
$440.00$430.001:2Aug 21-$4.33$5.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.77%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Aug 21$8.600.354.7%1.77%6.48%3--
$520.00Aug 21$4.900.286.8%1.01%7.78%13--
$530.00Aug 21$4.200.248.8%0.86%9.69%172
$490.00Jul 17$3.000.410.6%0.62%1.23%1--
$500.00Jul 17$2.600.262.7%0.53%3.20%3--

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 11-20 call last traded $40.50 on 07/01 (now $43.70/$50.10) — try a limit near $43.70. Also watch the $520.00 01-15 call last traded $23.65 on 07/01 (now $27.20/$33.70) — try a limit near $27.20; the $540.00 01-15 call last traded $15.90 on 06/09 (now $20.90/$26.70) — try a limit near $20.90. Most tradeable put: the $430.00 02-19 put last traded $20.73 on 07/02 (now $18.60/$22.00) — try a limit near $20.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Jul 17$3.00$8.80$5.90$7.85 07/02$0.85–$16.60$5.90--
$490.00Aug 21$18.00$23.90$20.95$19.70 07/02$5.80–$28.80$19.70--
$490.00Nov 20$32.30$39.20$35.75$24.46 05/26$18.05–$45.95$32.30--
$490.00Jan 15$39.10$47.70$43.40$39.00 06/17$24.65–$53.65$39.10--
$490.00Feb 19$45.50$52.60$49.05$48.00 07/02$27.70–$58.20$48.00--
$480.00Jul 17$8.80$14.50$11.65$13.75 07/02$1.53–$25.45$11.65--
$480.00Aug 21$22.20$28.50$25.35$24.52 07/02$7.85–$34.50$24.52--
$480.00Nov 20$38.00$44.30$41.15$25.80 06/22$21.25–$52.00$38.00--
$480.00Jan 15$46.10$53.00$49.55$33.95 06/25$28.40–$60.15$46.10--
$500.00Jul 17$2.60$4.30$3.45$5.44 07/02$0.68–$10.35$3.45--
$500.00Aug 21$11.80$19.00$15.40$10.00 07/01$4.00–$21.70$11.80--
$500.00Nov 20$27.80$33.20$30.50$32.51 07/02$14.85–$39.85$30.50--
$500.00Jan 15$35.10$42.80$38.95$32.66 06/16$20.70–$48.55$35.10--
$500.00Feb 19$39.50$48.00$43.75$37.60 07/01$24.75–$52.45$39.50--
$470.00Jul 17$16.60$22.30$19.45$20.59 07/02$2.63–$32.95$19.45--
$470.00Aug 21$29.00$35.10$32.05$23.81 07/01$10.50–$41.15$29.00--
$470.00Nov 20$43.70$50.10$46.90$40.50 07/01$24.90–$58.45$43.7011
$470.00Jan 15$50.30$58.80$54.55$53.00 07/02$32.25–$66.25$53.00--
$470.00Feb 19$56.90$63.30$60.10$39.10 06/26$35.50–$70.70$56.90--
$510.00Jul 17$0.05$6.30$3.18$3.00 07/02$0.43–$5.50$3.00--
$510.00Aug 21$8.60$16.00$12.30$13.10 07/02$3.08–$17.85$12.30--
$510.00Nov 20$23.30$30.70$27.00$23.00 07/01$12.80–$35.05$23.30--
$510.00Jan 15$32.20$38.10$35.15$20.62 06/22$17.90–$43.20$32.20--
$460.00Jul 17$25.10$33.00$29.05$19.20 07/01$4.75–$42.45$25.10--
$460.00Aug 21$34.10$40.90$37.50$34.50 07/02$13.80–$49.50$34.50--
$460.00Nov 20$50.00$58.60$54.30$35.25 06/30$29.55–$65.55$50.00--
$460.00Jan 15$57.00$64.60$60.80$41.50 06/29$35.00–$72.60$57.00--
$520.00Jul 17$0.00$4.80$2.40$1.75 07/02$0.15–$3.15$1.75--
$520.00Aug 21$4.90$12.10$8.50$10.07 07/02$2.33–$14.00$8.50--
$520.00Nov 20$19.20$25.90$22.55$12.80 06/23$9.60–$30.05$19.20--
$520.00Jan 15$27.20$33.70$30.45$23.65 07/01$15.40–$39.60$27.2018
$520.00Feb 19$31.40$39.30$35.35$34.01 07/02$18.70–$43.05$34.01--
$450.00Jul 17$34.40$43.00$38.70$23.15 07/01$7.75–$51.95$34.40--
$450.00Aug 21$42.00$48.30$45.15$19.50 06/26$17.65–$58.50$42.00--
$450.00Nov 20$57.20$64.90$61.05$51.00 07/01$34.10–$72.60$57.20--
$450.00Jan 15$63.00$71.20$67.10$47.00 06/24$41.15–$79.85$63.00--
$450.00Feb 19$69.10$75.70$72.40$48.12 06/25$44.80–$83.25$69.10--
$530.00Jul 17$0.00$4.80$2.40$0.35 07/01$0.15–$2.53$0.35--
$530.00Aug 21$4.20$10.00$7.10$2.80 06/29$1.53–$10.90$4.2072
$530.00Nov 20$15.60$21.70$18.65$20.40 07/02$7.70–$25.30$18.65--
$530.00Feb 19$28.10$33.30$30.70$30.10 07/02$16.90–$38.00$30.10--
$530.00Jan 15$22.40$30.10$26.25--$26.25–$26.25—$22.403
$440.00Jul 17$44.00$52.30$48.15$38.58 07/02$11.90–$62.20$44.00--
$440.00Aug 21$49.70$57.60$53.65$24.25 06/26$22.70–$66.60$49.70--
$440.00Nov 20$64.60$71.80$68.20$44.25 05/21$38.25–$79.60$64.60--
$440.00Jan 15$70.00$78.00$74.00$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$2.45$9.70$6.07$5.36 07/02$1.13–$8.25$5.36--
$540.00Nov 20$12.90$21.50$17.20$10.12 06/30$7.40–$22.25$12.90--
$540.00Jan 15$20.90$26.70$23.80$15.90 06/09$11.60–$30.05$20.9029
$540.00Feb 19$25.40$31.90$28.65$27.15 07/02$14.10–$33.55$27.15--
$430.00Jul 17$53.70$62.10$57.90$54.20 07/02$19.55–$71.65$54.20--
$430.00Aug 21$58.30$66.10$62.20$36.10 06/30$29.30–$75.60$58.30--
$430.00Feb 19$81.40$90.00$85.70$59.88 06/23$54.95–$97.50$81.40--
$550.00Aug 21$1.50$8.60$5.05$4.20 07/02$0.65–$6.38$4.20--
$550.00Nov 20$10.30$18.80$14.55$11.40 07/01$5.90–$18.80$11.40--
$550.00Jan 15$15.00$24.40$19.70$10.70 06/22$10.40–$26.60$15.00--
$550.00Feb 19$19.80$28.40$24.10$13.80 06/23$13.25–$29.70$19.80--
$420.00Jul 17$63.70$70.70$67.20$27.55 06/25$25.45–$81.70$63.70--
$420.00Aug 21$67.80$74.80$71.30$48.10 05/26$35.90–$84.65$67.80--
$560.00Jul 17$0.00$4.80$2.40$0.30 07/02$0.18–$2.42$0.30--
$560.00Aug 21$0.05$8.10$4.08$2.70 07/02$0.45–$4.90$2.70--
$560.00Nov 20$8.00$16.40$12.20$8.90 07/01$5.25–$16.30$8.90--
$560.00Jan 15$12.90$21.40$17.15$9.10 06/22$8.50–$23.55$12.90--
$560.00Feb 19$16.90$25.10$21.00$12.40 06/25$11.00–$25.95$16.90--
$410.00Jul 17$73.40$80.70$77.05$42.32 06/12$34.50–$91.60$73.40--
$410.00Aug 21$76.60$83.60$80.10$45.87 06/26$42.75–$94.40$76.60--
$570.00Jul 17$0.00$4.80$2.40$0.74 05/06$0.50–$2.40$0.74--
$570.00Aug 21$0.10$7.80$3.95$2.00 06/16$0.50–$4.35$2.00--
$570.00Nov 20$6.10$14.40$10.25$9.90 07/02$4.40–$13.35$9.90--
$570.00Jan 15$10.60$19.10$14.85$7.60 06/23$7.35–$19.45$10.60--
$400.00Jul 17$83.50$90.70$87.10$44.55 06/25$42.55–$101.60$83.50--
$400.00Jan 15$100.40$108.10$104.25$76.35 06/22$67.35–$117.55$100.40--
$580.00Aug 21$0.25$2.35$1.30$1.66 05/19$0.35–$2.40$1.30--
$580.00Nov 20$4.40$12.80$8.60$6.10 07/01$3.38–$11.55$6.10--
$390.00Jul 17$93.40$101.30$97.35$59.87 06/22$52.40–$111.65$93.40--
$390.00Jan 15$108.50$116.30$112.40$99.35 07/01$74.30–$125.75$108.50--
$380.00Aug 21$105.10$114.00$109.55$69.20 06/26$65.70–$123.45$105.10--
$380.00Nov 20$112.40$120.30$116.35$86.70 05/19$77.35–$130.30$112.40--
$380.00Jan 15$117.00$124.70$120.85$106.00 06/16$83.05–$135.10$117.00--
$600.00Jan 15$5.30$11.90$8.60$4.80 06/22$5.00–$13.10$5.30--
$370.00Aug 21$114.90$123.00$118.95$109.05 07/02$75.35–$133.35$114.90--
$610.00Jan 15$4.00$12.50$8.25$4.35 05/18$4.10–$11.45$4.35--
$360.00Aug 21$125.00$132.90$128.95$112.90 06/17$84.50–$143.15$125.00--
$620.00Jan 15$2.80$10.00$6.40$5.91 06/04$3.70–$9.80$5.91--
$350.00Jul 17$133.10$141.60$137.35$118.10 06/16$90.35–$151.55$133.10--
$350.00Aug 21$134.60$142.40$138.50$120.20 06/16$93.85–$152.95$134.60--
$350.00Jan 15$143.00$150.90$146.95$123.25 05/07$106.15–$161.60$143.00--
$640.00Feb 19$3.30$10.00$6.65$5.60 07/02$3.58–$7.85$5.60--
$330.00Jul 17$153.30$161.40$157.35$113.52 05/18$110.20–$171.55$153.30--
$330.00Aug 21$154.60$163.00$158.80$125.63 05/26$112.40–$172.75$154.60--
$650.00Jan 15$0.50$9.00$4.75$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$1.90$9.40$5.65$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$0.10$8.40$4.25$2.60 06/02$1.55–$4.95$2.60--
$300.00Jul 17$183.30$191.90$187.60$170.09 06/17$139.95–$201.50$183.30--
$300.00Aug 21$184.40$193.00$188.70$163.46 06/15$141.70–$202.70$184.40--
$680.00Jan 15$0.05$5.90$2.98$2.20 06/17$1.48–$4.47$2.20--
$680.00Feb 19$0.70$8.70$4.70$2.55 07/02$1.70–$5.15$2.55--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Jul 17$8.50$12.90$10.70$13.30 07/02$3.08–$50.50$10.70--
$480.00Jul 17$2.75$10.00$6.38$8.59 07/02$1.45–$41.25$6.38--
$480.00Aug 21$14.80$21.60$18.20$19.30 07/02$10.50–$47.25$18.20--
$480.00Jan 15$30.40$38.90$34.65$44.90 06/17$29.85–$59.55$34.65--
$500.00Aug 21$25.80$31.00$28.40$59.25 05/11$18.45–$63.00$28.40--
$470.00Jul 17$0.05$4.80$2.42$5.20 07/02$0.83–$33.45$2.4257
$470.00Aug 21$9.70$14.60$12.15$14.50 07/02$7.85–$40.05$12.15--
$470.00Nov 20$23.00$27.40$25.20$47.90 05/22$21.00–$49.30$25.20--
$470.00Jan 15$27.70$34.70$31.20$39.60 06/17$27.10–$53.45$31.20--
$470.00Feb 19$30.60$37.10$33.85$49.10 06/29$27.95–$55.90$33.85--
$510.00Aug 21$29.50$38.00$33.75$67.35 05/11$24.60–$71.20$33.75--
$460.00Jul 17$0.10$4.80$2.45$2.80 07/02$1.27–$25.85$2.45--
$460.00Aug 21$6.00$14.50$10.25$12.08 07/02$6.75–$33.15$10.25--
$460.00Nov 20$17.60$25.70$21.65$43.20 05/19$17.75–$44.35$21.65--
$460.00Jan 15$22.30$30.80$26.55$44.80 06/23$22.40–$48.35$26.55--
$460.00Feb 19$25.50$34.10$29.80$44.90 06/29$24.35–$48.80$29.80--
$450.00Jul 17$0.05$7.50$3.78$1.75 07/02$0.50–$20.35$1.75--
$450.00Aug 21$3.40$8.40$5.90$9.00 07/02$3.47–$28.35$5.90--
$450.00Nov 20$14.30$22.80$18.55$39.50 05/21$15.05–$38.75$18.55--
$450.00Jan 15$18.80$27.40$23.10$36.47 06/29$19.15–$42.95$23.10--
$450.00Feb 19$22.00$30.50$26.25$39.50 06/29$21.25–$44.00$26.25--
$440.00Jul 17$0.00$4.80$2.40$1.20 07/02$0.23–$14.40$1.20--
$440.00Aug 21$1.05$9.80$5.43$6.10 07/02$2.83–$22.35$5.43--
$440.00Nov 20$11.30$19.80$15.55$26.60 06/30$12.45–$34.40$15.55--
$440.00Jan 15$15.70$24.30$20.00$37.20 06/08$17.50–$38.50$20.00--
$440.00Feb 19$19.20$27.30$23.25$25.23 07/02$18.40–$38.80$23.25--
$430.00Jul 17$0.30$1.20$0.75$0.50 07/02$0.38–$10.90$0.50--
$430.00Aug 21$2.95$6.80$4.88$4.16 07/02$2.50–$18.35$4.16677
$430.00Nov 20$9.00$18.00$13.50$22.50 06/17$10.30–$29.25$13.50--
$430.00Jan 15$13.00$21.50$17.25$28.95 06/22$15.15–$34.35$17.25--
$430.00Feb 19$18.60$22.00$20.30$20.73 07/02$16.20–$34.95$20.3016
$420.00Jul 17$0.10$4.80$2.45$0.30 07/02$0.53–$8.30$0.30--
$420.00Aug 21$0.40$5.80$3.10$3.02 07/02$1.25–$15.15$3.02530
$420.00Nov 20$6.60$15.10$10.85$12.30 07/02$8.70–$26.20$10.85--
$420.00Jan 15$10.60$19.10$14.85$28.69 06/12$13.40–$29.65$14.85--
$410.00Jul 17$0.00$4.80$2.40$2.52 07/02$0.68–$5.60$2.4049
$410.00Aug 21$1.20$4.80$3.00$3.85 07/01$1.33–$11.70$3.00--
$410.00Nov 20$5.00$13.20$9.10$18.80 06/18$7.65–$22.40$9.10--
$410.00Jan 15$8.60$17.10$12.85$25.90 06/03$10.60–$26.35$12.85--
$400.00Jul 17$0.00$4.80$2.40$0.25 07/02$0.20–$3.85$0.25--
$400.00Aug 21$0.05$7.60$3.83$2.20 07/02$1.10–$9.25$2.20--
$400.00Nov 20$3.00$11.60$7.30$13.80 06/17$6.10–$19.55$7.30--
$400.00Jan 15$7.30$14.20$10.75$12.00 07/02$9.40–$22.55$10.75--
$390.00Jul 17$0.00$4.80$2.40$0.60 06/29$0.10–$4.38$0.60--
$390.00Aug 21$0.50$7.60$4.05$5.45 06/26$0.57–$7.30$4.05--
$390.00Nov 20$4.30$8.30$6.30$16.30 06/09$5.10–$16.50$6.30--
$390.00Jan 15$5.10$13.60$9.35$13.30 07/01$7.95–$19.90$9.35--
$390.00Feb 19$7.00$15.40$11.20$21.10 06/23$8.65–$20.45$11.20--
$380.00Jul 17$0.00$4.80$2.40$0.56 06/26$0.45–$5.10$0.56--
$380.00Aug 21$0.00$4.80$2.40$1.74 07/02$0.85–$6.30$1.74--
$380.00Nov 20$2.50$7.10$4.80$16.00 05/20$4.80–$14.15$4.80--
$380.00Jan 15$3.60$12.10$7.85$13.51 06/25$6.85–$17.35$7.85--
$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$2.40--
$370.00Nov 20$1.20$7.90$4.55$8.59 06/25$4.53–$11.20$4.55--
$360.00Jul 17$0.00$4.80$2.40$0.45 06/26$0.33–$2.40$0.45--
$360.00Aug 21$0.00$3.30$1.65$1.33 07/02$0.75–$5.03$1.33--
$360.00Nov 20$0.45$8.30$4.38$7.48 06/24$2.15–$9.35$4.38--
$360.00Jan 15$1.20$9.70$5.45$9.13 06/25$4.63–$12.40$5.45--
$350.00Jul 17$0.00$0.05$0.03$0.82 06/04$0.03–$4.30$0.03--
$350.00Aug 21$0.10$4.80$2.45$1.50 06/25$1.30–$4.15$1.50--
$350.00Nov 20$0.05$4.80$2.42$5.87 06/25$2.13–$8.25$2.42--
$350.00Jan 15$0.30$9.10$4.70$10.90 06/05$4.18–$11.05$4.70--
$340.00Jul 17$0.00$4.80$2.40$0.65 06/08$0.75–$2.40$0.65--
$340.00Aug 21$0.00$4.80$2.40$1.05 06/30$0.85–$3.93$1.05--
$340.00Nov 20$0.00$4.20$2.10$4.71 06/29$1.98–$7.05$2.10--
$340.00Jan 15$0.80$8.70$4.75$7.40 06/16$2.95–$10.00$4.75--
$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$0.25$8.20$4.22$7.77 06/05$2.83–$8.80$4.22--
$320.00Aug 21$0.00$1.30$0.65$1.85 06/03$0.65–$3.83$0.65--
$320.00Nov 20$0.00$4.80$2.40$4.80 05/22$2.13–$5.73$2.40--
$320.00Jan 15$0.05$8.10$4.08$7.54 06/05$1.23–$7.50$4.08--
$320.00Feb 19$0.75$8.60$4.68$4.40 07/02$2.23–$7.60$4.40--
$310.00Nov 20$0.00$4.80$2.40$5.00 05/13$1.90–$5.20$2.40--
$310.00Jan 15$0.05$5.10$2.58$5.80 06/10$2.42–$6.20$2.58--
$310.00Feb 19$2.15$4.30$3.22$3.30 07/02$2.05–$6.25$3.22--
$300.00Jul 17$0.00$4.80$2.40$0.22 06/08$0.95–$2.40$0.22--
$300.00Nov 20$0.00$4.00$2.00$2.15 06/25$1.50–$4.45$2.00--
$300.00Jan 15$0.05$7.70$3.88$3.44 06/16$2.58–$5.10$3.44--
$300.00Feb 19$0.05$8.00$4.03$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$0.05$6.20$3.13$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$0.00$4.80$2.40$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$0.05$4.80$2.42$2.42 06/29$0.70–$3.98$2.42--
$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 209
Total Puts 16
Put/Call Ratio 0.08
Net Difference 193

Prior's Put/Call Breakdown

Total Calls 94
Total Puts 110
Put/Call Ratio 1.17
Net Difference -16

Prior 7-Day Put/Call Summary

Total Calls 1,612
Total Puts 1,216
Average Put/Call Ratio 0.91
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