Tour v325
MCO
MOODYS CORP
$495.72 +1.73%
(7/10 18:46) ◀
|
Monday, July 13, 2026 (6:45pm)
January 2026
|
▶ (7/14 19:09)
◀ 7/13 18:45 ▶

Option Volume

Detail
ℹ
Current (07/13) 240
Calls: 121 (50%)
Puts: 119 (50%)
Prior (07/10) 152
Calls: 69 (45%)
Puts: 83 (55%)
Current vs Prior +57.89%
Calls: +75.36% (Calls)
Puts: +43.37% (Puts)
Prior 7-Day Total 2,992
Calls: 1,784 (60%)
Puts: 1,208 (40%)
Prior 7-Day Average 427
Calls: 254 (60%)
Puts: 172 (40%)
Current vs Prior 7-Day Avg -43.85%
Calls: -52.52%
Puts: -31.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $283.0K
Calls: $251.1K (89%)
Puts: $32.0K (11%)
Prior (07/10) $382.7K
Calls: $178.2K (47%)
Puts: $204.5K (53%)
Current vs Prior -26.03%
Calls: +40.88%
Puts: -84.35%
Prior 7-Day Total $4.74M
Calls: $3.68M (78%)
Puts: $1.06M (22%)
Prior 7-Day Average $676.6K
Calls: $525.1K (78%)
Puts: $151.5K (22%)
Current vs Prior 7-Day Avg -58.17%
Calls: -52.19%
Puts: -78.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.98
Prior (07/10) 1.20
Current vs Prior -18.24%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +28.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13) 2,052
Calls: 1,514 (74%)
Puts: 538 (26%)
Prior (07/10) 1,511
Calls: 498 (33%)
Puts: 1,013 (67%)
Current vs Prior +35.80%
Prior 7-Day Total 28,468
Calls: 17,017 (60%)
Puts: 11,451 (40%)
Prior 7-Day Average 4,066
Calls: 2,431 (60%)
Puts: 1,635 (40%)
Current vs Prior 7-Day Avg -49.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.58% | 9.15%3.58% | 9.15%
Prior 4.29% | 9.46%4.29% | 9.46%
Current vs Prior -16.52% | -3.30%-16.52% | -3.30%
Prior 7-Day Avg 4.94% | 9.80%4.75% | 9.64%
Current vs 7-Day Avg -27.49% | -6.61%-24.59% | -5.12%
Prior 7-Day Eod 4.29% | 9.46%4.29% | 9.46%
Current vs 7-Day Eod -16.52% | -3.30%-16.52% | -3.30%
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 89% of dollar volume in calls ($251.1K) vs puts ($32.0K). Above-average activity with volume up 58% vs prior. Call-heavy open interest (1,514 calls vs 538 puts) suggests bullish positioning. Rising open interest (up 36%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 4 found (avg delta 0.80, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1742.6049.30$45.9514.6%80.8926
$460.00Jul 1732.7039.80$36.2519.6%10.87--
$480.00Jul 1714.8021.10$17.9535.1%40.791.0K
$490.00Jul 176.4014.00$10.2074.5%210.64--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 186, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2115.4020.80$18.1029.8%220.48244
$490.00Jul 176.4014.00$10.2074.5%210.64--
$540.00Aug 213.209.70$6.45100.8%100.22--
$550.00Aug 212.757.00$4.8887.1%100.18--
$450.00Jul 1742.6049.30$45.9514.6%80.8926
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 210.501.25$0.8885.2%790.0336
$450.00Aug 213.405.40$4.4045.5%100.16--
$380.00Aug 210.002.45$1.23199.2%70.04--
$400.00Aug 210.751.60$1.1872.0%20.04274
$420.00Jul 170.001.80$0.90200.0%10.04--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 106.7%, max 106.7%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 17Aug 2167.4%32.6%106.7%2137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 32.33, avg 9.98)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$550.00Aug 21$1.57$8.43$1.575.37$541.57
$500.00$540.00Aug 21$11.65$28.35$11.652.43$511.65
$510.00$520.00Jul 17$3.10$6.90$3.102.23$513.10
$490.00$500.00Jul 17$6.55$3.45$6.550.53$496.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$390.00Aug 21$0.30$9.70$0.3032.33$399.70
$460.00$420.00Jul 17$1.50$38.50$1.5025.67$458.50
$450.00$400.00Aug 21$3.22$46.78$3.2214.53$446.78
$490.00$480.00Jul 17$1.80$8.20$1.804.56$488.20
$460.00$450.00Aug 21$3.15$6.85$3.152.17$456.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 32.33, avg 4.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$460.00Jul 17$9.70$9.70$0.3032.33$459.70
$460.00$480.00Jul 17$18.30$18.30$1.7010.76$478.30
$480.00$490.00Jul 17$7.75$7.75$2.253.44$487.75
$490.00$500.00Jul 17$6.55$6.55$3.451.90$496.55
$510.00$520.00Jul 17$3.10$3.10$6.900.45$513.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$450.00Aug 21$3.15$3.15$6.850.46$456.85
$490.00$480.00Jul 17$1.80$1.80$8.200.22$488.20
$450.00$400.00Aug 21$3.22$3.22$46.780.07$446.78
$460.00$420.00Jul 17$1.50$1.50$38.500.04$458.50
$400.00$390.00Aug 21$0.30$0.30$9.700.03$399.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.80, cheapest $5.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 17Aug 21$14.4526.5%32.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Jul 17Aug 21$5.1567.4%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.91% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Jul 17$10.20$4.22$14.42$475.58$504.422.91%
$480.00Jul 17$17.95$2.42$20.37$459.63$500.374.11%
$460.00Jul 17$36.25$2.40$38.65$421.35$498.657.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.64% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$470.00Jul 17$0.78$2.40$3.18$466.82$523.18
$520.00$460.00Jul 17$0.78$2.40$3.18$456.82$523.18
$520.00$480.00Jul 17$0.78$2.42$3.20$476.80$523.20
$520.00$490.00Jul 17$0.78$4.22$5.00$485.00$525.00
$500.00$480.00Jul 17$3.65$2.42$6.07$473.93$506.07
$500.00$470.00Jul 17$3.65$2.40$6.05$463.95$506.05
$500.00$460.00Jul 17$3.65$2.40$6.05$453.95$506.05
$510.00$480.00Jul 17$3.88$2.42$6.30$473.70$516.30
$510.00$470.00Jul 17$3.88$2.40$6.28$463.72$516.28
$510.00$460.00Jul 17$3.88$2.40$6.28$453.72$516.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.96, avg credit $7.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490510/520Jul 17$4.90$5.100.96$485.10$514.90
450/460540/550Aug 21$4.72$5.280.89$455.28$544.72
450/460500/540Aug 21$14.80$25.200.59$445.20$514.80
390/400500/540Aug 21$11.95$28.050.43$388.05$511.95
400/450500/540Aug 21$14.87$35.130.42$435.13$514.87
420/460480/490Jul 17$9.25$30.750.30$450.75$489.25
420/460490/500Jul 17$8.05$31.950.25$451.95$498.05
390/400540/550Aug 21$1.87$8.130.23$398.13$541.87
420/460510/520Jul 17$4.60$35.400.13$455.40$514.60
400/450540/550Aug 21$4.79$45.210.11$445.21$544.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 14.38, cheapest $0.65)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Jul 17$1.20$8.807.33
$490.00$500.00$510.00Jul 17$6.78$3.220.47
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$0.65$9.3514.38
$470.00$480.00$490.00Jul 17$1.78$8.224.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.58, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Jul 17-$2.45$7.55
$540.00$550.001:2Aug 21-$3.31$6.69
$500.00$510.001:2Jul 17-$4.11$5.89
$500.00$540.001:2Aug 21$5.20$34.80
$460.00$480.001:2Jul 17$0.35$19.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Aug 21-$0.58$9.42
$490.00$480.001:2Jul 17-$0.62$9.38
$460.00$450.001:2Aug 21-$1.25$8.75
$390.00$380.001:2Aug 21-$1.58$8.42
$480.00$470.001:2Jul 17-$2.38$7.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.11%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Aug 21$15.400.480.9%3.11%3.97%22244
$540.00Aug 21$3.200.228.9%0.65%9.58%10--
$550.00Aug 21$2.750.1810.9%0.55%11.50%10--
$500.00Jul 17$1.000.390.9%0.20%1.07%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. 196 contracts (avg 507 vol/day, 195 traded recently)

MCO averages only 507 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 $480.00 11-20 call last traded $25.80 on 06/22 (now $44.00/$50.30) — try a limit near $44.00. Also watch the $450.00 07-17 call last traded $23.15 on 07/01 (now $42.60/$49.30) — try a limit near $42.60; the $520.00 01-15 call last traded $29.40 on 07/10 (now $30.00/$35.60) — try a limit near $30.00. Most tradeable put: the $450.00 01-15 put last traded $22.80 on 07/10 (now $18.50/$21.00) — try a limit near $19.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Jul 17$1.00$6.30$3.65$4.14 07/10$0.68–$10.35$3.65--
$500.00Aug 21$15.40$20.80$18.10$16.30 07/08$4.00–$21.70$16.30244
$500.00Nov 20$33.00$41.10$37.05$31.81 07/09$14.85–$39.85$33.00--
$500.00Jan 15$40.00$47.80$43.90$50.00 07/07$20.70–$48.55$43.90--
$500.00Feb 19$45.20$53.70$49.45$37.60 07/01$24.75–$52.45$45.20--
$490.00Jul 17$6.40$14.00$10.20$6.20 07/10$0.85–$16.60$6.40--
$490.00Aug 21$20.00$27.10$23.55$27.37 07/06$5.80–$28.80$23.55--
$490.00Nov 20$38.30$46.70$42.50$47.12 07/07$18.05–$45.95$42.50--
$490.00Jan 15$45.00$53.20$49.10$54.60 07/07$24.65–$53.65$49.10--
$490.00Feb 19$50.60$59.00$54.80$59.00 07/07$27.70–$58.20$54.80--
$510.00Jul 17$0.05$7.70$3.88$5.10 07/08$0.43–$5.50$3.88--
$510.00Aug 21$10.80$16.00$13.40$11.95 07/09$3.08–$17.85$11.95--
$510.00Nov 20$28.00$36.00$32.00$31.33 07/06$12.80–$35.05$31.33--
$510.00Jan 15$34.30$42.40$38.35$34.50 07/10$17.90–$43.20$34.5072
$480.00Jul 17$14.80$21.10$17.95$11.92 07/09$1.53–$25.45$14.801.0K
$480.00Aug 21$26.00$34.30$30.15$23.29 07/09$7.85–$34.50$26.00--
$480.00Nov 20$44.00$50.30$47.15$25.80 06/22$21.25–$52.00$44.0016
$480.00Jan 15$50.50$59.00$54.75$59.90 07/07$28.40–$60.15$54.75--
$520.00Jul 17$0.05$1.50$0.78$1.20 07/08$0.15–$3.15$0.7858
$520.00Aug 21$7.10$15.20$11.15$9.54 07/10$2.33–$14.00$9.54--
$520.00Nov 20$23.80$31.60$27.70$12.80 06/23$9.60–$30.05$23.80--
$520.00Jan 15$30.00$35.60$32.80$29.40 07/10$15.40–$39.60$30.0025
$520.00Feb 19$35.60$41.00$38.30$36.13 07/10$18.70–$43.05$36.13--
$470.00Jul 17$23.00$30.10$26.55$34.50 07/07$2.63–$32.95$26.55--
$470.00Aug 21$33.00$39.90$36.45$29.29 07/09$10.50–$41.15$33.00--
$470.00Nov 20$50.10$57.70$53.90$47.50 07/09$24.90–$58.45$50.10--
$470.00Jan 15$57.00$65.20$61.10$65.40 07/07$32.25–$66.25$61.10--
$470.00Feb 19$62.40$70.00$66.20$71.20 07/07$35.50–$70.70$66.20--
$530.00Jul 17$0.00$4.80$2.40$0.70 07/08$0.15–$2.53$0.70--
$530.00Aug 21$4.20$10.00$7.10$6.00 07/09$1.53–$10.90$6.00--
$530.00Nov 20$19.90$26.30$23.10$26.85 07/07$7.70–$25.30$23.10--
$530.00Jan 15$25.50$31.80$28.65$25.60 07/10$13.30–$34.25$25.609
$530.00Feb 19$31.40$37.00$34.20$31.62 07/10$16.90–$38.00$31.62--
$460.00Jul 17$32.70$39.80$36.25$28.29 07/06$4.75–$42.45$32.70--
$460.00Aug 21$41.10$47.50$44.30$34.50 07/02$13.80–$49.50$41.10--
$460.00Nov 20$56.70$64.90$60.80$35.25 06/30$29.55–$65.55$56.70--
$460.00Jan 15$64.60$70.10$67.35$60.30 07/10$35.00–$72.60$64.60--
$540.00Jul 17$0.10$5.50$2.80$0.25 07/10$0.25–$3.23$0.25--
$540.00Aug 21$3.20$9.70$6.45$8.80 07/07$1.13–$8.25$6.45--
$540.00Nov 20$16.40$24.00$20.20$19.88 07/06$7.40–$22.25$19.88--
$540.00Jan 15$22.00$30.20$26.10$22.30 07/10$11.60–$30.05$22.3032
$540.00Feb 19$27.40$35.50$31.45$27.15 07/02$14.10–$33.55$27.40--
$450.00Jul 17$42.60$49.30$45.95$23.15 07/01$7.75–$51.95$42.6026
$450.00Aug 21$49.00$56.70$52.85$45.20 07/10$17.65–$58.50$49.00--
$450.00Nov 20$63.40$72.10$67.75$60.35 07/08$34.10–$72.60$63.40--
$450.00Jan 15$71.00$77.40$74.20$76.00 07/06$41.15–$79.85$74.20--
$450.00Feb 19$76.70$83.80$80.25$48.12 06/25$44.80–$83.25$76.70--
$550.00Aug 21$2.75$7.00$4.88$6.54 07/07$0.65–$6.38$4.88--
$550.00Nov 20$13.30$21.00$17.15$11.40 07/01$5.90–$18.80$13.30--
$550.00Jan 15$18.30$25.70$22.00$27.00 07/07$10.40–$26.60$22.00--
$550.00Feb 19$23.90$29.70$26.80$13.80 06/23$13.25–$29.70$23.90--
$440.00Jul 17$52.50$59.90$56.20$38.58 07/02$11.90–$62.20$52.50--
$440.00Aug 21$57.30$64.50$60.90$24.25 06/26$22.70–$66.60$57.30--
$440.00Nov 20$71.00$79.20$75.10$44.25 05/21$38.25–$79.60$71.00--
$440.00Jan 15$78.00$84.40$81.20$60.00 05/29$44.70–$86.05$78.00--
$560.00Jul 17$0.00$4.80$2.40$0.30 07/02$0.18–$2.42$0.30--
$560.00Aug 21$0.05$8.50$4.28$5.00 07/07$0.45–$4.90$4.28--
$560.00Nov 20$10.60$18.70$14.65$8.90 07/01$5.25–$16.30$10.60--
$560.00Jan 15$15.50$22.30$18.90$23.60 07/07$8.50–$23.55$18.9027
$560.00Feb 19$20.60$26.40$23.50$21.80 07/10$11.00–$25.95$21.80--
$430.00Jul 17$62.30$70.30$66.30$54.20 07/02$19.55–$71.65$62.30--
$430.00Aug 21$66.00$74.20$70.10$36.10 06/30$29.30–$75.60$66.00--
$430.00Feb 19$89.50$97.90$93.70$59.88 06/23$54.95–$97.50$89.50--
$570.00Aug 21$0.05$8.20$4.13$2.70 07/06$0.50–$4.35$2.70--
$570.00Nov 20$8.30$16.50$12.40$9.90 07/02$4.40–$13.35$9.90--
$570.00Jan 15$12.80$19.20$16.00$7.60 06/23$7.35–$19.45$12.80--
$420.00Jul 17$72.10$80.30$76.20$27.55 06/25$25.45–$81.70$72.10--
$420.00Aug 21$75.20$83.40$79.30$86.17 07/07$35.90–$84.65$79.30--
$580.00Aug 21$0.05$7.90$3.98$1.75 07/08$0.35–$5.15$1.75--
$580.00Nov 20$6.30$14.80$10.55$6.10 07/01$4.05–$11.55$6.30--
$410.00Jul 17$82.30$90.30$86.30$42.32 06/12$34.50–$91.60$82.30--
$410.00Aug 21$85.00$93.00$89.00$45.87 06/26$42.75–$94.40$85.00--
$590.00Jan 15$8.30$14.30$11.30--$11.30–$11.30—$8.301
$400.00Jul 17$92.40$99.50$95.95$44.55 06/25$42.55–$101.60$92.40--
$400.00Aug 21$94.70$102.60$98.65$105.27 07/07$50.05–$103.75$98.65--
$400.00Jan 15$108.50$116.80$112.65$119.00 07/07$67.35–$117.55$112.65--
$600.00Jan 15$6.60$12.60$9.60$4.80 06/22$5.00–$13.10$6.60--
$390.00Jul 17$102.40$109.50$105.95$59.87 06/22$52.40–$111.65$102.40--
$390.00Jan 15$117.00$123.90$120.45$99.35 07/01$74.30–$125.75$117.00--
$610.00Jan 15$5.00$12.90$8.95$4.35 05/18$4.10–$11.45$5.00--
$380.00Aug 21$114.30$121.30$117.80$69.20 06/26$65.70–$123.45$114.30--
$380.00Nov 20$121.00$128.90$124.95$86.70 05/19$77.35–$130.30$121.00--
$380.00Jan 15$125.40$133.30$129.35$106.00 06/16$83.05–$135.10$125.40--
$620.00Jan 15$3.60$11.50$7.55$5.91 06/04$3.70–$9.80$5.91--
$370.00Aug 21$124.10$132.00$128.05$109.05 07/02$75.35–$133.35$124.10--
$360.00Aug 21$133.60$141.80$137.70$112.90 06/17$84.50–$143.15$133.60--
$640.00Feb 19$4.10$10.20$7.15$7.40 07/06$3.58–$7.85$7.15--
$350.00Jul 17$142.40$149.40$145.90$118.10 06/16$90.35–$151.55$142.40--
$350.00Aug 21$143.00$151.70$147.35$120.20 06/16$93.85–$152.95$143.00--
$650.00Jan 15$0.75$8.00$4.38$1.80 05/14$2.23–$6.45$1.80--
$660.00Nov 20$0.05$6.30$3.18$0.75 06/29$0.93–$4.13$0.75--
$660.00Feb 19$2.15$10.00$6.08$5.30 07/06$2.25–$6.50$5.30--
$330.00Jul 17$162.40$169.40$165.90$113.52 05/18$110.20–$171.55$162.40--
$330.00Aug 21$162.80$171.50$167.15$125.63 05/26$112.40–$172.75$162.80--
$670.00Nov 20$0.00$4.80$2.40$0.65 06/29$0.88–$4.03$0.65--
$670.00Jan 15$0.40$8.60$4.50$2.60 06/02$1.75–$4.95$2.60--
$680.00Jan 15$0.20$7.50$3.85$2.20 06/17$1.48–$4.47$2.20--
$680.00Feb 19$1.10$9.10$5.10$3.40 07/06$1.70–$5.15$3.40--
$300.00Jul 17$192.30$199.30$195.80$170.09 06/17$139.95–$201.50$192.30--
$300.00Aug 21$192.40$201.20$196.80$163.46 06/15$141.70–$202.70$192.40--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Jul 17$4.00$11.10$7.55$17.00 07/08$6.70–$61.00$7.55--
$500.00Jan 15$35.00$43.10$39.05$44.20 07/10$37.85–$74.30$39.05--
$490.00Jul 17$0.35$8.10$4.22$10.98 07/08$3.08–$50.15$4.22--
$490.00Aug 21$12.00$17.70$14.85$22.00 07/08$14.50–$53.85$14.85--
$490.00Jan 15$30.50$38.40$34.45$39.50 07/10$33.90–$65.35$34.45--
$510.00Jul 17$11.30$18.40$14.85$19.00 07/08$13.50–$71.00$14.85--
$510.00Aug 21$24.00$31.70$27.85$25.25 07/07$24.60–$71.20$25.25--
$480.00Jul 17$0.05$4.80$2.42$6.00 07/08$1.45–$40.70$2.42--
$480.00Aug 21$9.00$16.70$12.85$17.07 07/09$10.50–$45.55$12.85--
$480.00Jan 15$27.40$34.10$30.75$35.00 07/10$29.85–$59.00$30.75--
$470.00Jul 17$0.00$4.80$2.40$3.00 07/09$0.83–$31.55$2.40--
$470.00Aug 21$6.00$11.30$8.65$12.00 07/08$7.85–$38.55$8.65--
$470.00Nov 20$18.10$26.10$22.10$47.90 05/22$21.00–$49.15$22.10--
$470.00Jan 15$23.10$30.40$26.75$30.80 07/10$26.75–$53.45$26.75--
$470.00Feb 19$25.80$34.30$30.05$49.10 06/29$27.95–$55.90$30.05--
$460.00Jul 17$0.00$4.80$2.40$1.25 07/06$1.27–$23.95$1.25--
$460.00Aug 21$5.50$9.60$7.55$11.20 07/09$6.75–$31.35$7.55137
$460.00Nov 20$14.20$22.70$18.45$43.20 05/19$17.75–$43.25$18.45--
$460.00Jan 15$19.20$26.80$23.00$25.64 07/10$22.40–$47.85$23.00--
$460.00Feb 19$22.30$30.80$26.55$28.57 07/10$24.35–$48.80$26.55--
$450.00Jul 17$0.00$4.80$2.40$0.60 07/07$0.50–$16.60$0.60--
$450.00Aug 21$3.40$5.40$4.40$7.80 07/10$3.47–$25.80$4.40--
$450.00Nov 20$11.70$19.80$15.75$39.50 05/21$15.05–$37.15$15.75--
$450.00Jan 15$18.50$21.00$19.75$22.80 07/10$19.15–$42.75$19.7561
$450.00Feb 19$19.10$27.60$23.35$39.50 06/29$21.25–$44.00$23.35--
$440.00Jul 17$0.00$4.60$2.30$0.71 07/08$0.23–$11.20$0.71--
$440.00Aug 21$0.70$8.30$4.50$5.80 07/09$2.83–$20.90$4.50--
$440.00Nov 20$9.00$17.20$13.10$26.60 06/30$12.45–$32.70$13.10--
$440.00Jan 15$13.00$20.80$16.90$17.60 07/07$16.90–$36.35$16.90--
$440.00Feb 19$16.70$24.80$20.75$25.23 07/02$18.40–$38.80$20.75--
$430.00Jul 17$0.00$4.80$2.40$0.31 07/10$0.38–$8.15$0.31--
$430.00Aug 21$1.75$4.60$3.18$5.00 07/09$2.50–$16.70$3.18--
$430.00Nov 20$7.00$15.00$11.00$11.00 07/07$10.30–$27.70$11.00--
$430.00Jan 15$10.60$17.90$14.25$15.20 07/07$14.25–$32.90$14.25--
$430.00Feb 19$13.60$21.00$17.30$21.60 07/10$16.20–$34.95$17.30--
$420.00Jul 17$0.00$1.80$0.90$0.14 07/07$0.53–$6.05$0.14--
$420.00Aug 21$0.05$3.30$1.67$3.00 07/10$1.25–$13.20$1.67--
$420.00Nov 20$5.00$13.10$9.05$12.30 07/02$8.70–$23.95$9.05--
$420.00Jan 15$9.10$15.40$12.25$28.69 06/12$12.25–$27.90$12.2519
$410.00Jul 17$0.00$3.70$1.85$0.10 07/09$0.68–$4.50$0.10--
$410.00Aug 21$0.05$2.65$1.35$1.57 07/07$1.33–$11.10$1.35--
$410.00Nov 20$3.70$9.90$6.80$18.80 06/18$6.80–$21.75$6.80--
$410.00Jan 15$6.90$13.40$10.15$12.20 07/10$10.15–$25.45$10.15--
$410.00Feb 19$9.30$17.80$13.55$14.47 07/08$11.60–$26.45$13.55--
$400.00Jul 17$0.00$0.95$0.48$0.20 07/06$0.20–$3.08$0.20--
$400.00Aug 21$0.75$1.60$1.18$1.21 07/07$1.10–$9.25$1.18274
$400.00Nov 20$3.50$8.20$5.85$13.80 06/17$5.85–$17.00$5.85--
$400.00Jan 15$5.60$11.50$8.55$10.30 07/10$8.55–$22.40$8.55--
$390.00Jul 17$0.00$4.80$2.40$0.05 07/07$0.10–$4.38$0.05--
$390.00Aug 21$0.50$1.25$0.88$1.40 07/06$0.57–$7.20$0.8836
$390.00Nov 20$1.20$6.80$4.00$6.20 07/08$4.00–$15.05$4.00--
$390.00Jan 15$3.50$11.10$7.30$13.30 07/01$7.30–$19.60$7.30--
$390.00Feb 19$5.80$14.20$10.00$21.10 06/23$8.65–$20.45$10.00--
$380.00Jul 17$0.00$1.00$0.50$1.04 07/07$0.45–$2.93$0.50--
$380.00Aug 21$0.00$2.45$1.23$0.78 07/07$0.85–$5.55$0.78--
$380.00Nov 20$1.35$8.70$5.02$5.00 07/08$4.80–$12.70$5.00--
$380.00Jan 15$4.10$7.50$5.80$7.30 07/10$5.80–$15.95$5.8011
$370.00Jul 17$0.00$3.00$1.50$0.13 07/06$0.13–$3.53$0.13--
$370.00Aug 21$0.00$4.80$2.40$0.75 07/07$2.03–$5.20$0.75--
$370.00Nov 20$0.35$8.30$4.33$8.59 06/25$4.33–$10.70$4.33--
$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$0.50 07/10$0.75–$5.03$0.50--
$360.00Nov 20$0.20$8.00$4.10$4.12 07/06$2.15–$9.05$4.10--
$360.00Jan 15$1.45$9.00$5.23$9.13 06/25$4.63–$11.95$5.23--
$350.00Jul 17$0.00$4.80$2.40$0.05 07/07$0.03–$4.30$0.05--
$350.00Aug 21$0.10$4.80$2.45$1.50 06/25$1.30–$3.93$1.50--
$350.00Nov 20$0.05$6.80$3.43$5.87 06/25$2.13–$7.40$3.43--
$350.00Jan 15$1.00$8.60$4.80$10.90 06/05$4.18–$11.05$4.80--
$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$0.33 07/07$0.85–$3.93$0.33--
$340.00Nov 20$0.05$6.00$3.03$4.71 06/29$1.98–$6.75$3.03--
$340.00Jan 15$2.50$4.40$3.45$3.63 07/10$2.95–$8.25$3.45--
$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–$2.42$0.82--
$330.00Nov 20$0.00$4.50$2.25$5.65 06/11$1.35–$5.45$2.25--
$330.00Jan 15$0.05$8.00$4.03$7.77 06/05$2.03–$8.15$4.03--
$320.00Aug 21$0.00$1.25$0.63$1.85 06/03$0.63–$3.83$0.63--
$320.00Nov 20$0.00$2.25$1.13$4.80 05/22$1.13–$5.08$1.13--
$320.00Jan 15$0.00$2.35$1.18$7.54 06/05$1.18–$6.40$1.18--
$320.00Feb 19$0.15$8.20$4.18$4.40 07/02$2.23–$7.60$4.18--
$310.00Nov 20$0.20$3.30$1.75$5.00 05/13$1.75–$4.70$1.75--
$310.00Jan 15$0.00$4.80$2.40$5.80 06/10$2.40–$6.15$2.40--
$310.00Feb 19$0.00$4.80$2.40$3.00 07/08$2.05–$6.25$2.40--
$300.00Jul 17$0.00$4.80$2.40$0.22 06/08$2.40–$2.40$0.22--
$300.00Nov 20$0.00$4.80$2.40$2.15 06/25$1.50–$4.45$2.15--
$300.00Jan 15$0.00$2.55$1.27$3.44 06/16$1.27–$5.08$1.27--
$300.00Feb 19$0.05$7.70$3.88$2.15 07/07$1.27–$5.33$2.15--
$290.00Jan 15$0.00$2.20$1.10$4.40 05/13$1.10–$4.98$1.10--
$290.00Feb 19$0.05$7.60$3.83$1.85 07/07$1.40–$5.23$1.85--
$280.00Aug 21$0.00$4.80$2.40$0.90 05/20$0.38–$2.40$0.90--
$280.00Feb 19$0.05$5.50$2.78$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--
$260.00Feb 19$0.05$5.30$2.68$2.42 06/29$0.70–$3.98$2.42--
$250.00Aug 21$0.00$4.80$2.40$0.20 07/08$2.25–$2.40$0.20--
$250.00Jan 15$0.00$1.60$0.80$1.51 06/25$0.80–$3.83$0.80--
$220.00Aug 21$0.00$4.80$2.40$0.10 07/08$0.25–$2.40$0.10--

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 121
Total Puts 119
Put/Call Ratio 0.98
Net Difference 2

Prior's Put/Call Breakdown

Total Calls 69
Total Puts 83
Put/Call Ratio 1.20
Net Difference -14

Prior 7-Day Put/Call Summary

Total Calls 1,784
Total Puts 1,208
Average Put/Call Ratio 0.76
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