Tour v334
MCO
MOODYS CORP
$494.73 -0.20%
$496.84 (+0.43%)🌙
as of 07/14 07:09 PM
(7/13 18:45) ◀
|
Tuesday, July 14, 2026 (7:09pm)
January 2026
|
▶ (7/15 18:51)
◀ 7/14 19:09 ▶

Option Volume

Detail
ℹ
Current (07/14) 316
Calls: 190 (60%)
Puts: 126 (40%)
Prior (07/13) 240
Calls: 121 (50%)
Puts: 119 (50%)
Current vs Prior +31.67%
Calls: +57.02% (Calls)
Puts: +5.88% (Puts)
Prior 7-Day Total 2,495
Calls: 1,552 (62%)
Puts: 943 (38%)
Prior 7-Day Average 356
Calls: 221 (62%)
Puts: 134 (38%)
Current vs Prior 7-Day Avg -11.34%
Calls: -14.30%
Puts: -6.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $462.4K
Calls: $323.4K (70%)
Puts: $139.0K (30%)
Prior (07/13) $283.0K
Calls: $251.1K (89%)
Puts: $32.0K (11%)
Current vs Prior +63.35%
Calls: +28.82%
Puts: +334.39%
Prior 7-Day Total $4.66M
Calls: $3.75M (81%)
Puts: $907.0K (19%)
Prior 7-Day Average $665.7K
Calls: $536.1K (81%)
Puts: $129.6K (19%)
Current vs Prior 7-Day Avg -30.54%
Calls: -39.68%
Puts: +7.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.66
Prior (07/13) 0.98
Current vs Prior -32.57%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -11.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 5,543
Calls: 3,325 (60%)
Puts: 2,218 (40%)
Prior (07/13) 2,052
Calls: 1,514 (74%)
Puts: 538 (26%)
Current vs Prior +170.13%
Prior 7-Day Total 24,981
Calls: 15,604 (62%)
Puts: 9,377 (38%)
Prior 7-Day Average 3,568
Calls: 2,229 (62%)
Puts: 1,339 (38%)
Current vs Prior 7-Day Avg +55.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.72% | 8.67%3.72% | 8.67%
Prior 3.58% | 9.15%3.58% | 9.15%
Current vs Prior +3.87% | -5.21%+3.87% | -5.21%
Prior 7-Day Avg 4.65% | 9.61%4.55% | 9.56%
Current vs 7-Day Avg -19.95% | -9.79%-18.33% | -9.29%
Prior 7-Day Eod 3.58% | 9.15%3.58% | 9.15%
Current vs 7-Day Eod +3.87% | -5.21%+3.87% | -5.21%
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 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

Moderately bullish flow with 70% call dollar volume ($323.4K). Elevated premium activity with dollar volume up 63% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 33% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1781.4088.80$85.108.7%41.004
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. 9 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1781.4088.80$85.108.7%41.004
$470.00Jul 1722.1029.80$25.9529.7%60.90--
$460.00Jul 1732.0039.30$35.6520.5%10.8999
$480.00Jul 1713.0021.00$17.0047.1%20.831.0K
$460.00Aug 2139.8046.80$43.3016.2%10.78162
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2130.2038.60$34.4024.4%40.67--
$500.00Jul 175.7012.90$9.3077.4%10.6522

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 291, top 69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 175.2013.00$9.1085.7%540.57138
$500.00Aug 2114.4018.70$16.5526.0%440.48247
$540.00Aug 212.259.70$5.98124.6%320.22311
$510.00Aug 219.1014.30$11.7044.4%100.39--
$470.00Jul 1722.1029.80$25.9529.7%60.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 219.1017.50$13.3063.2%690.3628
$460.00Jul 170.004.80$2.40200.0%80.14--
$470.00Jul 170.103.90$2.00190.0%80.16--
$430.00Aug 212.005.20$3.6088.9%60.11676
$460.00Aug 215.508.90$7.2047.2%60.23137

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 95.1%, max 189.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Jul 17Aug 2188.0%32.0%175.1%33321
$460.00Jul 17Aug 2173.1%32.8%123.0%2261
$500.00Jul 17Aug 2141.1%29.4%39.7%461.2K
$480.00Jul 17Aug 2139.7%32.0%24.3%51.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 17Aug 2188.8%30.6%189.7%7535
$460.00Jul 17Aug 2173.1%32.8%123.0%14137
$470.00Jul 17Aug 2153.3%32.9%62.0%1212
$480.00Jul 17Aug 2139.7%32.0%24.3%7028

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 39.00, avg 8.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$540.00Jul 17$1.73$38.27$1.7322.12$501.73
$530.00$540.00Aug 21$0.57$9.43$0.5716.54$530.57
$510.00$520.00Aug 21$1.60$8.40$1.605.25$511.60
$540.00$550.00Aug 21$2.45$7.55$2.453.08$542.45
$520.00$530.00Aug 21$3.55$6.45$3.551.82$523.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$430.00Aug 21$0.50$19.50$0.5039.00$449.50
$480.00$470.00Jul 17$0.40$9.60$0.4024.00$479.60
$420.00$400.00Aug 21$1.35$18.65$1.3513.81$418.65
$430.00$420.00Aug 21$1.07$8.93$1.078.35$428.93
$470.00$460.00Aug 21$3.00$7.00$3.002.33$467.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 89.91, avg 6.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$460.00Jul 17$49.45$49.45$0.5589.91$459.45
$460.00$470.00Jul 17$9.70$9.70$0.3032.33$469.70
$470.00$480.00Jul 17$8.95$8.95$1.058.52$478.95
$480.00$490.00Jul 17$7.90$7.90$2.103.76$487.90
$460.00$480.00Aug 21$14.60$14.60$5.402.70$474.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$480.00Aug 21$21.10$21.10$18.901.12$498.90
$500.00$480.00Jul 17$6.90$6.90$13.100.53$493.10
$460.00$450.00Aug 21$3.10$3.10$6.900.45$456.90
$480.00$470.00Aug 21$3.10$3.10$6.900.45$476.90
$470.00$460.00Aug 21$3.00$3.00$7.000.43$467.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $7.62, cheapest $1.70)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Jul 17Aug 21$3.5888.0%32.0%
$460.00Jul 17Aug 21$7.6573.1%32.8%
$480.00Jul 17Aug 21$11.7039.7%32.0%
$500.00Jul 17Aug 21$12.4241.1%29.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$1.7088.8%30.6%
$460.00Jul 17Aug 21$4.8073.1%32.8%
$470.00Jul 17Aug 21$8.2053.3%32.9%
$480.00Jul 17Aug 21$10.9039.7%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.71% of stock, avg 6.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Jul 17$4.13$9.30$13.43$486.57$513.432.71%
$480.00Jul 17$17.00$2.40$19.40$460.60$499.403.92%
$470.00Jul 17$25.95$2.00$27.95$442.05$497.955.65%
$460.00Jul 17$35.65$2.40$38.05$421.95$498.057.69%
$480.00Aug 21$28.70$13.30$42.00$438.00$522.008.49%
$520.00Aug 21$10.10$34.40$44.50$475.50$564.508.99%
$460.00Aug 21$43.30$7.20$50.50$409.50$510.5010.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.89% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$470.00Jul 17$2.40$2.00$4.40$465.60$544.40
$540.00$480.00Jul 17$2.40$2.40$4.80$475.20$544.80
$540.00$460.00Jul 17$2.40$2.40$4.80$455.20$544.80
$540.00$450.00Jul 17$2.40$2.40$4.80$445.20$544.80
$500.00$470.00Jul 17$4.13$2.00$6.13$463.87$506.13
$500.00$480.00Jul 17$4.13$2.40$6.53$473.47$506.53
$500.00$460.00Jul 17$4.13$2.40$6.53$453.47$506.53
$500.00$450.00Jul 17$4.13$2.40$6.53$443.47$506.53
$540.00$430.00Aug 21$5.98$3.60$9.58$420.42$549.58
$540.00$450.00Aug 21$5.98$4.10$10.08$439.92$550.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 3.94, avg credit $7.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/420460/480Aug 21$15.95$4.053.94$404.05$475.95
450/460500/510Aug 21$7.95$2.053.88$452.05$507.95
470/480500/510Aug 21$7.95$2.053.88$472.05$507.95
460/470500/510Aug 21$7.85$2.153.65$462.15$507.85
420/430460/480Aug 21$15.67$4.333.62$414.33$475.67
450/460480/500Aug 21$15.25$4.753.21$444.75$495.25
460/470480/500Aug 21$15.15$4.853.12$454.85$495.15
430/450460/480Aug 21$15.10$4.903.08$434.90$475.10
400/420480/500Aug 21$13.50$6.502.08$406.50$493.50
450/460520/530Aug 21$6.65$3.351.99$453.35$526.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Jul 17$0.75$9.2512.33
$470.00$480.00$490.00Jul 17$1.05$8.958.52
$460.00$480.00$500.00Aug 21$2.45$17.557.16
$480.00$490.00$500.00Jul 17$2.93$7.072.41
$520.00$530.00$540.00Aug 21$2.98$7.022.36
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 21$0.10$9.9099.00
$460.00$470.00$480.00Jul 17$0.80$9.2011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.67, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$540.001:2Jul 17-$0.67$39.33
$480.00$500.001:2Aug 21-$4.40$15.60
$540.00$550.001:2Aug 21-$1.08$8.92
$480.00$490.001:2Jul 17-$1.20$8.80
$520.00$530.001:2Aug 21-$3.00$7.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$430.001:2Aug 21-$3.10$16.90
$460.00$450.001:2Aug 21-$1.00$9.00
$430.00$420.001:2Aug 21-$1.46$8.54
$480.00$470.001:2Jul 17-$1.60$8.40
$460.00$450.001:2Jul 17-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.91%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Aug 21$14.400.481.1%2.91%3.98%44247
$510.00Aug 21$9.100.393.1%1.84%4.93%10--
$520.00Aug 21$6.000.335.1%1.21%6.32%663
$530.00Aug 21$3.100.257.1%0.63%7.76%373
$540.00Aug 21$2.250.229.2%0.45%9.61%32311
$500.00Jul 17$1.050.351.1%0.21%1.28%2945

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 $390.00 07-17 call last traded $59.87 on 06/22 (now $101.50/$109.00) — try a limit near $101.50. Also watch the $410.00 07-17 call last traded $42.32 on 06/12 (now $81.40/$88.80) — try a limit near $81.40; the $460.00 08-21 call last traded $34.50 on 07/02 (now $39.80/$46.80) — try a limit near $39.80. Most tradeable put: the $460.00 08-21 put last traded $11.20 on 07/09 (now $5.50/$8.90) — try a limit near $7.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Jul 17$5.20$13.00$9.10$6.20 07/10$0.85–$16.60$6.20138
$490.00Aug 21$21.20$24.00$22.60$27.37 07/06$5.80–$28.80$22.60--
$490.00Nov 20$37.00$44.50$40.75$47.12 07/07$18.05–$45.95$40.75--
$490.00Jan 15$44.00$51.50$47.75$54.60 07/07$24.65–$53.65$47.75--
$490.00Feb 19$49.00$56.60$52.80$59.00 07/07$27.70–$58.20$52.80--
$500.00Jul 17$1.05$7.20$4.13$4.14 07/10$0.68–$10.35$4.13945
$500.00Aug 21$14.40$18.70$16.55$16.30 07/08$4.00–$21.70$16.30247
$500.00Nov 20$31.20$37.60$34.40$31.81 07/09$14.85–$39.85$31.81--
$500.00Jan 15$38.10$46.10$42.10$50.00 07/07$20.70–$48.55$42.10--
$500.00Feb 19$43.10$51.70$47.40$37.60 07/01$24.75–$52.45$43.10--
$480.00Jul 17$13.00$21.00$17.00$11.92 07/09$1.53–$25.45$13.001.0K
$480.00Aug 21$25.00$32.40$28.70$23.29 07/09$7.85–$34.50$25.00105
$480.00Nov 20$42.00$50.10$46.05$25.80 06/22$21.25–$52.00$42.00--
$480.00Jan 15$49.00$57.30$53.15$59.90 07/07$28.40–$60.15$53.15--
$510.00Jul 17$0.05$5.00$2.53$5.10 07/08$0.43–$5.50$2.53--
$510.00Aug 21$9.10$14.30$11.70$11.95 07/09$3.08–$17.85$11.70--
$510.00Nov 20$26.40$33.90$30.15$31.33 07/06$12.80–$35.05$30.15--
$510.00Jan 15$33.20$40.60$36.90$34.50 07/10$17.90–$43.20$34.5079
$470.00Jul 17$22.10$29.80$25.95$34.50 07/07$2.63–$32.95$25.95--
$470.00Aug 21$32.00$37.20$34.60$29.29 07/09$10.50–$41.15$32.00--
$470.00Nov 20$48.00$56.50$52.25$47.50 07/09$24.90–$58.45$48.00--
$470.00Jan 15$55.40$63.90$59.65$65.40 07/07$32.25–$66.25$59.65--
$470.00Feb 19$60.00$68.40$64.20$71.20 07/07$35.50–$70.70$64.20--
$520.00Jul 17$0.05$7.30$3.68$1.20 07/08$0.15–$3.68$1.20--
$520.00Aug 21$6.00$14.20$10.10$9.54 07/10$2.33–$14.00$9.5463
$520.00Nov 20$22.00$28.50$25.25$12.80 06/23$9.60–$30.05$22.00--
$520.00Jan 15$29.00$36.50$32.75$29.40 07/10$15.40–$39.60$29.4032
$520.00Feb 19$34.00$41.60$37.80$36.13 07/10$18.70–$43.05$36.13--
$460.00Jul 17$32.00$39.30$35.65$28.29 07/06$4.75–$42.45$32.0099
$460.00Aug 21$39.80$46.80$43.30$34.50 07/02$13.80–$49.50$39.80162
$460.00Nov 20$55.00$63.00$59.00$35.25 06/30$29.55–$65.55$55.00--
$460.00Jan 15$63.00$69.80$66.40$60.30 07/10$35.00–$72.60$63.00--
$530.00Jul 17$0.05$5.30$2.68$0.70 07/08$0.15–$2.68$0.70--
$530.00Aug 21$3.10$10.00$6.55$6.00 07/09$1.53–$10.90$6.0073
$530.00Nov 20$18.00$24.60$21.30$26.85 07/07$7.70–$25.30$21.30--
$530.00Jan 15$25.00$32.20$28.60$25.60 07/10$13.30–$34.25$25.6012
$530.00Feb 19$30.00$37.30$33.65$31.62 07/10$16.90–$38.00$31.62--
$450.00Jul 17$41.50$49.10$45.30$23.15 07/01$7.75–$51.95$41.50--
$450.00Aug 21$48.10$55.80$51.95$45.20 07/10$17.65–$58.50$48.10--
$450.00Nov 20$62.00$70.00$66.00$60.35 07/08$34.10–$72.60$62.00--
$450.00Jan 15$69.00$76.60$72.80$76.00 07/06$41.15–$79.85$72.80--
$450.00Feb 19$73.20$81.40$77.30$48.12 06/25$44.80–$83.25$73.20--
$540.00Jul 17$0.00$4.80$2.40$0.25 07/10$0.25–$3.23$0.2510
$540.00Aug 21$2.25$9.70$5.98$8.80 07/07$1.13–$8.25$5.98311
$540.00Nov 20$14.50$23.00$18.75$19.88 07/06$7.40–$22.25$18.75--
$540.00Jan 15$21.10$28.60$24.85$22.30 07/10$11.60–$30.05$22.3034
$540.00Feb 19$26.00$33.00$29.50$27.15 07/02$14.10–$33.55$27.15--
$440.00Jul 17$51.70$59.10$55.40$38.58 07/02$11.90–$62.20$51.70--
$440.00Aug 21$56.70$63.50$60.10$24.25 06/26$22.70–$66.60$56.70--
$440.00Nov 20$70.00$77.30$73.65$44.25 05/21$38.25–$79.60$70.00--
$440.00Jan 15$76.00$83.80$79.90$60.00 05/29$44.70–$86.05$76.00--
$550.00Aug 21$0.05$7.00$3.53$6.54 07/07$0.65–$6.38$3.53--
$550.00Nov 20$11.80$20.00$15.90$11.40 07/01$5.90–$18.80$11.80--
$550.00Jan 15$17.00$25.40$21.20$27.00 07/07$10.40–$26.60$21.20--
$550.00Feb 19$22.00$29.90$25.95$13.80 06/23$13.25–$29.70$22.00--
$430.00Jul 17$61.60$69.40$65.50$54.20 07/02$19.55–$71.65$61.60--
$430.00Aug 21$65.60$73.30$69.45$36.10 06/30$29.30–$75.60$65.60--
$430.00Feb 19$88.80$95.50$92.15$59.88 06/23$54.95–$97.50$88.80--
$560.00Jul 17$0.00$4.80$2.40$0.30 07/02$0.18–$2.42$0.30--
$560.00Aug 21$0.60$9.60$5.10$5.00 07/07$0.45–$5.10$5.00--
$560.00Nov 20$9.30$17.50$13.40$8.90 07/01$5.25–$16.30$9.30--
$560.00Jan 15$14.20$22.40$18.30$23.60 07/07$8.50–$23.55$18.30--
$560.00Feb 19$19.00$26.80$22.90$21.80 07/10$11.00–$25.95$21.80--
$420.00Jul 17$71.40$79.20$75.30$27.55 06/25$25.45–$81.70$71.40--
$420.00Aug 21$74.70$82.40$78.55$86.17 07/07$35.90–$84.65$78.55--
$570.00Aug 21$0.05$8.00$4.03$2.70 07/06$0.50–$4.35$2.70--
$570.00Nov 20$7.10$15.30$11.20$9.90 07/02$4.40–$13.35$9.90--
$570.00Jan 15$12.00$19.50$15.75$7.60 06/23$7.35–$19.45$12.00--
$410.00Jul 17$81.40$88.80$85.10$42.32 06/12$34.50–$91.60$81.404
$410.00Aug 21$84.10$91.80$87.95$45.87 06/26$42.75–$94.40$84.10--
$580.00Aug 21$0.05$6.50$3.28$1.75 07/08$0.35–$5.15$1.75--
$580.00Nov 20$5.20$13.50$9.35$6.10 07/01$4.05–$11.55$6.10--
$400.00Jul 17$91.30$98.80$95.05$44.55 06/25$42.55–$101.60$91.30--
$400.00Aug 21$93.70$101.30$97.50$105.27 07/07$50.05–$103.75$97.50--
$400.00Jan 15$107.40$115.10$111.25$119.00 07/07$67.35–$117.55$111.25--
$390.00Jul 17$101.50$109.00$105.25$59.87 06/22$52.40–$111.65$101.503
$390.00Jan 15$115.70$123.60$119.65$99.35 07/01$74.30–$125.75$115.70--
$390.00Aug 21$103.60$110.00$106.80--$106.80–$106.80—$103.601
$600.00Jan 15$5.70$14.10$9.90$4.80 06/22$5.00–$13.10$5.70--
$380.00Aug 21$113.10$120.60$116.85$69.20 06/26$65.70–$123.45$113.10--
$380.00Nov 20$120.00$127.40$123.70$86.70 05/19$77.35–$130.30$120.00--
$380.00Jan 15$124.20$131.90$128.05$106.00 06/16$83.05–$135.10$124.20--
$610.00Jan 15$4.20$12.70$8.45$4.35 05/18$4.10–$11.45$4.35--
$370.00Aug 21$122.80$130.40$126.60$109.05 07/02$75.35–$133.35$122.80--
$620.00Jan 15$2.95$11.50$7.23$5.91 06/04$3.70–$9.80$5.91--
$360.00Aug 21$132.70$140.30$136.50$112.90 06/17$84.50–$143.15$132.70--
$350.00Jul 17$141.30$149.00$145.15$118.10 06/16$90.35–$151.55$141.30--
$350.00Aug 21$142.50$150.00$146.25$120.20 06/16$93.85–$152.95$142.50--
$640.00Feb 19$3.00$11.50$7.25$7.40 07/06$3.58–$7.85$7.25--
$650.00Jan 15$1.30$9.10$5.20$1.80 05/14$2.23–$6.45$1.80--
$330.00Jul 17$161.30$168.90$165.10$113.52 05/18$110.20–$171.55$161.30--
$330.00Aug 21$162.30$170.00$166.15$125.63 05/26$112.40–$172.75$162.30--
$660.00Nov 20$0.05$6.40$3.23$0.75 06/29$0.93–$4.13$0.75--
$660.00Feb 19$1.15$9.60$5.38$5.30 07/06$2.25–$6.50$5.30--
$670.00Nov 20$0.05$7.70$3.88$0.65 06/29$0.88–$4.03$0.65--
$670.00Jan 15$0.25$7.10$3.68$2.60 06/02$2.22–$4.95$2.60--
$680.00Jan 15$0.05$6.60$3.33$2.20 06/17$1.48–$4.47$2.20--
$680.00Feb 19$0.95$8.80$4.88$3.40 07/06$1.70–$5.15$3.40--
$300.00Jul 17$191.50$199.00$195.25$170.09 06/17$139.95–$201.50$191.50--
$300.00Aug 21$192.20$199.70$195.95$163.46 06/15$141.70–$202.70$192.20--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Jul 17$3.30$9.90$6.60$10.98 07/08$3.08–$50.15$6.60--
$490.00Aug 21$13.00$17.90$15.45$22.00 07/08$14.50–$53.85$15.45--
$490.00Jan 15$30.50$39.10$34.80$39.50 07/10$33.90–$65.35$34.80--
$500.00Jul 17$5.70$12.90$9.30$17.00 07/08$6.70–$61.00$9.3022
$500.00Jan 15$36.10$43.50$39.80$44.20 07/10$37.85–$74.30$39.80--
$480.00Jul 17$0.00$4.80$2.40$6.00 07/08$1.45–$40.70$2.40--
$480.00Aug 21$9.10$17.50$13.30$17.07 07/09$10.50–$45.55$13.3028
$480.00Jan 15$26.40$34.90$30.65$35.00 07/10$29.85–$59.00$30.65--
$510.00Jul 17$13.00$20.00$16.50$19.00 07/08$13.50–$71.00$16.50--
$510.00Aug 21$23.50$28.20$25.85$25.25 07/07$24.60–$71.20$25.25--
$470.00Jul 17$0.10$3.90$2.00$3.00 07/09$0.83–$31.55$2.00--
$470.00Aug 21$6.00$14.40$10.20$12.00 07/08$7.85–$38.55$10.2012
$470.00Nov 20$18.00$26.20$22.10$47.90 05/22$21.00–$49.15$22.10--
$470.00Jan 15$22.60$28.80$25.70$30.80 07/10$25.70–$53.45$25.70--
$470.00Feb 19$26.00$34.50$30.25$49.10 06/29$27.95–$55.90$30.25--
$460.00Jul 17$0.00$4.80$2.40$1.25 07/06$1.27–$23.95$1.25--
$460.00Aug 21$5.50$8.90$7.20$11.20 07/09$6.75–$31.35$7.20137
$460.00Nov 20$14.30$22.80$18.55$43.20 05/19$17.75–$43.25$18.55--
$460.00Jan 15$19.10$27.60$23.35$25.64 07/10$22.40–$47.85$23.35--
$460.00Feb 19$22.20$30.70$26.45$28.57 07/10$24.35–$48.80$26.45--
$450.00Jul 17$0.00$4.80$2.40$0.60 07/07$0.50–$16.60$0.60--
$450.00Aug 21$1.60$6.60$4.10$7.80 07/10$3.47–$25.80$4.10535
$450.00Nov 20$11.40$19.90$15.65$39.50 05/21$15.05–$37.15$15.65--
$450.00Jan 15$16.20$22.60$19.40$22.80 07/10$19.15–$42.75$19.40--
$450.00Feb 19$19.00$27.50$23.25$39.50 06/29$21.25–$44.00$23.25--
$440.00Jul 17$0.00$1.35$0.68$0.71 07/08$0.23–$11.20$0.68--
$440.00Aug 21$1.50$8.80$5.15$5.80 07/09$2.83–$20.90$5.15--
$440.00Nov 20$9.00$17.10$13.05$26.60 06/30$12.45–$32.70$13.05--
$440.00Jan 15$13.30$21.80$17.55$17.60 07/07$16.90–$36.35$17.55--
$440.00Feb 19$16.10$24.60$20.35$25.23 07/02$18.40–$38.80$20.35--
$430.00Jul 17$0.00$4.80$2.40$0.31 07/10$0.38–$7.95$0.31--
$430.00Aug 21$2.00$5.20$3.60$5.00 07/09$2.50–$16.40$3.60676
$430.00Nov 20$7.50$15.10$11.30$11.00 07/07$10.30–$27.70$11.00--
$430.00Jan 15$10.90$19.40$15.15$15.20 07/07$14.25–$31.95$15.15--
$430.00Feb 19$13.50$22.00$17.75$21.60 07/10$16.20–$34.95$17.75--
$420.00Jul 17$0.00$4.80$2.40$0.14 07/07$0.53–$4.90$0.14--
$420.00Aug 21$0.05$5.00$2.53$3.00 07/10$1.25–$12.85$2.53532
$420.00Nov 20$5.00$13.20$9.10$12.30 07/02$8.70–$22.85$9.10--
$420.00Jan 15$9.70$16.40$13.05$28.69 06/12$12.25–$27.90$13.05--
$410.00Jul 17$0.00$0.05$0.03$0.10 07/09$0.03–$3.85$0.03--
$410.00Aug 21$0.75$5.00$2.88$1.57 07/07$1.33–$10.10$1.57--
$410.00Nov 20$3.10$11.60$7.35$18.80 06/18$6.80–$21.75$7.35--
$410.00Jan 15$7.00$15.50$11.25$12.20 07/10$10.15–$24.25$11.25--
$410.00Feb 19$9.20$17.60$13.40$14.47 07/08$11.60–$26.45$13.40--
$400.00Jul 17$0.00$4.80$2.40$0.20 07/06$0.20–$2.42$0.20--
$400.00Aug 21$0.75$1.60$1.18$1.21 07/07$1.10–$7.00$1.18276
$400.00Nov 20$4.40$8.90$6.65$13.80 06/17$5.85–$17.00$6.65--
$400.00Jan 15$5.40$13.50$9.45$10.30 07/10$8.55–$21.20$9.45--
$390.00Jul 17$0.00$4.80$2.40$0.05 07/07$0.10–$4.38$0.05--
$390.00Aug 21$0.50$1.35$0.93$1.40 07/06$0.57–$5.40$0.93--
$390.00Nov 20$1.00$9.20$5.10$6.20 07/08$4.00–$14.10$5.10--
$390.00Jan 15$4.90$10.40$7.65$13.30 07/01$7.30–$17.35$7.65--
$390.00Feb 19$5.70$14.20$9.95$21.10 06/23$8.65–$20.45$9.95--
$380.00Jul 17$0.00$4.80$2.40$1.04 07/07$0.45–$2.93$1.04--
$380.00Aug 21$0.00$0.80$0.40$0.78 07/07$0.40–$5.13$0.40--
$380.00Nov 20$1.25$8.70$4.97$5.00 07/08$4.80–$11.35$4.97--
$380.00Jan 15$3.50$9.00$6.25$7.30 07/10$5.80–$15.35$6.25--
$370.00Jul 17$0.00$4.80$2.40$0.13 07/06$0.13–$3.53$0.13--
$370.00Aug 21$0.05$7.10$3.58$0.75 07/07$2.03–$5.20$0.75--
$370.00Nov 20$0.50$7.30$3.90$8.59 06/25$3.90–$10.10$3.90--
$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$0.05$8.00$4.03$4.12 07/06$2.15–$8.25$4.03--
$360.00Jan 15$1.40$9.20$5.30$9.13 06/25$4.63–$11.60$5.30--
$350.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$4.30$0.03--
$350.00Aug 21$0.10$6.90$3.50$1.50 06/25$1.30–$3.93$1.50--
$350.00Nov 20$0.00$3.70$1.85$5.87 06/25$1.85–$6.90$1.85--
$350.00Jan 15$3.20$5.40$4.30$10.90 06/05$4.18–$9.50$4.30--
$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–$2.63$0.33--
$340.00Nov 20$0.00$4.80$2.40$4.71 06/29$1.98–$5.98$2.40--
$340.00Jan 15$2.40$7.10$4.75$3.63 07/10$2.95–$8.15$3.63--
$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$4.80$2.40$5.65 06/11$1.35–$4.90$2.40--
$330.00Jan 15$2.10$3.80$2.95$7.77 06/05$2.03–$7.65$2.95--
$320.00Aug 21$0.00$4.80$2.40$1.85 06/03$0.63–$3.78$1.85--
$320.00Nov 20$0.00$4.00$2.00$4.80 05/22$1.13–$4.72$2.00--
$320.00Jan 15$0.05$6.20$3.13$7.54 06/05$1.18–$6.25$3.13--
$320.00Feb 19$1.85$4.70$3.28$4.40 07/02$2.23–$7.60$3.28--
$310.00Nov 20$0.00$4.80$2.40$5.00 05/13$1.75–$4.60$2.40--
$310.00Jan 15$0.05$5.10$2.58$5.80 06/10$2.40–$5.38$2.58--
$310.00Feb 19$0.05$8.00$4.03$3.00 07/08$2.05–$6.25$3.00--
$300.00Jul 17$0.00$4.80$2.40$0.22 06/08$2.40–$2.40$0.22--
$300.00Nov 20$0.00$2.80$1.40$2.15 06/25$1.40–$4.08$1.40--
$300.00Jan 15$0.00$4.80$2.40$3.44 06/16$1.27–$4.95$2.40--
$300.00Feb 19$0.05$6.20$3.13$2.15 07/07$1.27–$5.33$2.15--
$290.00Jan 15$0.00$4.80$2.40$4.40 05/13$1.10–$4.85$2.40--
$290.00Feb 19$0.00$4.80$2.40$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$0.00$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--
$260.00Feb 19$0.00$4.80$2.40$2.42 06/29$0.70–$3.98$2.40--
$250.00Aug 21$0.00$4.80$2.40$0.20 07/08$2.25–$2.40$0.20--
$250.00Jan 15$0.00$4.80$2.40$1.51 06/25$0.80–$3.83$1.51--
$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 190
Total Puts 126
Put/Call Ratio 0.66
Net Difference 64

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,552
Total Puts 943
Average Put/Call Ratio 0.75
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