Tour v340
MCO
MOODYS CORP
$504.46 +1.97%
$494.62 (-1.95%)🌙
as of 07/15 06:51 PM
(7/14 19:09) ◀
|
Wednesday, July 15, 2026 (6:51pm)
January 2026
|
▶ (7/16 18:43)
◀ 7/15 18:51 ▶

Option Volume

Detail
ℹ
Current (07/15) 3,313
Calls: 3,256 (98%)
Puts: 57 (2%)
Prior (07/14) 316
Calls: 190 (60%)
Puts: 126 (40%)
Current vs Prior +948.42%
Calls: +1613.68% (Calls)
Puts: -54.76% (Puts)
Prior 7-Day Total 2,198
Calls: 1,375 (63%)
Puts: 823 (37%)
Prior 7-Day Average 314
Calls: 196 (63%)
Puts: 117 (37%)
Current vs Prior 7-Day Avg +955.10%
Calls: +1557.60%
Puts: -51.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $3.48M
Calls: $3.41M (98%)
Puts: $75.5K (2%)
Prior (07/14) $462.4K
Calls: $323.4K (70%)
Puts: $139.0K (30%)
Current vs Prior +652.92%
Calls: +953.07%
Puts: -45.67%
Prior 7-Day Total $4.06M
Calls: $3.17M (78%)
Puts: $898.4K (22%)
Prior 7-Day Average $580.6K
Calls: $452.3K (78%)
Puts: $128.3K (22%)
Current vs Prior 7-Day Avg +499.56%
Calls: +652.99%
Puts: -41.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.02
Prior (07/14) 0.66
Current vs Prior -97.36%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -97.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 2,880
Calls: 2,629 (91%)
Puts: 251 (9%)
Prior (07/14) 5,543
Calls: 3,325 (60%)
Puts: 2,218 (40%)
Current vs Prior -48.04%
Prior 7-Day Total 24,394
Calls: 15,571 (64%)
Puts: 8,823 (36%)
Prior 7-Day Average 3,484
Calls: 2,224 (64%)
Puts: 1,260 (36%)
Current vs Prior 7-Day Avg -17.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.87% | 7.94%2.87% | 7.94%
Prior 3.72% | 8.67%3.72% | 8.67%
Current vs Prior -22.82% | -8.44%-22.82% | -8.44%
Prior 7-Day Avg 4.43% | 9.43%4.43% | 9.43%
Current vs 7-Day Avg -35.27% | -15.84%-35.27% | -15.84%
Prior 7-Day Eod 3.72% | 8.67%3.72% | 8.67%
Current vs 7-Day Eod -22.82% | -8.44%-22.82% | -8.44%
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 ($3.41M) vs puts ($75.5K). Massive premium surge with dollar volume up 653% vs prior. Dollar volume significantly above 7-day average (500% higher). Unusually high activity with volume up 948% vs prior - elevated interest.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 8 found (avg delta 0.75, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 1731.1039.20$35.1523.0%60.88157
$450.00Aug 2155.9062.70$59.3011.5%80.87226
$460.00Aug 2147.0054.80$50.9015.3%70.83--
$480.00Jul 1721.1029.90$25.5034.5%10.791.0K
$490.00Jul 1711.4017.00$14.2039.4%320.77--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2117.0022.30$19.6527.0%110.54--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 3.2K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 216.4011.00$8.7052.9%2.2K0.27326
$520.00Aug 2110.1014.00$12.0532.4%9230.38--
$490.00Jul 1711.4017.00$14.2039.4%320.77--
$520.00Jul 170.001.50$0.75200.0%110.1459
$550.00Aug 211.706.20$3.95113.9%110.17101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2117.0022.30$19.6527.0%110.54--
$420.00Aug 210.203.60$1.90178.9%40.07--
$490.00Jul 170.057.60$3.83197.1%30.2420
$500.00Jul 170.003.30$1.65200.0%20.2621
$430.00Aug 211.053.80$2.42113.6%20.08--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 17.0%, max 39.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Jul 17Aug 2141.8%29.9%39.5%5154
$500.00Jul 17Aug 2130.0%26.9%11.4%11273
$520.00Jul 17Aug 2130.0%29.9%0.1%93459
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 32.33, avg 7.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$540.00Aug 21$0.30$9.70$0.3032.33$530.30
$500.00$510.00Jul 17$2.12$7.88$2.123.72$502.12
$520.00$530.00Aug 21$3.05$6.95$3.052.28$523.05
$510.00$520.00Aug 21$3.85$6.15$3.851.60$513.85
$510.00$520.00Jul 17$4.28$5.72$4.281.34$514.28
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$420.00Aug 21$0.52$9.48$0.5218.23$429.48
$460.00$430.00Aug 21$2.68$27.32$2.6810.19$457.32
$470.00$460.00Aug 21$1.50$8.50$1.505.67$468.50
$510.00$470.00Aug 21$13.05$26.95$13.052.07$496.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 27.57, avg 2.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$480.00Jul 17$9.65$9.65$0.3527.57$479.65
$450.00$460.00Aug 21$8.40$8.40$1.605.25$458.40
$460.00$500.00Aug 21$30.50$30.50$9.503.21$490.50
$490.00$500.00Jul 17$7.05$7.05$2.952.39$497.05
$540.00$550.00Aug 21$4.75$4.75$5.250.90$544.75
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$470.00Aug 21$13.05$13.05$26.950.48$496.95
$470.00$460.00Aug 21$1.50$1.50$8.500.18$468.50
$460.00$430.00Aug 21$2.68$2.68$27.320.10$457.32
$430.00$420.00Aug 21$0.52$0.52$9.480.05$429.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $11.81, cheapest $10.87)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Jul 17Aug 21$10.8741.8%29.9%
$520.00Jul 17Aug 21$11.3030.0%29.9%
$500.00Jul 17Aug 21$13.2530.0%26.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.74% of stock, avg 5.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Jul 17$7.15$1.65$8.80$491.20$508.801.74%
$490.00Jul 17$14.20$3.83$18.03$471.97$508.033.57%
$480.00Jul 17$25.50$4.63$30.13$449.87$510.135.97%
$510.00Aug 21$15.90$19.65$35.55$474.45$545.557.05%
$460.00Aug 21$50.90$5.10$56.00$404.00$516.0011.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.48% of stock, avg 2.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$500.00Jul 17$0.75$1.65$2.40$497.60$522.40
$520.00$490.00Jul 17$0.75$3.83$4.58$485.42$524.58
$520.00$480.00Jul 17$0.75$4.63$5.38$474.62$525.38
$550.00$420.00Aug 21$3.95$1.90$5.85$414.15$555.85
$550.00$430.00Aug 21$3.95$2.42$6.37$423.63$556.37
$510.00$500.00Jul 17$5.03$1.65$6.68$493.32$516.68
$510.00$490.00Jul 17$5.03$3.83$8.86$481.14$518.86
$550.00$460.00Aug 21$3.95$5.10$9.05$450.95$559.05
$510.00$480.00Jul 17$5.03$4.63$9.66$470.34$519.66
$550.00$470.00Aug 21$3.95$6.60$10.55$459.45$560.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 8.26, avg credit $8.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430450/460Aug 21$8.92$1.088.26$421.08$458.92
420/430460/500Aug 21$31.02$8.983.45$398.98$491.02
460/470540/550Aug 21$6.25$3.751.67$463.75$546.25
460/470500/510Aug 21$6.00$4.001.50$464.00$506.00
460/470510/520Aug 21$5.35$4.651.15$464.65$515.35
420/430540/550Aug 21$5.27$4.731.11$424.73$545.27
420/430500/510Aug 21$5.02$4.981.01$424.98$505.02
460/470520/530Aug 21$4.55$5.450.83$465.45$524.55
470/510540/550Aug 21$17.80$22.200.80$492.20$557.80
420/430510/520Aug 21$4.37$5.630.78$425.63$514.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 14.38, cheapest $0.65)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.65$9.3514.38
$510.00$520.00$530.00Aug 21$0.80$9.2011.50
$520.00$530.00$540.00Aug 21$2.75$7.252.64
$480.00$490.00$500.00Jul 17$4.25$5.751.35
$490.00$500.00$510.00Jul 17$4.93$5.071.03
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-5.25, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$590.001:2Aug 21-$5.25$34.75
$490.00$500.001:2Jul 17-$0.10$9.90
$480.00$490.001:2Jul 17-$2.90$7.10
$500.00$510.001:2Jul 17-$2.91$7.09
$520.00$530.001:2Aug 21-$5.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$420.001:2Aug 21-$1.38$8.62
$470.00$460.001:2Aug 21-$3.60$6.40
$490.00$480.001:2Jul 17-$5.43$4.57
$500.00$490.001:2Jul 17-$6.01$3.99
$510.00$470.001:2Aug 21$6.45$33.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.58%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Aug 21$13.000.461.1%2.58%3.68%3--
$520.00Aug 21$10.100.383.1%2.00%5.08%923--
$530.00Aug 21$7.400.315.1%1.47%6.53%574
$540.00Aug 21$6.400.277.0%1.27%8.31%2.2K326
$550.00Aug 21$1.700.179.0%0.34%9.36%11101
$590.00Aug 21$0.200.1417.0%0.04%17.00%185

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 $450.00 08-21 call last traded $45.20 on 07/10 (now $55.90/$62.70) — try a limit near $55.90. Also watch the $510.00 01-15 call last traded $34.50 on 07/10 (now $38.40/$47.00) — try a limit near $38.40; the $520.00 01-15 call last traded $29.40 on 07/10 (now $33.80/$42.00) — try a limit near $33.80. Most tradeable put: the $500.00 01-15 put last traded $44.20 on 07/10 (now $31.10/$40.00) — try a limit near $35.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Jul 17$4.80$9.50$7.15$4.14 07/10$0.68–$10.35$4.80--
$500.00Aug 21$18.00$22.80$20.40$16.30 07/08$4.00–$21.70$18.00273
$500.00Nov 20$36.00$41.90$38.95$31.81 07/09$14.85–$39.85$36.00--
$500.00Jan 15$43.60$52.00$47.80$50.00 07/07$20.70–$48.55$47.80--
$500.00Feb 19$49.20$57.50$53.35$37.60 07/01$24.75–$53.35$49.20--
$510.00Jul 17$0.05$10.00$5.03$5.10 07/08$0.43–$5.50$5.03154
$510.00Aug 21$13.00$18.80$15.90$11.95 07/09$3.08–$17.85$13.00--
$510.00Nov 20$31.00$39.00$35.00$31.33 07/06$12.80–$35.05$31.33--
$510.00Jan 15$38.40$47.00$42.70$34.50 07/10$17.90–$43.20$38.4083
$490.00Jul 17$11.40$17.00$14.20$6.20 07/10$0.85–$16.60$11.40--
$490.00Aug 21$24.00$31.40$27.70$27.37 07/06$5.80–$28.80$27.37--
$490.00Nov 20$42.00$49.90$45.95$47.12 07/07$18.05–$45.95$45.95--
$490.00Jan 15$49.50$57.90$53.70$54.60 07/07$24.65–$53.70$53.70--
$490.00Feb 19$54.60$62.50$58.55$59.00 07/07$27.70–$58.55$58.55--
$520.00Jul 17$0.00$1.50$0.75$1.20 07/08$0.15–$3.68$0.7559
$520.00Aug 21$10.10$14.00$12.05$9.54 07/10$2.33–$14.00$10.10--
$520.00Nov 20$26.60$31.70$29.15$12.80 06/23$9.60–$30.05$26.60--
$520.00Jan 15$33.80$42.00$37.90$29.40 07/10$15.40–$39.60$33.8036
$520.00Feb 19$38.80$47.10$42.95$36.13 07/10$18.70–$43.05$38.80--
$480.00Jul 17$21.10$29.90$25.50$11.92 07/09$1.53–$25.50$21.101.0K
$480.00Aug 21$31.00$37.80$34.40$23.29 07/09$7.85–$34.50$31.00--
$480.00Nov 20$48.00$56.00$52.00$25.80 06/22$21.25–$52.00$48.00--
$480.00Jan 15$55.20$63.30$59.25$59.90 07/07$28.40–$60.15$59.25--
$530.00Jul 17$0.00$4.80$2.40$0.70 07/08$0.15–$2.68$0.70--
$530.00Aug 21$7.40$10.60$9.00$6.00 07/09$1.53–$10.90$7.4074
$530.00Nov 20$22.00$27.40$24.70$26.85 07/07$7.70–$25.30$24.70--
$530.00Jan 15$29.00$37.70$33.35$25.60 07/10$13.30–$34.25$29.0016
$530.00Feb 19$34.20$42.60$38.40$31.62 07/10$16.90–$38.40$34.20--
$470.00Jul 17$31.10$39.20$35.15$34.50 07/07$2.63–$35.15$34.50157
$470.00Aug 21$39.00$46.00$42.50$29.29 07/09$10.50–$42.50$39.00--
$470.00Nov 20$54.80$63.20$59.00$47.50 07/09$24.90–$59.00$54.80--
$470.00Jan 15$62.00$70.00$66.00$65.40 07/07$32.25–$66.25$65.40--
$470.00Feb 19$67.00$75.20$71.10$71.20 07/07$35.50–$71.10$71.10--
$540.00Jul 17$0.00$4.80$2.40$0.25 07/10$0.25–$3.23$0.25--
$540.00Aug 21$6.40$11.00$8.70$8.80 07/07$1.13–$8.70$8.70326
$540.00Nov 20$17.60$26.70$22.15$19.88 07/06$7.40–$22.25$19.88--
$540.00Jan 15$25.40$33.00$29.20$22.30 07/10$11.60–$30.05$25.4034
$540.00Feb 19$30.00$38.40$34.20$27.15 07/02$14.10–$34.20$30.00--
$460.00Jul 17$40.80$49.60$45.20$28.29 07/06$4.75–$45.20$40.80--
$460.00Aug 21$47.00$54.80$50.90$34.50 07/02$13.80–$50.90$47.00--
$460.00Nov 20$62.00$70.00$66.00$35.25 06/30$29.55–$66.00$62.00--
$460.00Jan 15$70.00$74.70$72.35$60.30 07/10$35.00–$72.60$70.00--
$550.00Aug 21$1.70$6.20$3.95$6.54 07/07$0.65–$6.38$3.95101
$550.00Nov 20$14.40$23.00$18.70$11.40 07/01$5.90–$18.80$14.40--
$550.00Jan 15$22.30$29.40$25.85$27.00 07/07$10.40–$26.60$25.85--
$550.00Feb 19$25.90$35.00$30.45$13.80 06/23$13.25–$30.45$25.90--
$450.00Jul 17$50.80$59.50$55.15$23.15 07/01$7.75–$55.15$50.80--
$450.00Aug 21$55.90$62.70$59.30$45.20 07/10$17.65–$59.30$55.90226
$450.00Nov 20$69.20$77.00$73.10$60.35 07/08$34.10–$73.10$69.20--
$450.00Jan 15$76.10$81.60$78.85$76.00 07/06$41.15–$79.85$76.10--
$450.00Feb 19$80.20$88.40$84.30$48.12 06/25$44.80–$84.30$80.20--
$560.00Jul 17$0.00$4.80$2.40$0.30 07/02$0.18–$2.42$0.30--
$560.00Aug 21$1.00$10.00$5.50$5.00 07/07$0.45–$5.50$5.00--
$560.00Nov 20$11.40$20.00$15.70$8.90 07/01$5.25–$16.30$11.40--
$560.00Jan 15$17.50$25.00$21.25$23.60 07/07$8.50–$23.55$21.25--
$560.00Feb 19$22.40$31.00$26.70$21.80 07/10$11.00–$26.70$22.40--
$440.00Jul 17$60.70$69.50$65.10$38.58 07/02$11.90–$65.10$60.70--
$440.00Aug 21$65.10$73.80$69.45$24.25 06/26$22.70–$69.45$65.10--
$440.00Nov 20$77.00$84.90$80.95$44.25 05/21$38.25–$80.95$77.00--
$440.00Jan 15$83.30$88.90$86.10$60.00 05/29$44.70–$86.10$83.30--
$570.00Aug 21$0.55$10.00$5.28$2.70 07/06$0.50–$5.28$2.70--
$570.00Nov 20$10.00$17.20$13.60$9.90 07/02$4.40–$13.60$10.00--
$570.00Jan 15$15.60$21.70$18.65$7.60 06/23$7.35–$19.45$15.60--
$430.00Jul 17$70.70$79.50$75.10$54.20 07/02$19.55–$75.10$70.70--
$430.00Aug 21$74.50$83.00$78.75$36.10 06/30$29.30–$78.75$74.50--
$430.00Feb 19$95.90$102.40$99.15$59.88 06/23$54.95–$99.15$95.90--
$580.00Aug 21$0.05$4.80$2.42$1.75 07/08$0.35–$5.15$1.75--
$580.00Nov 20$6.20$14.60$10.40$6.10 07/01$4.05–$11.55$6.20--
$420.00Jul 17$80.70$89.40$85.05$27.55 06/25$25.45–$85.05$80.70--
$420.00Aug 21$83.90$91.00$87.45$86.17 07/07$35.90–$87.45$86.17--
$590.00Aug 21$0.20$9.00$4.60--$4.60–$4.60—$0.2085
$410.00Jul 17$90.70$99.50$95.10$42.32 06/12$34.50–$95.10$90.70--
$410.00Aug 21$93.40$101.50$97.45$45.87 06/26$42.75–$97.45$93.40--
$600.00Jan 15$7.70$16.00$11.85$4.80 06/22$5.00–$13.10$7.70--
$400.00Jul 17$100.70$109.50$105.10$44.55 06/25$42.55–$105.10$100.70--
$400.00Aug 21$103.10$111.80$107.45$105.27 07/07$50.05–$107.45$105.27--
$400.00Jan 15$115.20$122.60$118.90$119.00 07/07$67.35–$118.90$118.90--
$610.00Jan 15$5.80$14.30$10.05$4.35 05/18$4.10–$11.45$5.80--
$390.00Jul 17$110.70$119.50$115.10$59.87 06/22$52.40–$115.10$110.70--
$390.00Jan 15$123.80$131.40$127.60$99.35 07/01$74.30–$127.60$123.80--
$620.00Jan 15$4.30$12.90$8.60$5.91 06/04$3.70–$9.80$5.91--
$380.00Aug 21$122.60$130.60$126.60$69.20 06/26$65.70–$126.60$122.60--
$380.00Nov 20$129.00$135.80$132.40$86.70 05/19$77.35–$132.40$129.00--
$380.00Jan 15$133.00$139.90$136.45$106.00 06/16$83.05–$136.45$133.00--
$370.00Aug 21$132.40$141.00$136.70$109.05 07/02$75.35–$136.70$132.40--
$640.00Feb 19$4.40$12.90$8.65$7.40 07/06$3.58–$8.65$7.40--
$360.00Aug 21$142.20$151.00$146.60$112.90 06/17$84.50–$146.60$142.20--
$650.00Jan 15$1.40$8.50$4.95$1.80 05/14$2.23–$6.45$1.80--
$350.00Jul 17$150.60$159.00$154.80$118.10 06/16$90.35–$154.80$150.60--
$350.00Aug 21$152.10$161.00$156.55$120.20 06/16$93.85–$156.55$152.10--
$660.00Nov 20$0.00$4.70$2.35$0.75 06/29$0.93–$4.13$0.75--
$660.00Feb 19$2.10$10.60$6.35$5.30 07/06$2.25–$6.50$5.30--
$670.00Nov 20$0.75$3.40$2.08$0.65 06/29$0.88–$4.03$0.75--
$670.00Jan 15$0.75$8.70$4.72$2.60 06/02$2.22–$4.95$2.60--
$330.00Jul 17$170.60$179.00$174.80$113.52 05/18$110.20–$174.80$170.60--
$330.00Aug 21$171.90$180.80$176.35$125.63 05/26$112.40–$176.35$171.90--
$680.00Jan 15$0.20$8.40$4.30$2.20 06/17$1.48–$4.47$2.20--
$680.00Feb 19$0.30$9.10$4.70$3.40 07/06$1.70–$5.15$3.40--
$300.00Jul 17$200.60$209.00$204.80$170.09 06/17$139.95–$204.80$200.60--
$300.00Aug 21$201.70$210.00$205.85$163.46 06/15$141.70–$205.85$201.70--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Jul 17$0.00$3.30$1.65$17.00 07/08$1.65–$61.00$1.6521
$500.00Jan 15$31.10$40.00$35.55$44.20 07/10$35.55–$74.30$35.5510
$510.00Jul 17$2.65$12.00$7.33$19.00 07/08$7.33–$71.00$7.33--
$510.00Aug 21$17.00$22.30$19.65$25.25 07/07$19.65–$71.20$19.65--
$490.00Jul 17$0.05$7.60$3.83$10.98 07/08$3.08–$50.15$3.8320
$490.00Aug 21$8.00$13.50$10.75$22.00 07/08$10.75–$53.85$10.75--
$490.00Jan 15$27.20$35.50$31.35$39.50 07/10$31.35–$65.35$31.357
$480.00Jul 17$0.05$9.20$4.63$6.00 07/08$1.45–$40.70$4.63--
$480.00Aug 21$7.80$10.40$9.10$17.07 07/09$9.10–$45.55$9.10--
$480.00Jan 15$23.00$31.50$27.25$35.00 07/10$27.25–$59.00$27.257
$470.00Jul 17$0.00$4.80$2.40$3.00 07/09$0.83–$31.55$2.40--
$470.00Aug 21$5.20$8.00$6.60$12.00 07/08$6.60–$38.55$6.60--
$470.00Nov 20$14.80$23.30$19.05$47.90 05/22$19.05–$49.15$19.05--
$470.00Jan 15$19.40$26.20$22.80$30.80 07/10$22.80–$53.45$22.8040
$470.00Feb 19$23.00$31.50$27.25$49.10 06/29$27.25–$55.90$27.25--
$460.00Jul 17$0.00$4.80$2.40$1.25 07/06$1.27–$23.95$1.25--
$460.00Aug 21$4.00$6.20$5.10$11.20 07/09$5.10–$31.35$5.10--
$460.00Nov 20$12.00$20.10$16.05$43.20 05/19$16.05–$43.25$16.05--
$460.00Jan 15$16.40$21.90$19.15$25.64 07/10$19.15–$47.85$19.1535
$460.00Feb 19$19.60$28.20$23.90$28.57 07/10$23.90–$48.80$23.90--
$450.00Jul 17$0.00$4.80$2.40$0.60 07/07$0.50–$16.60$0.60--
$450.00Aug 21$3.00$5.00$4.00$7.80 07/10$3.47–$25.80$4.00--
$450.00Nov 20$9.00$17.60$13.30$39.50 05/21$13.30–$37.15$13.30--
$450.00Jan 15$13.60$21.80$17.70$22.80 07/10$17.70–$42.75$17.70--
$450.00Feb 19$16.50$25.00$20.75$39.50 06/29$20.75–$44.00$20.75--
$440.00Jul 17$0.00$4.80$2.40$0.71 07/08$0.23–$11.20$0.71--
$440.00Aug 21$1.00$10.00$5.50$5.80 07/09$2.83–$20.90$5.50--
$440.00Nov 20$7.00$15.40$11.20$26.60 06/30$11.20–$32.70$11.20--
$440.00Jan 15$13.20$16.40$14.80$17.60 07/07$14.80–$36.35$14.80--
$440.00Feb 19$14.00$21.90$17.95$25.23 07/02$17.95–$38.80$17.95--
$430.00Jul 17$0.00$4.80$2.40$0.31 07/10$0.38–$7.95$0.31--
$430.00Aug 21$1.05$3.80$2.42$5.00 07/09$2.42–$16.40$2.42--
$430.00Nov 20$5.20$12.30$8.75$11.00 07/07$8.75–$27.70$8.75--
$430.00Jan 15$11.80$16.50$14.15$15.20 07/07$14.15–$31.95$14.15--
$430.00Feb 19$11.60$20.00$15.80$21.60 07/10$15.80–$34.95$15.80--
$420.00Jul 17$0.00$4.80$2.40$0.14 07/07$0.53–$4.90$0.14--
$420.00Aug 21$0.20$3.60$1.90$3.00 07/10$1.25–$12.85$1.90--
$420.00Nov 20$3.80$10.20$7.00$12.30 07/02$7.00–$22.85$7.00--
$420.00Jan 15$10.30$13.90$12.10$28.69 06/12$12.10–$27.90$12.10--
$410.00Jul 17$0.00$4.80$2.40$0.10 07/09$0.03–$3.85$0.10--
$410.00Aug 21$0.00$4.80$2.40$1.57 07/07$1.33–$10.10$1.57--
$410.00Nov 20$2.70$10.70$6.70$18.80 06/18$6.70–$21.75$6.70--
$410.00Jan 15$6.00$13.90$9.95$12.20 07/10$9.95–$24.25$9.95--
$410.00Feb 19$7.50$16.00$11.75$14.47 07/08$11.60–$26.45$11.75--
$400.00Jul 17$0.00$4.80$2.40$0.20 07/06$0.20–$2.42$0.20--
$400.00Aug 21$0.65$3.00$1.83$1.21 07/07$1.10–$7.00$1.21--
$400.00Nov 20$4.30$7.10$5.70$13.80 06/17$5.70–$17.00$5.70--
$400.00Jan 15$4.00$12.50$8.25$10.30 07/10$8.25–$21.20$8.25--
$390.00Jul 17$0.00$4.80$2.40$0.05 07/07$0.10–$4.38$0.05--
$390.00Aug 21$0.60$4.80$2.70$1.40 07/06$0.57–$5.40$1.40103
$390.00Nov 20$3.40$7.70$5.55$6.20 07/08$4.00–$14.10$5.55--
$390.00Jan 15$2.50$10.20$6.35$13.30 07/01$6.35–$17.35$6.35--
$390.00Feb 19$4.50$13.00$8.75$21.10 06/23$8.65–$20.45$8.75--
$380.00Jul 17$0.00$4.80$2.40$1.04 07/07$0.45–$2.93$1.04--
$380.00Aug 21$0.00$2.60$1.30$0.78 07/07$0.40–$5.13$0.78--
$380.00Nov 20$2.70$4.90$3.80$5.00 07/08$3.80–$11.35$3.80--
$380.00Jan 15$1.40$8.90$5.15$7.30 07/10$5.15–$15.35$5.15--
$370.00Jul 17$0.00$4.80$2.40$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$0.70$3.80$2.25$8.59 06/25$2.25–$10.10$2.25--
$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$1.35$4.40$2.88$4.12 07/06$2.15–$8.25$2.88--
$360.00Jan 15$0.05$8.90$4.48$9.13 06/25$4.48–$11.60$4.48--
$350.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$4.30$0.03--
$350.00Aug 21$0.20$7.10$3.65$1.50 06/25$1.30–$3.93$1.50--
$350.00Nov 20$1.05$3.50$2.28$5.87 06/25$1.85–$6.90$2.28--
$350.00Jan 15$2.55$4.60$3.58$10.90 06/05$3.58–$9.50$3.58--
$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$0.90$2.30$1.60$4.71 06/29$1.60–$5.98$1.60--
$340.00Jan 15$2.00$3.80$2.90$3.63 07/10$2.90–$8.15$2.907
$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$1.60$3.20$2.40$7.77 06/05$2.03–$7.65$2.40--
$320.00Aug 21$0.00$4.80$2.40$1.85 06/03$0.63–$3.73$1.85--
$320.00Nov 20$0.00$4.80$2.40$4.80 05/22$1.13–$4.72$2.40--
$320.00Jan 15$0.05$5.40$2.73$7.54 06/05$1.18–$6.25$2.73--
$320.00Feb 19$0.05$8.20$4.13$4.40 07/02$2.23–$7.60$4.13--
$310.00Nov 20$0.05$7.20$3.63$5.00 05/13$1.75–$4.60$3.63--
$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$4.80$2.40$2.15 06/25$1.40–$4.08$2.15--
$300.00Jan 15$0.15$2.50$1.33$3.44 06/16$1.27–$4.95$1.33--
$300.00Feb 19$0.05$7.80$3.93$2.15 07/07$1.27–$5.33$2.15--
$290.00Jan 15$0.35$1.80$1.08$4.40 05/13$1.08–$4.85$1.08--
$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$0.40$2.25$1.33$2.05 07/02$1.22–$4.50$1.33--
$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$0.201
$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$2.40–$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 3,256
Total Puts 57
Put/Call Ratio 0.02
Net Difference 3,199

Prior's Put/Call Breakdown

Total Calls 190
Total Puts 126
Put/Call Ratio 0.66
Net Difference 64

Prior 7-Day Put/Call Summary

Total Calls 1,375
Total Puts 823
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