Tour v344
MCO
MOODYS CORP
$519.02 +2.89%
$513.66 (-1.03%)🌙
as of 07/16 06:43 PM
(7/15 18:51) ◀
|
Thursday, July 16, 2026 (6:43pm)
January 2026
|
▶ (7/17 18:54)
◀ 7/16 18:43 ▶

Option Volume

Detail
ℹ
Current (07/16) 727
Calls: 290 (40%)
Puts: 437 (60%)
Prior (07/15) 3,313
Calls: 3,256 (98%)
Puts: 57 (2%)
Current vs Prior -78.06%
Calls: -91.09% (Calls)
Puts: +666.67% (Puts)
Prior 7-Day Total 4,873
Calls: 4,187 (86%)
Puts: 686 (14%)
Prior 7-Day Average 696
Calls: 598 (86%)
Puts: 98 (14%)
Current vs Prior 7-Day Avg +4.43%
Calls: -51.52%
Puts: +345.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $791.4K
Calls: $631.4K (80%)
Puts: $160.0K (20%)
Prior (07/15) $3.48M
Calls: $3.41M (98%)
Puts: $75.5K (2%)
Current vs Prior -77.27%
Calls: -81.46%
Puts: +111.92%
Prior 7-Day Total $6.41M
Calls: $5.71M (89%)
Puts: $695.6K (11%)
Prior 7-Day Average $915.2K
Calls: $815.8K (89%)
Puts: $99.4K (11%)
Current vs Prior 7-Day Avg -13.52%
Calls: -22.60%
Puts: +61.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.51
Prior (07/15) 0.02
Current vs Prior +8507.82%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +118.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 3,884
Calls: 1,956 (50%)
Puts: 1,928 (50%)
Prior (07/15) 2,880
Calls: 2,629 (91%)
Puts: 251 (9%)
Current vs Prior +34.86%
Prior 7-Day Total 22,698
Calls: 14,726 (65%)
Puts: 7,972 (35%)
Prior 7-Day Average 3,242
Calls: 2,103 (65%)
Puts: 1,138 (35%)
Current vs Prior 7-Day Avg +19.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.82% | 8.28%2.82% | 8.28%
Prior 2.87% | 7.94%2.87% | 7.94%
Current vs Prior -1.66% | +4.35%-1.67% | +4.35%
Prior 7-Day Avg 4.10% | 9.15%4.10% | 9.15%
Current vs 7-Day Avg -31.18% | -9.45%-31.18% | -9.45%
Prior 7-Day Eod 2.87% | 7.94%2.87% | 7.94%
Current vs 7-Day Eod -1.66% | +4.35%-1.67% | +4.35%
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 80% of dollar volume in calls ($631.4K) vs puts ($160.0K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 78% vs prior. Extreme bearish P/C ratio of 1.51 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 10 found (avg delta 0.78, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1754.7061.30$58.0011.4%10.9099
$470.00Jul 1744.6051.60$48.1014.6%10.89--
$490.00Jul 1724.8031.50$28.1523.8%100.85--
$470.00Aug 2150.6057.50$54.0512.8%80.8479
$500.00Jul 1714.8021.60$18.2037.4%80.82945
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 2122.0026.00$24.0016.7%150.58--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 559, top 252)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2134.0040.50$37.2517.4%800.74--
$490.00Jul 1724.8031.50$28.1523.8%100.85--
$500.00Jul 1714.8021.60$18.2037.4%80.82945
$470.00Aug 2150.6057.50$54.0512.8%80.8479
$520.00Aug 2115.3020.70$18.0030.0%80.50--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 210.552.10$1.33116.5%2520.05672
$460.00Aug 213.107.40$5.2581.9%1200.15136
$530.00Aug 2122.0026.00$24.0016.7%150.58--
$420.00Aug 210.001.80$0.90200.0%120.04535
$450.00Aug 212.203.20$2.7037.0%110.10--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 332.1%, max 430.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 17Aug 21167.1%33.9%392.3%979
$490.00Jul 17Aug 21114.4%29.3%290.3%90--
$500.00Jul 17Aug 2183.1%27.1%206.7%91.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Jul 17Aug 21197.9%37.3%430.5%253672
$450.00Jul 17Aug 21156.9%35.6%340.6%12--

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 9.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$560.00Jul 17$6.55$43.45$6.556.63$516.55
$520.00$540.00Aug 21$7.25$12.75$7.251.76$527.25
$540.00$550.00Aug 21$4.85$5.15$4.851.06$544.85
$490.00$500.00Aug 21$6.25$3.75$6.250.60$496.25
$500.00$520.00Aug 21$13.00$7.00$13.000.54$513.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 21$0.30$9.70$0.3032.33$439.70
$480.00$470.00Aug 21$0.35$9.65$0.3527.57$479.65
$430.00$420.00Aug 21$0.43$9.57$0.4322.26$429.57
$450.00$440.00Aug 21$1.07$8.93$1.078.35$448.93
$460.00$450.00Aug 21$2.55$7.45$2.552.92$457.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 99.00, avg 8.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$470.00Jul 17$9.90$9.90$0.1099.00$469.90
$500.00$510.00Jul 17$9.25$9.25$0.7512.33$509.25
$480.00$490.00Aug 21$8.65$8.65$1.356.41$488.65
$470.00$480.00Aug 21$8.15$8.15$1.854.41$478.15
$500.00$520.00Aug 21$13.00$13.00$7.001.86$513.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$480.00Aug 21$18.45$18.45$31.550.58$511.55
$460.00$450.00Aug 21$2.55$2.55$7.450.34$457.45
$450.00$440.00Aug 21$1.07$1.07$8.930.12$448.93
$430.00$420.00Aug 21$0.43$0.43$9.570.04$429.57
$480.00$470.00Aug 21$0.35$0.35$9.650.04$479.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $6.16, cheapest $0.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jul 17Aug 21$5.95167.1%33.9%
$490.00Jul 17Aug 21$9.10114.4%29.3%
$500.00Jul 17Aug 21$12.8083.1%27.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Jul 17Aug 21$0.80197.9%37.3%
$450.00Jul 17Aug 21$2.17156.9%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.91% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Aug 21$45.90$5.55$51.45$428.55$531.459.91%
$470.00Aug 21$54.05$5.20$59.25$410.75$529.2511.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.45% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$440.00Aug 21$5.90$1.63$7.53$432.47$557.53
$550.00$450.00Aug 21$5.90$2.70$8.60$441.40$558.60
$550.00$470.00Aug 21$5.90$5.20$11.10$458.90$561.10
$550.00$460.00Aug 21$5.90$5.25$11.15$448.85$561.15
$550.00$480.00Aug 21$5.90$5.55$11.45$468.55$561.45
$540.00$440.00Aug 21$10.75$1.63$12.38$427.62$552.38
$540.00$450.00Aug 21$10.75$2.70$13.45$436.55$553.45
$540.00$470.00Aug 21$10.75$5.20$15.95$454.05$555.95
$540.00$460.00Aug 21$10.75$5.25$16.00$444.00$556.00
$540.00$480.00Aug 21$10.75$5.55$16.30$463.70$556.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 34.71, avg credit $9.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/450480/490Aug 21$9.72$0.2834.71$440.28$489.72
440/450470/480Aug 21$9.22$0.7811.82$440.78$479.22
420/430480/490Aug 21$9.08$0.929.87$420.92$489.08
430/440480/490Aug 21$8.95$1.058.52$431.05$488.95
450/460490/500Aug 21$8.80$1.207.33$451.20$498.80
420/430470/480Aug 21$8.58$1.426.04$421.42$478.58
430/440470/480Aug 21$8.45$1.555.45$431.55$478.45
450/460500/520Aug 21$15.55$4.453.49$444.45$515.55
450/460540/550Aug 21$7.40$2.602.85$452.60$547.40
440/450490/500Aug 21$7.32$2.682.73$442.68$497.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 24.00, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Jul 17$0.70$9.3013.29
$480.00$490.00$500.00Aug 21$2.40$7.603.17
$500.00$520.00$540.00Aug 21$5.75$14.252.48
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 21$0.40$9.6024.00
$430.00$440.00$450.00Aug 21$0.77$9.2311.99
$440.00$450.00$460.00Aug 21$1.48$8.525.76

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 $-0.53, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$540.001:2Aug 21-$3.50$16.50
$500.00$520.001:2Aug 21-$5.00$15.00
$470.00$490.001:2Jul 17-$8.20$11.80
$540.00$550.001:2Aug 21-$1.05$8.95
$490.00$500.001:2Jul 17-$8.25$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$430.001:2Jul 17-$0.53$19.47
$460.00$450.001:2Aug 21-$0.15$9.85
$430.00$420.001:2Aug 21-$0.47$9.53
$450.00$440.001:2Aug 21-$0.56$9.44
$440.00$430.001:2Aug 21-$1.03$8.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.95%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Aug 21$15.300.500.2%2.95%3.14%8--
$540.00Aug 21$9.700.344.0%1.87%5.91%4--
$550.00Aug 21$3.100.246.0%0.60%6.57%5103

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 $460.00 07-17 call last traded $28.29 on 07/06 (now $54.70/$61.30) — try a limit near $54.70. Also watch the $470.00 08-21 call last traded $29.29 on 07/09 (now $50.60/$57.50) — try a limit near $50.60; the $500.00 11-20 call last traded $31.81 on 07/09 (now $45.00/$51.60) — try a limit near $45.00. Most tradeable put: the $470.00 01-15 put last traded $30.80 on 07/10 (now $16.50/$24.80) — try a limit near $20.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Jul 17$0.50$9.10$4.80$1.20 07/08$0.15–$4.80$1.20--
$520.00Aug 21$15.30$20.70$18.00$9.54 07/10$2.33–$18.00$15.30--
$520.00Nov 20$34.00$39.90$36.95$12.80 06/23$9.60–$36.95$34.00--
$520.00Jan 15$41.30$49.10$45.20$29.40 07/10$15.40–$45.20$41.30--
$520.00Feb 19$47.00$54.70$50.85$36.13 07/10$18.70–$50.85$47.00--
$510.00Jul 17$5.20$12.70$8.95$5.10 07/08$0.43–$8.95$5.20153
$510.00Aug 21$21.00$28.00$24.50$11.95 07/09$3.08–$24.50$21.00--
$510.00Nov 20$39.00$46.80$42.90$31.33 07/06$12.80–$42.90$39.00--
$510.00Jan 15$47.00$54.40$50.70$34.50 07/10$17.90–$50.70$47.00--
$530.00Jul 17$0.00$4.80$2.40$0.70 07/08$0.15–$2.68$0.70--
$530.00Aug 21$10.30$17.50$13.90$6.00 07/09$1.53–$13.90$10.30--
$530.00Nov 20$29.00$35.50$32.25$26.85 07/07$7.70–$32.25$29.00--
$530.00Jan 15$36.10$44.30$40.20$25.60 07/10$13.30–$40.20$36.10--
$530.00Feb 19$42.00$49.00$45.50$31.62 07/10$16.90–$45.50$42.00--
$500.00Jul 17$14.80$21.60$18.20$4.14 07/10$0.68–$18.20$14.80945
$500.00Aug 21$27.00$35.00$31.00$16.30 07/08$4.00–$31.00$27.00278
$500.00Nov 20$45.00$51.60$48.30$31.81 07/09$14.85–$48.30$45.00157
$500.00Jan 15$52.70$60.40$56.55$50.00 07/07$20.70–$56.55$52.70--
$500.00Feb 19$58.00$65.60$61.80$37.60 07/01$24.75–$61.80$58.00--
$540.00Jul 17$0.00$4.80$2.40$0.25 07/10$0.25–$2.83$0.25--
$540.00Aug 21$9.70$11.80$10.75$8.80 07/07$1.13–$10.75$9.70--
$540.00Nov 20$24.20$31.70$27.95$19.88 07/06$7.40–$27.95$24.20--
$540.00Jan 15$31.40$38.60$35.00$22.30 07/10$11.60–$35.00$31.40--
$540.00Feb 19$37.00$44.80$40.90$27.15 07/02$14.10–$40.90$37.00--
$490.00Jul 17$24.80$31.50$28.15$6.20 07/10$0.85–$28.15$24.80--
$490.00Aug 21$34.00$40.50$37.25$27.37 07/06$5.80–$37.25$34.00--
$490.00Nov 20$51.40$59.10$55.25$47.12 07/07$18.05–$55.25$51.40--
$490.00Jan 15$59.00$66.50$62.75$54.60 07/07$24.65–$62.75$59.00--
$490.00Feb 19$64.00$71.60$67.80$59.00 07/07$27.70–$67.80$64.00--
$550.00Aug 21$3.10$8.70$5.90$6.54 07/07$0.65–$6.38$5.90103
$550.00Nov 20$20.10$26.40$23.25$11.40 07/01$5.90–$23.25$20.10--
$550.00Jan 15$28.60$34.30$31.45$27.00 07/07$10.40–$31.45$28.60--
$550.00Feb 19$32.10$40.40$36.25$13.80 06/23$13.25–$36.25$32.10--
$480.00Jul 17$35.00$41.70$38.35$11.92 07/09$1.53–$38.35$35.00--
$480.00Aug 21$42.20$49.60$45.90$23.29 07/09$7.85–$45.90$42.20107
$480.00Nov 20$58.20$64.90$61.55$25.80 06/22$21.25–$61.55$58.20--
$480.00Jan 15$65.60$71.70$68.65$59.90 07/07$28.40–$68.65$65.60--
$560.00Jul 17$0.00$4.80$2.40$0.30 07/02$0.18–$2.42$0.308
$560.00Aug 21$1.30$6.70$4.00$5.00 07/07$0.45–$5.50$4.00--
$560.00Nov 20$17.60$23.10$20.35$8.90 07/01$5.25–$20.35$17.60--
$560.00Jan 15$23.00$29.00$26.00$23.60 07/07$8.50–$26.00$23.6026
$560.00Feb 19$28.00$36.40$32.20$21.80 07/10$11.00–$32.20$28.00--
$470.00Jul 17$44.60$51.60$48.10$34.50 07/07$2.63–$48.10$44.60--
$470.00Aug 21$50.60$57.50$54.05$29.29 07/09$10.50–$54.05$50.6079
$470.00Nov 20$65.00$72.40$68.70$47.50 07/09$24.90–$68.70$65.00--
$470.00Jan 15$72.30$77.90$75.10$65.40 07/07$32.25–$75.10$72.30--
$470.00Feb 19$77.10$85.00$81.05$71.20 07/07$35.50–$81.05$77.10--
$570.00Aug 21$0.70$8.80$4.75$2.70 07/06$0.50–$5.28$2.70--
$570.00Nov 20$13.20$21.60$17.40$9.90 07/02$4.40–$17.40$13.20--
$570.00Jan 15$19.40$27.50$23.45$7.60 06/23$7.35–$23.45$19.40--
$460.00Jul 17$54.70$61.30$58.00$28.29 07/06$4.75–$58.00$54.7099
$460.00Aug 21$59.00$68.00$63.50$34.50 07/02$13.80–$63.50$59.00--
$460.00Nov 20$73.00$80.20$76.60$35.25 06/30$29.55–$76.60$73.00--
$460.00Jan 15$79.50$86.40$82.95$60.30 07/10$35.00–$82.95$79.50--
$580.00Aug 21$0.35$8.30$4.33$1.75 07/08$0.35–$5.15$1.75--
$580.00Nov 20$10.60$18.90$14.75$6.10 07/01$4.05–$14.75$10.60--
$450.00Jul 17$64.00$72.30$68.15$23.15 07/01$7.75–$68.15$64.00--
$450.00Aug 21$68.80$75.20$72.00$45.20 07/10$17.65–$72.00$68.80--
$450.00Nov 20$81.00$87.90$84.45$60.35 07/08$34.10–$84.45$81.00--
$450.00Jan 15$87.60$93.30$90.45$76.00 07/06$41.15–$90.45$87.60--
$450.00Feb 19$91.00$99.20$95.10$48.12 06/25$44.80–$95.10$91.00--
$440.00Jul 17$74.00$81.70$77.85$38.58 07/02$11.90–$77.85$74.00--
$440.00Aug 21$78.20$85.00$81.60$24.25 06/26$22.70–$81.60$78.20--
$440.00Nov 20$89.00$96.20$92.60$44.25 05/21$38.25–$92.60$89.00--
$440.00Jan 15$95.00$100.90$97.95$60.00 05/29$44.70–$97.95$95.00--
$600.00Jan 15$11.00$19.30$15.15$4.80 06/22$5.00–$15.15$11.00--
$430.00Jul 17$84.30$93.40$88.85$54.20 07/02$19.55–$88.85$84.30--
$430.00Aug 21$87.70$94.10$90.90$36.10 06/30$29.30–$90.90$87.70--
$430.00Feb 19$107.00$113.20$110.10$59.88 06/23$54.95–$110.10$107.00--
$610.00Jan 15$8.80$17.30$13.05$4.35 05/18$4.10–$13.05$8.80--
$420.00Jul 17$94.70$102.50$98.60$27.55 06/25$25.45–$98.60$94.70--
$420.00Aug 21$96.20$104.00$100.10$86.17 07/07$35.90–$100.10$96.20--
$620.00Jan 15$7.00$14.90$10.95$5.91 06/04$3.70–$10.95$7.00--
$410.00Jul 17$104.70$111.70$108.20$42.32 06/12$34.50–$108.20$104.70--
$410.00Aug 21$107.00$113.00$110.00$45.87 06/26$42.75–$110.00$107.00--
$400.00Jul 17$114.00$121.80$117.90$44.55 06/25$42.55–$117.90$114.00--
$400.00Aug 21$116.40$122.90$119.65$105.27 07/07$50.05–$119.65$116.40--
$400.00Jan 15$128.00$134.00$131.00$119.00 07/07$67.35–$131.00$128.00--
$640.00Feb 19$7.00$15.60$11.30$7.40 07/06$3.58–$11.30$7.40--
$640.00Nov 20$1.20$7.50$4.35--$4.35–$4.35—$1.201
$390.00Jul 17$124.00$133.90$128.95$59.87 06/22$52.40–$128.95$124.00--
$390.00Jan 15$137.00$142.00$139.50$99.35 07/01$74.30–$139.50$137.00--
$650.00Jan 15$2.80$9.40$6.10$1.80 05/14$2.23–$6.45$2.80--
$380.00Aug 21$136.20$143.00$139.60$69.20 06/26$65.70–$139.60$136.20--
$380.00Nov 20$142.00$148.60$145.30$86.70 05/19$77.35–$145.30$142.00--
$380.00Jan 15$146.00$152.70$149.35$106.00 06/16$83.05–$149.35$146.00--
$660.00Nov 20$0.20$7.50$3.85$0.75 06/29$0.93–$4.13$0.75--
$660.00Feb 19$4.00$12.70$8.35$5.30 07/06$2.25–$8.35$5.30--
$370.00Aug 21$145.40$155.00$150.20$109.05 07/02$75.35–$150.20$145.40--
$670.00Nov 20$0.05$8.40$4.23$0.65 06/29$0.88–$4.23$0.65--
$670.00Jan 15$0.95$9.40$5.18$2.60 06/02$2.22–$5.18$2.60--
$360.00Aug 21$155.40$165.00$160.20$112.90 06/17$84.50–$160.20$155.40--
$680.00Jan 15$0.20$9.00$4.60$2.20 06/17$1.48–$4.60$2.20--
$680.00Feb 19$2.05$10.00$6.03$3.40 07/06$1.70–$6.03$3.40--
$350.00Jul 17$164.70$172.60$168.65$118.10 06/16$90.35–$168.65$164.70--
$350.00Aug 21$165.40$174.90$170.15$120.20 06/16$93.85–$170.15$165.40--
$330.00Jul 17$184.70$191.60$188.15$113.52 05/18$110.20–$188.15$184.70--
$330.00Aug 21$185.40$195.00$190.20$125.63 05/26$112.40–$190.20$185.40--
$300.00Jul 17$214.70$221.60$218.15$170.09 06/17$139.95–$218.15$214.70--
$300.00Aug 21$215.10$224.90$220.00$163.46 06/15$141.70–$220.00$215.10--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Jul 17$0.05$5.40$2.73$19.00 07/08$2.73–$71.00$2.73--
$510.00Aug 21$11.10$16.50$13.80$25.25 07/07$13.80–$71.20$13.80--
$500.00Jul 17$0.00$4.30$2.15$17.00 07/08$1.65–$61.00$2.15--
$500.00Jan 15$26.50$34.80$30.65$44.20 07/10$30.65–$74.30$30.65--
$490.00Jul 17$0.00$4.80$2.40$10.98 07/08$2.40–$50.15$2.40--
$490.00Aug 21$6.00$9.70$7.85$22.00 07/08$7.85–$53.85$7.85--
$490.00Jan 15$23.10$31.00$27.05$39.50 07/10$27.05–$65.35$27.05--
$480.00Jul 17$0.00$4.80$2.40$6.00 07/08$1.45–$40.70$2.40--
$480.00Aug 21$3.50$7.60$5.55$17.07 07/09$5.55–$45.55$5.5579
$480.00Jan 15$19.30$26.40$22.85$35.00 07/10$22.85–$59.00$22.85--
$470.00Jul 17$0.00$4.80$2.40$3.00 07/09$0.83–$31.55$2.40--
$470.00Aug 21$4.00$6.40$5.20$12.00 07/08$5.20–$38.55$5.2015
$470.00Nov 20$11.60$19.70$15.65$47.90 05/22$15.65–$49.15$15.65--
$470.00Jan 15$16.50$24.80$20.65$30.80 07/10$20.65–$53.45$20.6539
$470.00Feb 19$21.30$27.40$24.35$49.10 06/29$24.35–$55.90$24.35--
$460.00Jul 17$0.00$4.80$2.40$1.25 07/06$1.27–$23.95$1.25--
$460.00Aug 21$3.10$7.40$5.25$11.20 07/09$5.10–$31.35$5.25136
$460.00Nov 20$9.00$17.10$13.05$43.20 05/19$13.05–$43.25$13.05--
$460.00Jan 15$13.40$21.90$17.65$25.64 07/10$17.65–$47.85$17.65--
$460.00Feb 19$16.40$24.90$20.65$28.57 07/10$20.65–$48.80$20.65--
$450.00Jul 17$0.00$1.05$0.53$0.60 07/07$0.50–$16.60$0.53--
$450.00Aug 21$2.20$3.20$2.70$7.80 07/10$2.70–$25.80$2.70--
$450.00Nov 20$7.00$15.00$11.00$39.50 05/21$11.00–$37.15$11.00--
$450.00Jan 15$11.50$19.50$15.50$22.80 07/10$15.50–$42.75$15.5060
$450.00Feb 19$15.50$22.00$18.75$39.50 06/29$18.75–$44.00$18.75--
$440.00Jul 17$0.00$4.80$2.40$0.71 07/08$0.23–$11.20$0.71--
$440.00Aug 21$0.60$2.65$1.63$5.80 07/09$1.63–$20.90$1.63--
$440.00Nov 20$5.00$13.10$9.05$26.60 06/30$9.05–$32.70$9.05--
$440.00Jan 15$9.00$17.30$13.15$17.60 07/07$13.15–$36.35$13.15--
$440.00Feb 19$12.00$20.00$16.00$25.23 07/02$16.00–$38.80$16.00--
$430.00Jul 17$0.00$1.05$0.53$0.31 07/10$0.38–$7.95$0.31--
$430.00Aug 21$0.55$2.10$1.33$5.00 07/09$1.33–$16.40$1.33672
$430.00Nov 20$6.50$10.10$8.30$11.00 07/07$8.30–$27.70$8.30--
$430.00Jan 15$7.50$12.60$10.05$15.20 07/07$10.05–$31.95$10.0514
$430.00Feb 19$9.50$18.00$13.75$21.60 07/10$13.75–$34.95$13.75--
$420.00Jul 17$0.00$4.80$2.40$0.14 07/07$0.53–$4.90$0.14--
$420.00Aug 21$0.00$1.80$0.90$3.00 07/10$0.90–$12.85$0.90535
$420.00Nov 20$2.50$7.80$5.15$12.30 07/02$5.15–$22.85$5.15--
$420.00Jan 15$5.60$13.90$9.75$28.69 06/12$9.75–$27.90$9.75--
$410.00Jul 17$0.00$4.80$2.40$0.10 07/09$0.03–$3.85$0.10--
$410.00Aug 21$0.00$9.60$4.80$1.57 07/07$1.33–$10.10$1.57--
$410.00Nov 20$1.00$9.40$5.20$18.80 06/18$5.20–$21.75$5.20--
$410.00Jan 15$5.20$10.60$7.90$12.20 07/10$7.90–$24.25$7.90--
$410.00Feb 19$6.20$14.60$10.40$14.47 07/08$10.40–$26.45$10.40--
$400.00Jul 17$0.00$1.00$0.50$0.20 07/06$0.20–$2.42$0.20--
$400.00Aug 21$0.00$2.25$1.13$1.21 07/07$1.10–$7.00$1.13275
$400.00Nov 20$1.40$8.80$5.10$13.80 06/17$5.10–$17.00$5.10--
$400.00Jan 15$3.60$9.90$6.75$10.30 07/10$6.75–$21.20$6.75--
$390.00Jul 17$0.00$4.80$2.40$0.05 07/07$0.10–$4.38$0.05--
$390.00Aug 21$0.00$1.85$0.93$1.40 07/06$0.57–$5.40$0.93103
$390.00Nov 20$1.45$5.70$3.58$6.20 07/08$3.58–$14.10$3.58--
$390.00Jan 15$3.30$8.30$5.80$13.30 07/01$5.80–$17.35$5.80--
$390.00Feb 19$3.80$10.90$7.35$21.10 06/23$7.35–$20.45$7.35--
$380.00Jul 17$0.00$4.80$2.40$1.04 07/07$0.45–$2.93$1.04--
$380.00Aug 21$0.00$9.20$4.60$0.78 07/07$0.40–$5.13$0.78--
$380.00Nov 20$0.05$8.00$4.03$5.00 07/08$3.80–$11.35$4.03--
$380.00Jan 15$1.10$9.30$5.20$7.30 07/10$5.15–$15.35$5.20--
$370.00Jul 17$0.00$0.05$0.03$0.13 07/06$0.03–$3.53$0.03--
$370.00Aug 21$0.00$4.80$2.40$0.75 07/07$2.03–$5.20$0.75--
$370.00Nov 20$0.00$4.80$2.40$8.59 06/25$2.25–$10.10$2.40--
$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$0.00$4.80$2.40$4.12 07/06$2.15–$8.25$2.40--
$360.00Jan 15$1.55$5.60$3.58$9.13 06/25$3.58–$11.60$3.58--
$350.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$4.30$0.03--
$350.00Aug 21$0.20$1.35$0.78$1.50 06/25$0.78–$3.93$0.78--
$350.00Nov 20$0.00$2.60$1.30$5.87 06/25$1.30–$6.90$1.30--
$350.00Jan 15$0.40$8.40$4.40$10.90 06/05$3.58–$9.50$4.40--
$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$4.20$2.10$4.71 06/29$1.60–$5.98$2.10--
$340.00Jan 15$1.65$3.20$2.42$3.63 07/10$2.42–$8.15$2.42--
$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$0.05$6.20$3.13$5.65 06/11$1.35–$4.90$3.13--
$330.00Jan 15$0.05$5.50$2.78$7.77 06/05$2.03–$7.65$2.78--
$320.00Aug 21$0.00$4.80$2.40$1.85 06/03$0.63–$3.73$1.85--
$320.00Nov 20$0.05$7.20$3.63$4.80 05/22$1.13–$4.72$3.63--
$320.00Jan 15$0.00$4.80$2.40$7.54 06/05$1.18–$6.25$2.40--
$320.00Feb 19$0.00$4.80$2.40$4.40 07/02$2.23–$7.60$2.40--
$310.00Nov 20$0.00$1.35$0.68$5.00 05/13$0.68–$4.60$0.68--
$310.00Jan 15$0.00$4.80$2.40$5.80 06/10$2.40–$5.38$2.40--
$310.00Feb 19$0.50$3.40$1.95$3.00 07/08$1.95–$6.25$1.95--
$300.00Jul 17$0.00$4.80$2.40$0.22 06/08$2.40–$2.40$0.22--
$300.00Nov 20$0.05$0.60$0.33$2.15 06/25$0.33–$4.08$0.33--
$300.00Jan 15$0.00$2.00$1.00$3.44 06/16$1.00–$4.95$1.00--
$300.00Feb 19$0.00$4.80$2.40$2.15 07/07$1.27–$5.33$2.15--
$290.00Jan 15$0.00$3.10$1.55$4.40 05/13$1.08–$4.85$1.55--
$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$0.50–$2.40$0.90--
$280.00Feb 19$0.00$3.70$1.85$2.05 07/02$1.22–$4.50$1.85--
$270.00Aug 21$0.00$4.80$2.40$0.27 06/16$0.95–$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$2.40–$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$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 290
Total Puts 437
Put/Call Ratio 1.51
Net Difference -147

Prior's Put/Call Breakdown

Total Calls 3,256
Total Puts 57
Put/Call Ratio 0.02
Net Difference 3,199

Prior 7-Day Put/Call Summary

Total Calls 4,187
Total Puts 686
Average Put/Call Ratio 0.69
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All