Tour v528
MCO
MOODYS CORP
$454.82 -1.14%
$457.00 (+0.48%)🌙
as of 09/29 06:42 PM
(9/28 03:27) ◀
|
Tuesday, September 29, 2026 (6:42pm)
January 2026
|
▶ (9/30 00:17)
◀ 9/29 18:42 ▶

Option Volume

Detail
ℹ
Current (09/29) 309
Calls: 113 (37%)
Puts: 196 (63%)
Prior (09/28) --
Calls: 73 (71%)
Puts: 30 (29%)
Current vs Prior +0.00%
Calls: +54.79% (Calls)
Puts: +553.33% (Puts)
Prior 7-Day Total 7,625
Calls: 4,831 (63%)
Puts: 2,794 (37%)
Prior 7-Day Average 1,270
Calls: 690 (63%)
Puts: 399 (37%)
Current vs Prior 7-Day Avg -75.69%
Calls: -83.63%
Puts: -50.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $329.3K
Calls: $120.4K (37%)
Puts: $208.9K (63%)
Prior (09/28) --
Calls: $57.9K (71%)
Puts: $23.8K (29%)
Current vs Prior +0.00%
Calls: +107.87%
Puts: +779.45%
Prior 7-Day Total $3.62M
Calls: $2.29M (63%)
Puts: $1.33M (37%)
Prior 7-Day Average $603.0K
Calls: $327.3K (63%)
Puts: $189.6K (37%)
Current vs Prior 7-Day Avg -45.40%
Calls: -63.22%
Puts: +10.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.73
Prior (09/28) 1.00
Current vs Prior +73.45%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +25.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 4,156
Calls: 937 (23%)
Puts: 3,219 (77%)
Prior (09/28) 5,264
Calls: 2,677 (51%)
Puts: 2,587 (49%)
Current vs Prior -21.05%
Prior 7-Day Total 29,570
Calls: 10,601 (36%)
Puts: 18,969 (64%)
Prior 7-Day Average 4,224
Calls: 1,514 (36%)
Puts: 2,709 (64%)
Current vs Prior 7-Day Avg -1.62%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.61% | 9.78%
Prior 5.69% | 9.76%
Current vs Prior -1.55% | +0.26%
Prior 7-Day Avg 5.44% | 9.40%
Current vs 7-Day Avg +3.06% | +4.04%
Prior 7-Day Eod 5.69% | 9.76%
Current vs 7-Day Eod -1.55% | +0.26%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.98% | 11.38%
Calls: 14.55% | 9.69%
Puts: 11.41% | 13.07%
Prior 12.98% | 11.38%
Calls: 14.55% | 9.69%
Puts: 11.41% | 13.07%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.98% | 11.38%
Calls: 14.55% | 9.69%
Puts: 11.41% | 13.07%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($208.9K). Extreme bearish P/C ratio of 1.73 - heavy put buying. P/C ratio rising 73% - increased hedging/bearish positioning. Put-heavy open interest (3,219 puts vs 937 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.69, highest 0.82)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 1624.2029.00$26.6018.0%50.8225
$470.00Oct 1616.4020.70$18.5523.2%10.69--
$460.00Oct 1610.0013.90$11.9532.6%300.5750

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 109, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 160.150.45$0.30100.0%210.03107
$520.00Oct 160.050.45$0.25160.0%20.02--
$460.00Oct 165.909.70$7.8048.7%10.43--
$470.00Oct 163.207.70$5.4582.6%10.31--
$480.00Oct 161.753.20$2.4858.5%10.18--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 1610.0013.90$11.9532.6%300.5750
$440.00Oct 161.607.60$4.60130.4%190.281.1K
$450.00Oct 165.8010.00$7.9053.2%150.411.2K
$430.00Oct 160.553.20$1.88141.0%70.1443
$480.00Oct 1624.2029.00$26.6018.0%50.8225

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 3.26, avg 11.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$470.00Oct 16$2.35$7.65$2.3543%3.26$462.35
$490.00$500.00Oct 16$0.17$9.83$0.1710%57.82$490.17
$480.00$490.00Oct 16$1.33$8.67$1.3318%6.52$481.33
$500.00$510.00Oct 16$0.68$9.32$0.688%13.71$500.68
$470.00$480.00Oct 16$2.97$7.03$2.9731%2.37$472.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$450.00Oct 16$4.05$5.95$4.0557%1.47$455.95
$430.00$420.00Oct 16$0.63$9.37$0.6314%14.87$429.37
$420.00$410.00Oct 16$0.40$9.60$0.409%24.00$419.60
$450.00$440.00Oct 16$3.30$6.70$3.3041%2.03$446.70
$470.00$460.00Oct 16$6.60$3.40$6.6069%0.52$463.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.37, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$480.00Oct 16$2.97$2.97$7.0369%0.42$472.97
$500.00$510.00Oct 16$0.68$0.68$9.3292%0.07$500.68
$480.00$490.00Oct 16$1.33$1.33$8.6782%0.15$481.33
$490.00$500.00Oct 16$0.17$0.17$9.8390%0.02$490.17
$460.00$470.00Oct 16$2.35$2.35$7.6557%0.31$462.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$430.00Oct 16$2.72$2.72$7.2872%0.37$437.28
$450.00$440.00Oct 16$3.30$3.30$6.7059%0.49$446.70
$420.00$410.00Oct 16$0.40$0.40$9.6091%0.04$419.60
$430.00$420.00Oct 16$0.63$0.63$9.3786%0.07$429.37

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.34% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Oct 16$7.80$11.95$19.75$440.25$479.754.34%
$470.00Oct 16$5.45$18.55$24.00$446.00$494.005.28%
$480.00Oct 16$2.48$26.60$29.08$450.92$509.086.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.40% of stock, avg 1.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$410.00Oct 16$0.98$0.85$1.83$408.17$501.83
$490.00$410.00Oct 16$1.15$0.85$2.00$408.00$492.00
$500.00$420.00Oct 16$0.98$1.25$2.23$417.77$502.23
$490.00$420.00Oct 16$1.15$1.25$2.40$417.60$492.40
$500.00$430.00Oct 16$0.98$1.88$2.86$427.14$502.86
$490.00$430.00Oct 16$1.15$1.88$3.03$426.97$493.03
$480.00$410.00Oct 16$2.48$0.85$3.33$406.67$483.33
$480.00$420.00Oct 16$2.48$1.25$3.73$416.27$483.73
$480.00$430.00Oct 16$2.48$1.88$4.36$425.64$484.36
$490.00$440.00Oct 16$1.15$4.60$5.75$434.25$495.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.52, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440500/510Oct 16$3.40$6.6065%0.52$436.60$503.40
430/440470/480Oct 16$5.69$4.3142%1.32$434.31$475.69
430/440480/490Oct 16$4.05$5.9554%0.68$435.95$484.05
410/420500/510Oct 16$1.08$8.9283%0.12$418.92$501.08
410/420470/480Oct 16$3.37$6.6360%0.51$416.63$473.37
430/440490/500Oct 16$2.89$7.1163%0.41$437.11$492.89
420/430500/510Oct 16$1.31$8.6978%0.15$428.69$501.31
420/430470/480Oct 16$3.60$6.4055%0.56$426.40$473.60
410/420480/490Oct 16$1.73$8.2773%0.21$418.27$481.73
420/430480/490Oct 16$1.96$8.0468%0.24$428.04$481.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 16.24, cheapest $0.23)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Oct 16$0.63$9.375%14.87
$470.00$480.00$490.00Oct 16$1.64$8.3621%5.10
$480.00$490.00$500.00Oct 16$1.16$8.8410%7.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Oct 16$0.58$9.4227%16.24
$440.00$450.00$460.00Oct 16$0.75$9.2530%12.33
$410.00$420.00$430.00Oct 16$0.23$9.778%42.48
$460.00$470.00$480.00Oct 16$1.45$8.5525%5.90
$450.00$460.00$470.00Oct 16$2.55$7.4528%2.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Oct 16-$3.10$6.90
$510.00$520.001:2Oct 16-$0.20$9.80
$490.00$500.001:2Oct 16-$0.81$9.19
$470.00$480.001:2Oct 16$0.49$9.51
$480.00$490.001:2Oct 16$0.18$9.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Oct 16-$1.30$8.70
$470.00$460.001:2Oct 16-$5.35$4.65
$460.00$450.001:2Oct 16-$3.85$6.15
$430.00$420.001:2Oct 16-$0.62$9.38
$420.00$410.001:2Oct 16-$0.45$9.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.30%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 16$5.900.431.1%1.30%2.44%1--
$470.00Oct 16$3.200.313.3%0.70%4.04%1--
$480.00Oct 16$1.750.185.5%0.38%5.92%1--
$490.00Oct 16$0.700.107.7%0.15%7.89%1--
$500.00Oct 16$0.450.089.9%0.10%10.03%130

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. 186 contracts (avg 617 vol/day, 185 traded recently)

MCO averages only 617 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $470.00 11-20 call last traded $20.50 on 09/24 (now $12.40/$15.60) — try a limit near $14.00. Also watch the $590.00 05-21 call last traded $8.90 on 09/18 (now $6.90/$8.70) — try a limit near $7.80; the $490.00 01-15 call last traded $17.70 on 09/25 (now $12.60/$16.00) — try a limit near $14.30. Most tradeable put: the $400.00 05-21 put last traded $13.80 on 09/25 (now $15.20/$17.00) — try a limit near $15.20.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$10.60$16.50$13.55$23.58 09/24$13.55–$70.40$13.55--
$450.00Jan 15$29.20$34.00$31.60$69.05 08/20$31.60–$81.50$31.60--
$450.00Feb 19$34.00$40.70$37.35$58.95 08/06$37.35–$87.30$37.35--
$460.00Oct 16$5.90$9.70$7.80$16.20 09/24$7.80–$61.60$7.80--
$460.00Nov 20$16.00$21.30$18.65$23.70 09/25$18.65–$68.05$18.65--
$460.00Jan 15$24.10$28.50$26.30$34.20 09/24$26.30–$74.45$26.30--
$460.00Feb 19$29.00$37.00$33.00$54.50 08/07$33.00–$79.00$33.00--
$470.00Oct 16$3.20$7.70$5.45$11.00 09/21$5.30–$53.15$5.45--
$470.00Nov 20$12.40$15.60$14.00$20.50 09/24$14.00–$59.55$14.0029
$470.00Jan 15$20.00$23.80$21.90$35.83 09/11$21.90–$66.20$21.90--
$470.00Feb 19$25.10$29.90$27.50$39.57 09/11$27.50–$72.60$27.50--
$480.00Oct 16$1.75$3.20$2.48$6.81 09/24$2.48–$45.30$2.48--
$480.00Nov 20$8.80$11.80$10.30$16.30 09/24$10.30–$52.00$10.30--
$480.00Jan 15$16.40$20.40$18.40$28.80 09/10$18.40–$59.70$18.40--
$480.00Feb 19$20.90$26.80$23.85--$23.85–$23.85—$20.908
$420.00Oct 16$33.70$40.10$36.90$75.69 09/04$36.90–$98.25$36.90--
$490.00Oct 16$0.70$1.60$1.15$3.74 09/25$1.15–$36.80$1.15--
$490.00Nov 20$6.40$8.90$7.65$14.70 09/15$7.65–$44.80$7.65--
$490.00Jan 15$12.60$16.00$14.30$17.70 09/25$14.30–$53.35$14.3060
$490.00Feb 19$17.30$22.90$20.10$40.40 08/14$20.10–$58.90$20.10--
$500.00Oct 16$0.45$1.50$0.98$2.00 09/25$0.98–$30.20$0.9830
$500.00Nov 20$4.30$6.60$5.45$8.10 09/25$5.45–$39.05$5.45158
$500.00Jan 15$9.90$13.00$11.45$43.68 08/25$11.45–$46.70$11.45--
$500.00Feb 19$13.50$17.50$15.50$19.40 09/25$15.50–$52.10$15.50--
$400.00Jan 15$63.00$70.80$66.90$92.28 08/10$66.90–$124.70$66.90--
$400.00Feb 19$67.40$75.30$71.35$101.95 08/05$71.35–$128.60$71.35--
$510.00Oct 16$0.15$0.45$0.30$1.30 09/25$0.30–$23.90$0.30107
$510.00Nov 20$3.00$4.90$3.95$6.70 09/25$3.95–$32.15$3.9582
$510.00Jan 15$5.00$13.40$9.20$23.35 08/17$9.20–$40.65$9.20--
$510.00Feb 19$10.80$16.60$13.70$16.80 09/25$13.70–$46.85$13.70--
$390.00Oct 16$62.60$69.90$66.25$112.95 09/01$66.25–$127.95$66.25--
$390.00Jan 15$71.00$79.00$75.00$101.00 07/31$75.00–$134.95$75.00--
$520.00Oct 16$0.05$0.45$0.25$0.63 09/24$0.25–$18.60$0.25--
$520.00Nov 20$1.70$3.40$2.55$5.20 09/24$2.55–$26.30$2.5574
$520.00Jan 15$5.70$10.00$7.85$24.50 09/01$7.85–$35.05$7.85--
$520.00Feb 19$8.80$15.40$12.10$26.14 09/02$12.05–$41.05$12.10--
$380.00Jan 15$79.70$87.60$83.65$107.00 09/14$83.65–$143.35$83.65--
$380.00Feb 19$83.90$91.50$87.70$120.20 08/18$87.70–$146.25$87.70--
$530.00Oct 16$0.00$0.80$0.40$0.68 09/24$0.38–$13.85$0.40--
$530.00Nov 20$0.60$2.85$1.73$4.22 09/21$1.73–$22.90$1.73--
$530.00Jan 15$4.40$8.60$6.50$18.98 09/04$6.15–$30.05$6.50--
$530.00Feb 19$5.00$13.30$9.15$13.43 09/15$9.15–$35.80$9.15--
$370.00Nov 20$84.30$93.00$88.65$133.55 08/19$88.65–$149.75$88.65--
$540.00Oct 16$0.00$4.90$2.45$0.48 09/24$0.40–$10.95$0.48--
$540.00Nov 20$0.30$2.10$1.20$3.00 09/24$1.20–$17.35$1.2032
$540.00Jan 15$3.50$5.30$4.40$14.85 08/07$4.40–$26.20$4.40--
$540.00Feb 19$5.20$9.80$7.50$10.62 09/15$7.50–$31.50$7.50--
$550.00Oct 16$0.00$2.00$1.00$0.80 09/14$0.38–$7.80$0.80--
$550.00Nov 20$0.35$1.95$1.15$2.00 09/18$1.15–$14.35$1.15--
$550.00Jan 15$2.35$4.70$3.53$5.34 09/25$3.53–$22.10$3.53--
$550.00Feb 19$1.80$8.10$4.95$16.38 09/02$4.95–$26.95$4.95--
$350.00May 21$118.00$123.60$120.80$131.45 09/24$120.80–$134.15$120.80--
$560.00Oct 16$0.00$1.80$0.90$2.15 09/03$0.30–$5.25$0.90--
$560.00Nov 20$0.50$1.40$0.95$7.50 08/05$0.95–$11.55$0.95--
$560.00Jan 15$0.05$6.00$3.03$19.10 08/26$3.03–$17.95$3.03--
$560.00Feb 19$3.40$6.50$4.95$11.19 09/08$4.95–$23.55$4.95--
$340.00Jan 15$117.30$124.10$120.70$132.80 09/24$120.70–$181.15$120.70--
$570.00Oct 16$0.00$4.90$2.45$1.70 09/03$1.05–$5.00$1.70--
$570.00Nov 20$0.00$4.90$2.45$8.44 08/19$0.65–$9.50$2.45--
$570.00Feb 19$2.00$5.20$3.60$7.00 09/10$3.60–$20.05$3.60350
$580.00Oct 16$0.00$4.90$2.45$1.41 09/03$0.73–$5.40$1.41--
$580.00Nov 20$0.00$4.90$2.45$4.34 08/31$2.45–$6.75$2.45--
$580.00Jan 15$0.00$4.90$2.45$2.38 09/25$1.98–$12.80$2.38--
$590.00Nov 20$0.00$4.90$2.45$3.07 08/18$0.83–$6.55$2.45--
$590.00Jan 15$0.00$4.90$2.45$7.90 08/21$1.83–$11.00$2.45--
$590.00May 21$6.90$8.70$7.80$8.90 09/18$7.55–$10.50$7.807
$600.00Nov 20$0.00$4.90$2.45$5.78 08/19$2.10–$5.25$2.45--
$600.00Jan 15$0.00$1.65$0.83$1.85 09/21$0.83–$7.95$0.83--
$600.00Feb 19$1.00$2.95$1.98$11.16 08/19$1.98–$12.40$1.98--
$610.00Nov 20$0.00$4.90$2.45$2.47 08/25$0.50–$5.10$2.45--
$610.00Feb 19$1.00$2.40$1.70$3.60 09/10$1.70–$11.15$1.70--
$610.00May 21$3.70$6.70$5.20$8.30 09/21$5.20–$7.45$5.20--
$620.00Oct 16$0.00$4.90$2.45$0.85 08/21$2.45–$4.50$0.85--
$620.00Nov 20$0.00$4.90$2.45$0.70 09/14$0.50–$5.05$0.70--
$620.00May 21$3.10$5.80$4.45$7.40 09/24$4.45–$6.50$4.45--
$630.00Oct 16$0.00$0.30$0.15$0.65 08/31$0.15–$4.45$0.15--
$630.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.45–$5.00$0.65--
$640.00Nov 20$0.00$4.90$2.45$1.40 08/04$0.30–$4.90$1.40--
$640.00Jan 15$0.00$4.70$2.35$2.10 09/08$0.90–$5.40$2.10--
$640.00Feb 19$0.00$4.90$2.45$6.60 08/26$1.55–$6.23$2.45--
$640.00May 21$2.15$3.90$3.03$5.50 09/24$3.03–$5.00$3.03--
$650.00Nov 20$0.00$1.40$0.70$0.65 09/14$0.38–$4.85$0.65--
$650.00Jan 15$0.00$4.90$2.45$1.90 09/08$1.18–$5.40$1.90--
$660.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.28–$4.75$0.65--
$660.00Jan 15$0.00$4.90$2.45$1.80 09/08$0.68–$5.00$1.80--
$660.00May 21$1.80$3.30$2.55$4.00 09/24$2.55–$3.70$2.55--
$670.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.33–$4.65$0.65--
$670.00Jan 15$0.00$4.90$2.45$1.70 09/08$0.63–$4.95$1.70--
$680.00Nov 20$0.00$4.90$2.45$0.45 09/14$0.43–$4.55$0.45--
$680.00Jan 15$0.00$4.90$2.45$0.85 09/14$0.60–$4.85$0.85--
$700.00Jan 15$0.00$4.90$2.45$0.65 09/14$0.57–$4.85$0.65--
$720.00Jan 15$0.00$2.85$1.43$0.85 09/14$0.38–$4.50$0.85--
$720.00Feb 19$0.00$4.90$2.45$0.90 09/14$0.35–$3.70$0.90--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$5.80$10.00$7.90$4.59 09/25$2.23–$7.90$5.801.2K
$450.00Nov 20$15.30$16.50$15.90$12.05 09/25$5.50–$15.90$15.30--
$450.00Jan 15$19.10$24.90$22.00$19.30 09/18$9.90–$22.00$19.3067
$450.00Feb 19$23.10$29.30$26.20$22.37 09/11$12.20–$26.20$23.10--
$460.00Oct 16$10.00$13.90$11.95$7.55 09/25$3.35–$11.95$10.0050
$460.00Nov 20$19.50$22.50$21.00$15.60 09/25$7.40–$21.00$19.50--
$460.00Jan 15$25.50$28.40$26.95$22.60 09/11$12.25–$26.95$25.50--
$460.00Feb 19$28.40$35.00$31.70$19.40 09/04$14.95–$31.70$28.40--
$440.00Oct 16$1.60$7.60$4.60$3.10 09/24$1.63–$6.85$3.101.1K
$440.00Nov 20$10.90$13.40$12.15$9.00 09/25$4.03–$12.15$10.90117
$440.00Jan 15$16.80$19.10$17.95$13.50 09/14$8.35–$17.95$16.80--
$440.00Feb 19$17.60$26.10$21.85$14.10 09/04$10.40–$21.85$17.60--
$470.00Oct 16$16.40$20.70$18.55$12.46 09/25$3.75–$18.55$16.40--
$470.00Nov 20$25.10$29.20$27.15$21.20 09/24$9.15–$27.15$25.10--
$470.00Jan 15$30.60$33.90$32.25$27.90 09/24$14.25–$32.25$30.60--
$470.00Feb 19$33.80$39.10$36.45$29.70 08/14$17.40–$36.45$33.80--
$470.00May 21$40.30$46.10$43.20$38.05 09/25$37.45–$43.20$40.30--
$430.00Oct 16$0.55$3.20$1.88$1.50 09/25$1.20–$5.00$1.5043
$430.00Nov 20$6.40$10.30$8.35$7.10 09/25$3.40–$9.30$7.1057
$430.00Jan 15$13.30$15.40$14.35$12.02 09/24$6.65–$14.35$13.30--
$430.00Feb 19$15.50$20.90$18.20$15.00 08/19$9.15–$18.20$15.50--
$430.00May 21$24.70$27.40$26.05$22.00 09/24$21.10–$26.05$24.70--
$480.00Oct 16$24.20$29.00$26.60$17.77 09/21$5.00–$26.60$24.2025
$480.00Nov 20$30.70$35.40$33.05$22.80 09/14$11.45–$33.05$30.70--
$480.00Jan 15$35.90$40.10$38.00$31.10 09/21$16.95–$38.00$35.90--
$480.00Feb 19$39.90$44.90$42.40$35.90 09/11$20.70–$42.40$39.90--
$480.00May 21$47.10$52.10$49.60$43.05 09/25$42.25–$49.60$47.10--
$420.00Oct 16$0.70$1.80$1.25$0.65 09/25$0.78–$4.20$0.7028
$420.00Nov 20$6.00$7.20$6.60$5.31 09/24$3.38–$7.15$6.0051
$420.00Jan 15$10.40$14.30$12.35$9.60 09/24$4.33–$12.35$10.40--
$420.00Feb 19$12.10$17.10$14.60$12.25 09/21$7.20–$14.60$12.25--
$490.00Oct 16$32.20$39.10$35.65$13.60 09/04$7.70–$35.65$32.20--
$490.00Nov 20$36.60$42.10$39.35$28.30 09/14$14.65–$39.35$36.60--
$490.00Jan 15$43.10$47.70$45.40$32.00 09/14$19.70–$45.40$43.10--
$410.00Oct 16$0.40$1.30$0.85$1.05 09/18$0.48–$4.70$0.85--
$410.00Nov 20$3.90$5.20$4.55$4.58 09/15$2.38–$5.60$4.5552
$410.00Jan 15$7.30$11.90$9.60$7.66 09/21$4.78–$9.75$7.66--
$410.00Feb 19$9.30$14.50$11.90$10.76 09/15$6.85–$11.90$10.76--
$500.00Oct 16$41.40$48.60$45.00$26.70 09/08$10.65–$45.00$41.40--
$500.00Nov 20$45.70$49.90$47.80$22.70 09/01$18.10–$47.80$45.70--
$500.00Jan 15$50.30$55.10$52.70$28.39 09/01$23.20–$52.70$50.30--
$500.00Feb 19$52.90$57.20$55.05$35.80 08/20$27.20–$55.05$52.90--
$400.00Oct 16$0.00$1.10$0.55$0.35 09/21$0.40–$4.65$0.35--
$400.00Nov 20$3.00$3.80$3.40$2.98 09/25$1.15–$5.10$3.0056
$400.00Jan 15$5.40$8.00$6.70$7.60 09/10$4.08–$8.55$6.70--
$400.00Feb 19$5.80$14.20$10.00$8.80 09/15$5.80–$10.00$8.80--
$400.00May 21$15.20$17.00$16.10$13.80 09/25$11.70–$16.15$15.20361
$510.00Oct 16$51.30$59.00$55.15$17.97 08/25$13.70–$55.15$51.30--
$510.00Nov 20$53.80$59.10$56.45$28.60 09/03$21.45–$56.45$53.80--
$510.00Jan 15$56.00$64.00$60.00$29.06 08/28$27.75–$60.00$56.00--
$390.00Oct 16$0.00$4.90$2.45$0.31 09/18$0.35–$4.60$0.31--
$390.00Nov 20$1.30$3.60$2.45$2.77 09/18$1.45–$5.50$2.45--
$390.00Jan 15$2.50$6.80$4.65$3.96 09/04$3.53–$6.25$3.96--
$390.00Feb 19$4.00$11.90$7.95$7.15 09/09$4.25–$7.95$7.15--
$520.00Nov 20$63.30$68.50$65.90$36.00 09/01$26.80–$65.90$63.30--
$520.00Feb 19$66.30$74.30$70.30$59.50 09/11$34.90–$70.30$66.30--
$380.00Oct 16$0.00$0.55$0.28$0.10 09/14$0.15–$4.55$0.10--
$380.00Nov 20$1.10$6.50$3.80$2.30 08/17$1.23–$5.10$2.30--
$380.00Jan 15$3.40$5.50$4.45$3.25 08/26$2.68–$5.70$3.40--
$380.00Feb 19$5.20$11.60$8.40$8.00 08/03$3.38–$8.40$8.00--
$530.00Oct 16$72.00$78.20$75.10$36.78 09/01$24.50–$75.10$72.00--
$530.00Jan 15$73.60$79.40$76.50$61.60 09/09$37.75–$76.50$73.60--
$370.00Oct 16$0.00$1.35$0.68$0.35 09/03$0.20–$4.50$0.35--
$370.00Nov 20$0.70$1.90$1.30$1.70 09/18$0.90–$4.95$1.30--
$370.00Jan 15$2.40$4.70$3.55$2.71 08/26$1.75–$5.25$2.71--
$370.00Feb 19$1.10$9.50$5.30$6.10 08/12$2.40–$5.30$5.30--
$370.00May 21$8.10$10.90$9.50$7.95 09/21$7.95–$9.50$8.10--
$360.00Oct 16$0.00$4.90$2.45$0.23 09/15$0.48–$4.45$0.23--
$360.00Nov 20$0.40$1.40$0.90$0.60 09/21$0.73–$4.95$0.60--
$360.00Jan 15$1.85$3.60$2.73$2.40 09/02$1.80–$5.75$2.40--
$550.00Jan 15$91.80$98.80$95.30$73.50 08/14$47.75–$95.30$91.80--
$350.00Oct 16$0.00$4.90$2.45$3.20 09/08$0.38–$4.35$2.45--
$350.00Nov 20$0.05$1.35$0.70$0.65 09/24$0.57–$4.85$0.65--
$350.00Jan 15$1.10$3.30$2.20$2.36 09/08$1.85–$5.50$2.20--
$350.00May 21$5.60$8.00$6.80$5.60 09/21$5.70–$6.85$5.60--
$340.00Feb 19$0.10$7.00$3.55$4.70 07/31$1.40–$4.55$3.55--
$340.00May 21$5.00$6.70$5.85$5.00 09/18$4.25–$5.95$5.00--
$330.00Nov 20$0.00$4.90$2.45$0.55 09/14$0.50–$4.65$0.55--
$330.00Jan 15$0.60$2.10$1.35$1.50 09/18$1.18–$5.60$1.3511
$330.00Feb 19$0.10$7.90$4.00$3.90 07/31$1.13–$4.40$3.90--
$320.00Nov 20$0.00$4.90$2.45$0.53 09/14$0.33–$4.60$0.53--
$320.00Feb 19$0.05$6.40$3.23$2.61 08/10$1.13–$4.47$2.61--
$310.00Nov 20$0.00$4.90$2.45$2.10 09/18$0.30–$4.35$2.10--
$300.00Nov 20$0.00$0.80$0.40$0.45 09/18$0.30–$4.55$0.40--
$300.00Jan 15$0.00$1.35$0.68$0.60 09/24$0.60–$4.75$0.60--
$290.00Jan 15$0.00$4.90$2.45$0.80 09/09$0.60–$4.80$0.80--
$290.00Feb 19$0.00$4.90$2.45$0.75 09/02$0.63–$5.05$0.75--
$280.00Nov 20$0.00$4.90$2.45$0.85 08/07$0.68–$4.45$0.85--
$270.00Nov 20$0.00$4.90$2.45$0.80 08/07$0.63–$4.40$0.80--
$260.00Nov 20$0.00$4.90$2.45$0.16 09/21$0.48–$4.40$0.16--
$250.00Nov 20$0.00$4.90$2.45$0.11 08/27$0.35–$4.35$0.11--
$240.00Jan 15$0.00$4.90$2.45$0.40 08/19$2.45–$4.45$0.40--
$220.00Jan 15$0.00$4.90$2.45$0.25 09/04$0.35–$4.35$0.25--

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 113
Total Puts 196
Put/Call Ratio 1.73
Net Difference -83

Prior's Put/Call Breakdown

Total Calls 73
Total Puts 30
Put/Call Ratio 1.00
Net Difference 43

Prior 7-Day Put/Call Summary

Total Calls 4,831
Total Puts 2,794
Average Put/Call Ratio 1.38
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