Tour v531
MCO
MOODYS CORP
$458.69 +2.01%
$457.08 (-0.35%)🌙
as of 10/08 06:30 PM
(10/7 18:32) ◀
|
Thursday, October 8, 2026 (6:30pm)
January 2026
|
▶ (10/12 18:32)
◀ 10/8 18:30 ▶

Option Volume

Detail
ℹ
Current (10/08) 177
Calls: 78 (44%)
Puts: 99 (56%)
Prior (10/07) 85
Calls: 43 (51%)
Puts: 42 (49%)
Current vs Prior +108.24%
Calls: +81.40% (Calls)
Puts: +135.71% (Puts)
Prior 7-Day Total 1,739
Calls: 809 (47%)
Puts: 930 (53%)
Prior 7-Day Average 248
Calls: 115 (47%)
Puts: 132 (53%)
Current vs Prior 7-Day Avg -28.75%
Calls: -32.51%
Puts: -25.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08) $147.6K
Calls: $77.9K (53%)
Puts: $69.7K (47%)
Prior (10/07) $87.9K
Calls: $41.7K (47%)
Puts: $46.2K (53%)
Current vs Prior +68.04%
Calls: +86.92%
Puts: +50.99%
Prior 7-Day Total $2.49M
Calls: $1.23M (50%)
Puts: $1.25M (50%)
Prior 7-Day Average $355.1K
Calls: $175.9K (50%)
Puts: $179.2K (50%)
Current vs Prior 7-Day Avg -58.42%
Calls: -55.71%
Puts: -61.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 1.27
Prior (10/07) 0.98
Current vs Prior +29.95%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -4.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08) 3,898
Calls: 759 (19%)
Puts: 3,139 (81%)
Prior (10/07) 1,624
Calls: 487 (30%)
Puts: 1,137 (70%)
Current vs Prior +140.02%
Prior 7-Day Total 33,443
Calls: 12,758 (38%)
Puts: 20,685 (62%)
Prior 7-Day Average 4,777
Calls: 1,822 (38%)
Puts: 2,955 (62%)
Current vs Prior 7-Day Avg -18.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.56% | 9.35%4.56% | 9.35%
Prior 4.39% | 9.35%4.39% | 9.35%
Current vs Prior +3.73% | +0.01%+3.73% | +0.01%
Prior 7-Day Avg 4.99% | 9.53%4.99% | 9.53%
Current vs 7-Day Avg -8.64% | -1.90%-8.64% | -1.90%
Prior 7-Day Eod 4.39% | 9.35%4.39% | 9.35%
Current vs 7-Day Eod +3.73% | +0.01%+3.73% | +0.01%
Sentiment BEARISHBEARISH

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

Elevated premium activity with dollar volume up 68% vs prior. Unusually high activity with volume up 108% vs prior - elevated interest. Bearish P/C ratio of 1.27 indicates protective positioning. Put-heavy open interest (3,139 puts vs 759 calls) suggests hedging or bearish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.8%, best 8.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1665.0070.80$67.908.5%21.00--
$390.00Nov 2068.2074.70$71.459.1%20.92--
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. 8 found (avg delta 0.69, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1665.0070.80$67.908.5%21.00--
$390.00Nov 2068.2074.70$71.459.1%20.92--
$450.00Oct 1610.6014.10$12.3528.3%10.685
$450.00Nov 2021.9025.40$23.6514.8%20.5835
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 1613.4017.10$15.2524.3%10.73--
$470.00Nov 2022.4025.10$23.7511.4%30.5926
$460.00Oct 167.309.80$8.5529.2%60.5380
$460.00Nov 2016.4022.10$19.2529.6%30.5034

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 157, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 204.805.80$5.3018.9%370.21149
$470.00Oct 162.603.50$3.0529.5%100.27--
$460.00Oct 166.407.50$6.9515.8%50.4713
$520.00Nov 201.702.75$2.2347.1%40.1180
$460.00Nov 2017.0019.60$18.3014.2%30.5075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Nov 203.304.30$3.8026.3%390.1473
$420.00Nov 204.406.00$5.2030.8%80.1989
$460.00Oct 167.309.80$8.5529.2%60.5380
$430.00Nov 204.9010.00$7.4568.5%50.26--
$440.00Nov 209.3011.20$10.2518.5%50.33142

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. 22 found (best R:R 1.22, avg 7.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$480.00Nov 20$3.00$7.00$3.0041%2.33$473.00
$490.00$500.00Nov 20$1.70$8.30$1.7026%4.88$491.70
$450.00$460.00Oct 16$5.40$4.60$5.4068%0.85$455.40
$470.00$480.00Oct 16$1.42$8.58$1.4227%6.04$471.42
$520.00$530.00Nov 20$0.56$9.44$0.5611%16.86$520.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$460.00Nov 20$4.50$5.50$4.5059%1.22$465.50
$440.00$390.00Oct 16$0.88$49.12$0.8814%55.82$439.12
$410.00$400.00Nov 20$0.87$9.13$0.8714%10.49$409.13
$420.00$410.00Nov 20$1.40$8.60$1.4019%6.14$418.60
$450.00$440.00Nov 20$3.60$6.40$3.6042%1.78$446.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 1.11, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$470.00Nov 20$5.25$5.25$4.7550%1.11$465.25
$500.00$520.00Nov 20$3.07$3.07$16.9379%0.18$503.07
$460.00$470.00Oct 16$3.90$3.90$6.1053%0.64$463.90
$480.00$490.00Nov 20$3.05$3.05$6.9566%0.44$483.05
$530.00$550.00Nov 20$0.82$0.82$19.1892%0.04$530.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$2.57$2.57$7.4368%0.35$447.43
$430.00$420.00Nov 20$2.25$2.25$7.7574%0.29$427.75
$440.00$430.00Nov 20$2.80$2.80$7.2067%0.39$437.20
$450.00$440.00Nov 20$3.60$3.60$6.4058%0.56$446.40
$420.00$410.00Nov 20$1.40$1.40$8.6081%0.16$418.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $10.82, cheapest $9.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Oct 16Nov 20$11.3027.0%27.5%
$460.00Oct 16Nov 20$11.3529.3%31.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Oct 16Nov 20$9.9527.0%27.5%
$460.00Oct 16Nov 20$10.7029.3%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.38% of stock, avg 5.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Oct 16$6.95$8.55$15.50$444.50$475.503.38%
$450.00Oct 16$12.35$3.90$16.25$433.75$466.253.54%
$470.00Oct 16$3.05$15.25$18.30$451.70$488.303.99%
$470.00Nov 20$13.05$23.75$36.80$433.20$506.808.02%
$450.00Nov 20$23.65$13.85$37.50$412.50$487.508.18%
$460.00Nov 20$18.30$19.25$37.55$422.45$497.558.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.49% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$440.00Oct 16$0.93$1.33$2.26$437.74$492.26
$480.00$440.00Oct 16$1.63$1.33$2.96$437.04$482.96
$470.00$440.00Oct 16$3.05$1.33$4.38$435.62$474.38
$490.00$450.00Oct 16$0.93$3.90$4.83$445.17$494.83
$480.00$450.00Oct 16$1.63$3.90$5.53$444.47$485.53
$470.00$450.00Oct 16$3.05$3.90$6.95$443.05$476.95
$500.00$410.00Nov 20$5.30$3.80$9.10$400.90$509.10
$500.00$420.00Nov 20$5.30$5.20$10.50$409.50$510.50
$490.00$410.00Nov 20$7.00$3.80$10.80$399.20$500.80
$460.00$440.00Oct 16$6.95$1.33$8.28$431.72$468.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.13, avg credit $3.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430480/490Nov 20$5.30$4.7041%1.13$424.70$485.30
420/430520/530Nov 20$2.81$7.1964%0.39$427.19$522.81
430/440480/490Nov 20$5.85$4.1533%1.41$434.15$485.85
410/420480/490Nov 20$4.45$5.5547%0.80$415.55$484.45
400/410480/490Nov 20$3.92$6.0852%0.64$406.08$483.92
430/440520/530Nov 20$3.36$6.6456%0.51$436.64$523.36
410/420520/530Nov 20$1.96$8.0470%0.24$418.04$521.96
400/410520/530Nov 20$1.43$8.5775%0.17$408.57$521.43
420/430490/500Nov 20$3.95$6.0548%0.65$426.05$493.95
430/440490/500Nov 20$4.50$5.5041%0.82$435.50$494.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 5.67, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Oct 16$1.50$8.5041%5.67
$450.00$460.00$470.00Nov 20$0.10$9.9018%99.00
$470.00$480.00$490.00Oct 16$0.72$9.2818%12.89
$460.00$470.00$480.00Oct 16$2.48$7.5232%3.03
$480.00$490.00$500.00Nov 20$1.35$8.6513%6.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Oct 16$2.05$7.9541%3.88
$440.00$450.00$460.00Oct 16$2.08$7.9239%3.81
$420.00$430.00$440.00Nov 20$0.55$9.4514%17.18
$430.00$440.00$450.00Nov 20$0.80$9.2016%11.50
$400.00$410.00$420.00Nov 20$0.53$9.478%17.87

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 $-1.85, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Oct 16-$1.55$8.45
$470.00$480.001:2Oct 16-$0.21$9.79
$530.00$550.001:2Nov 20-$0.03$19.97
$480.00$490.001:2Oct 16-$0.23$9.77
$520.00$530.001:2Nov 20-$1.11$8.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$460.001:2Oct 16-$1.85$8.15
$430.00$420.001:2Nov 20-$2.95$7.05
$420.00$410.001:2Nov 20-$2.40$7.60
$410.00$400.001:2Nov 20-$2.06$7.94
$440.00$430.001:2Nov 20-$4.65$5.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.71%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Nov 20$17.000.500.3%3.71%3.99%375
$480.00Nov 20$9.000.344.7%1.96%6.61%1--
$470.00Nov 20$11.400.412.5%2.49%4.95%257
$490.00Nov 20$6.100.266.8%1.33%8.16%1--
$500.00Nov 20$4.800.219.0%1.05%10.05%37149
$520.00Nov 20$1.700.1113.4%0.37%13.74%480
$460.00Oct 16$6.400.470.3%1.40%1.68%513
$530.00Nov 20$0.950.0815.6%0.21%15.75%194
$470.00Oct 16$2.600.272.5%0.57%3.03%10--
$480.00Oct 16$1.000.154.7%0.22%4.86%1--

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. 194 contracts (avg 511 vol/day, 194 traded recently)

MCO averages only 511 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 11-20 call last traded $11.80 on 10/02 (now $17.00/$19.60) — try a limit near $17.00. Also watch the $450.00 11-20 call last traded $15.30 on 10/02 (now $21.90/$25.40) — try a limit near $21.90; the $460.00 10-16 call last traded $2.83 on 10/02 (now $6.40/$7.50) — try a limit near $6.40. Most tradeable put: the $470.00 11-20 put last traded $32.12 on 10/01 (now $22.40/$25.10) — try a limit near $23.75.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$6.40$7.50$6.95$2.83 10/02$2.48–$40.95$6.4013
$460.00Nov 20$17.00$19.60$18.30$11.80 10/02$11.75–$48.55$17.0075
$460.00Jan 15$23.00$29.00$26.00$19.80 10/02$19.55–$56.15$23.00--
$460.00Feb 19$28.40$36.90$32.65$27.30 10/01$24.90–$62.35$28.40--
$460.00May 21$40.40$48.60$44.50$35.60 10/02$35.45–$53.50$40.40--
$450.00Oct 16$10.60$14.10$12.35$4.91 10/02$4.55–$50.05$10.605
$450.00Nov 20$21.90$25.40$23.65$15.30 10/02$14.80–$56.20$21.9035
$450.00Jan 15$28.70$34.00$31.35$23.06 10/02$23.15–$62.85$28.70--
$450.00Feb 19$35.00$41.30$38.15$58.95 08/06$29.15–$69.45$38.15--
$450.00May 21$46.60$53.40$50.00$40.00 10/02$39.95–$59.10$46.60--
$470.00Oct 16$2.60$3.50$3.05$1.62 10/02$1.27–$33.55$2.60--
$470.00Nov 20$11.40$14.70$13.05$9.81 10/02$8.35–$41.80$11.4057
$470.00Jan 15$18.70$23.80$21.25$22.50 09/29$15.75–$49.10$21.25--
$470.00Feb 19$23.50$32.00$27.75$39.57 09/11$21.00–$55.50$27.75--
$440.00Oct 16$16.50$21.90$19.20$8.94 10/02$9.45–$58.45$16.50--
$440.00Nov 20$28.60$31.70$30.15$19.60 10/02$20.20–$64.00$28.60--
$440.00Jan 15$36.20$39.80$38.00$28.70 10/02$28.30–$71.10$36.20--
$440.00May 21$52.40$59.90$56.15$45.55 10/02$45.05–$65.35$52.40--
$480.00Oct 16$1.00$2.25$1.63$0.95 10/02$0.83–$26.85$1.00--
$480.00Nov 20$9.00$11.10$10.05$5.90 10/02$4.90–$34.75$9.00--
$480.00Jan 15$14.80$22.40$18.60$15.00 10/01$12.80–$43.00$15.00--
$480.00Feb 19$19.10$25.60$22.35$18.30 10/02$17.90–$48.85$19.10--
$490.00Oct 16$0.45$1.40$0.93$1.97 10/02$0.70–$19.40$0.93--
$490.00Nov 20$6.10$7.90$7.00$8.00 09/30$4.25–$28.95$7.00--
$490.00Jan 15$11.20$17.30$14.25$14.50 09/29$9.15–$37.00$14.25--
$490.00Feb 19$16.60$22.10$19.35$40.40 08/14$14.75–$43.05$19.35--
$420.00Oct 16$35.00$42.90$38.95$75.69 09/04$23.15–$77.25$38.95--
$500.00Oct 16$0.15$1.35$0.75$0.58 09/29$0.50–$15.30$0.58--
$500.00Nov 20$4.80$5.80$5.30$3.60 10/01$2.42–$23.75$4.80149
$500.00Jan 15$9.30$14.20$11.75$43.68 08/25$7.40–$31.55$11.75--
$500.00Feb 19$14.50$17.50$16.00$16.26 09/29$12.05–$37.95$16.00--
$510.00Oct 16$0.00$4.90$2.45$0.30 09/29$0.30–$11.15$0.30--
$510.00Nov 20$1.35$4.30$2.83$2.85 10/02$1.63–$18.45$2.83--
$510.00Jan 15$7.70$10.00$8.85$23.35 08/17$6.15–$27.50$8.85--
$510.00Feb 19$9.00$16.00$12.50$16.80 09/25$9.65–$33.10$12.50--
$400.00Jan 15$64.70$71.00$67.85$92.28 08/10$54.05–$104.45$67.85--
$400.00Feb 19$69.00$77.00$73.00$101.95 08/05$60.25–$107.70$73.00--
$400.00May 21$78.60$84.70$81.65$71.70 10/02$68.80–$92.95$78.60--
$520.00Oct 16$0.00$0.35$0.18$0.28 09/30$0.05–$7.60$0.18--
$520.00Nov 20$1.70$2.75$2.23$1.62 10/02$1.45–$16.85$1.7080
$520.00Jan 15$3.70$8.00$5.85$4.51 10/02$4.50–$22.95$4.51--
$520.00Feb 19$6.40$14.50$10.45$26.14 09/02$7.60–$28.00$10.45--
$390.00Oct 16$65.00$70.80$67.90$112.95 09/01$52.45–$105.55$67.90--
$530.00Oct 16$0.00$4.90$2.45$0.68 09/24$0.25–$5.30$0.68--
$530.00Nov 20$0.95$2.40$1.67$1.45 10/01$0.78–$12.35$1.4594
$530.00Jan 15$3.10$8.20$5.65$6.10 09/29$3.80–$20.05$5.65--
$530.00Feb 19$4.40$12.00$8.20$13.43 09/15$6.35–$24.50$8.20--
$380.00Jan 15$82.10$88.10$85.10$107.00 09/14$71.65–$122.25$85.10--
$380.00Feb 19$85.50$93.50$89.50$120.20 08/18$75.50–$124.60$89.50--
$540.00Oct 16$0.00$4.30$2.15$0.48 09/24$0.40–$4.75$0.48--
$540.00Nov 20$0.35$1.55$0.95$0.85 10/02$0.63–$9.75$0.85--
$540.00Jan 15$3.00$5.00$4.00$4.10 09/29$3.00–$16.55$4.00--
$540.00Feb 19$2.70$9.90$6.30$10.62 09/15$4.70–$20.80$6.30--
$370.00Nov 20$87.60$94.50$91.05$133.55 08/19$74.95–$127.65$91.05--
$550.00Oct 16$0.00$1.90$0.95$0.80 09/14$0.38–$4.40$0.80--
$550.00Nov 20$0.15$1.55$0.85$0.55 10/02$0.45–$7.90$0.55227
$550.00Jan 15$0.90$5.10$3.00$5.34 09/25$1.58–$13.25$3.0024
$550.00Feb 19$3.80$6.00$4.90$16.38 09/02$3.70–$17.50$4.90--
$560.00Oct 16$0.00$4.90$2.45$2.15 09/03$0.30–$4.45$2.15--
$560.00Nov 20$0.20$1.15$0.68$0.50 10/02$0.35–$5.50$0.50--
$560.00Jan 15$1.15$2.95$2.05$19.10 08/26$1.88–$10.95$2.05--
$560.00Feb 19$0.95$7.70$4.33$11.19 09/08$3.20–$14.50$4.33--
$350.00May 21$118.30$126.30$122.30$131.45 09/24$107.20–$134.15$122.30--
$570.00Oct 16$0.00$4.90$2.45$1.70 09/03$1.05–$4.50$1.70--
$570.00Nov 20$0.00$4.90$2.45$8.44 08/19$0.43–$5.10$2.45--
$570.00Feb 19$1.00$6.30$3.65$3.70 09/29$2.20–$12.50$3.65--
$570.00May 21$5.60$13.30$9.45$7.41 10/02$7.10–$13.00$7.41--
$340.00Jan 15$119.00$126.80$122.90$132.80 09/24$107.15–$159.05$122.90--
$580.00Oct 16$0.00$4.90$2.45$1.41 09/03$0.85–$4.45$1.41--
$580.00Nov 20$0.00$4.90$2.45$4.34 08/31$0.35–$5.23$2.45--
$580.00Jan 15$0.00$2.70$1.35$2.38 09/25$1.13–$7.40$1.35--
$580.00Feb 19$0.05$5.30$2.68$3.70 09/29$2.40–$10.85$2.68--
$590.00Nov 20$0.00$4.90$2.45$3.07 08/18$0.68–$5.00$2.45--
$590.00Jan 15$0.00$3.40$1.70$7.90 08/21$0.95–$5.90$1.70--
$590.00Feb 19$0.05$3.80$1.92$3.00 09/29$1.92–$9.55$1.92--
$590.00May 21$3.30$9.70$6.50$5.70 10/02$5.05–$10.50$5.70--
$600.00Nov 20$0.00$4.90$2.45$5.78 08/19$0.33–$5.10$2.45--
$600.00Jan 15$0.00$4.90$2.45$1.85 09/21$0.75–$5.50$1.85--
$600.00Feb 19$0.00$4.90$2.45$2.55 09/29$1.25–$7.65$2.45--
$600.00May 21$1.40$9.80$5.60$7.20 09/29$4.45–$8.00$5.60--
$610.00Nov 20$0.00$2.10$1.05$0.65 10/02$0.30–$5.10$0.65--
$610.00Feb 19$0.05$5.90$2.98$3.60 09/10$1.22–$5.45$2.98--
$610.00May 21$1.25$7.90$4.58$8.30 09/21$4.47–$7.45$4.58--
$620.00Oct 16$0.00$4.90$2.45$0.85 08/21$2.45–$4.40$0.85--
$620.00Nov 20$0.00$4.00$2.00$0.70 09/14$0.30–$4.90$0.70--
$620.00Jan 15$0.00$2.40$1.20$0.25 10/02$0.58–$5.43$0.25--
$620.00May 21$1.20$7.00$4.10$7.40 09/24$3.65–$6.50$4.10--
$630.00Oct 16$0.00$0.25$0.13$0.65 08/31$0.13–$0.43$0.13--
$630.00Nov 20$0.00$1.90$0.95$0.65 09/14$0.45–$4.70$0.65--
$640.00Jan 15$0.00$4.90$2.45$2.10 09/08$0.90–$4.95$2.10--
$640.00Feb 19$0.00$3.70$1.85$6.60 08/26$1.50–$5.35$1.85--
$640.00May 21$0.20$6.70$3.45$3.90 09/29$2.55–$5.00$3.45--
$650.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.38–$4.40$0.65--
$650.00Jan 15$0.00$4.90$2.45$1.90 09/08$0.53–$4.85$1.90--
$660.00Nov 20$0.00$2.60$1.30$0.65 09/14$0.28–$4.45$0.65--
$660.00Jan 15$0.00$4.90$2.45$1.80 09/08$0.57–$4.75$1.80--
$660.00May 21$0.05$6.30$3.18$2.75 09/29$1.50–$3.95$2.75--
$670.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.33–$4.40$0.65--
$670.00Jan 15$0.00$4.90$2.45$1.70 09/08$0.63–$4.75$1.70--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Oct 16$7.30$9.80$8.55$18.15 10/02$4.58–$20.75$8.5580
$460.00Nov 20$16.40$22.10$19.25$28.90 10/02$9.95–$28.50$19.2534
$460.00Jan 15$23.20$26.60$24.90$34.95 10/02$17.35–$33.80$24.90--
$460.00Feb 19$24.30$31.60$27.95$19.40 09/04$19.65–$37.65$24.30--
$450.00Oct 16$3.10$4.70$3.90$14.39 10/02$3.25–$13.65$3.901.2K
$450.00Nov 20$13.00$14.70$13.85$22.72 10/02$8.85–$22.45$13.85--
$450.00Jan 15$17.70$24.90$21.30$26.80 10/02$13.70–$28.60$21.30--
$450.00Feb 19$20.50$28.40$24.45$22.37 09/11$16.30–$32.00$22.37--
$470.00Oct 16$13.40$17.10$15.25$23.57 10/01$8.65–$30.10$15.25--
$470.00Nov 20$22.40$25.10$23.75$32.12 10/01$14.30–$35.15$23.7526
$470.00Jan 15$26.70$32.50$29.60$41.35 10/02$19.65–$40.50$29.60--
$470.00Feb 19$29.40$37.70$33.55$29.70 08/14$22.45–$43.65$29.70--
$470.00May 21$37.80$45.80$41.80$38.05 09/25$37.45–$50.45$38.05--
$440.00Oct 16$0.50$2.15$1.33$8.50 10/02$1.33–$8.30$1.331.1K
$440.00Nov 20$9.30$11.20$10.25$17.70 10/02$6.65–$17.50$10.25142
$440.00Jan 15$15.00$17.30$16.15$23.90 10/02$11.70–$23.30$16.15--
$440.00Feb 19$16.50$24.20$20.35$27.60 10/02$14.60–$26.60$20.35--
$480.00Oct 16$21.70$25.10$23.40$31.65 10/01$10.45–$39.90$23.40--
$480.00Nov 20$28.60$32.60$30.60$22.80 09/14$16.65–$43.25$28.60--
$480.00Jan 15$32.00$40.00$36.00$31.10 09/21$24.20–$47.50$32.00--
$480.00Feb 19$35.40$41.90$38.65$35.90 09/11$26.50–$50.30$35.90--
$480.00May 21$43.00$50.80$46.90$43.05 09/25$42.25–$56.45$43.05--
$430.00Oct 16$0.55$2.55$1.55$4.50 10/02$1.20–$3.90$1.55--
$430.00Nov 20$4.90$10.00$7.45$13.09 10/02$4.95–$13.10$7.45--
$430.00Jan 15$10.10$14.80$12.45$14.40 09/30$9.40–$17.55$12.45--
$430.00Feb 19$12.40$20.80$16.60$15.00 08/19$12.55–$21.85$15.00--
$430.00May 21$20.10$28.60$24.35$25.60 09/29$21.10–$29.65$24.35--
$490.00Oct 16$31.10$35.80$33.45$13.60 09/04$15.90–$48.90$31.10--
$490.00Nov 20$34.90$39.60$37.25$28.30 09/14$22.50–$51.75$34.90--
$490.00Jan 15$39.90$46.60$43.25$32.00 09/14$27.85–$55.40$39.90--
$420.00Oct 16$0.05$4.90$2.48$2.10 10/02$0.60–$2.63$2.10--
$420.00Nov 20$4.40$6.00$5.20$10.11 10/02$4.00–$9.65$5.2089
$420.00Jan 15$6.40$14.30$10.35$15.50 10/02$6.60–$15.30$10.35--
$420.00Feb 19$9.40$17.80$13.60$15.60 09/29$9.85–$18.00$13.60--
$500.00Oct 16$41.00$45.60$43.30$26.70 09/08$19.00–$59.55$41.00--
$500.00Nov 20$43.30$47.70$45.50$22.70 09/01$27.25–$60.95$43.30--
$500.00Jan 15$45.80$53.80$49.80$28.39 09/01$32.35–$62.55$45.80--
$500.00Feb 19$50.50$54.80$52.65$35.80 08/20$35.55–$65.00$50.50--
$500.00May 21$54.50$63.00$58.75$67.88 10/02$53.30–$70.20$58.75--
$410.00Oct 16$0.00$1.45$0.73$0.65 09/29$0.45–$4.70$0.65--
$410.00Nov 20$3.30$4.30$3.80$7.20 10/02$2.48–$6.55$3.8073
$410.00Jan 15$7.10$9.10$8.10$7.66 09/21$6.25–$11.90$7.66--
$410.00Feb 19$6.90$14.80$10.85$14.50 10/01$8.30–$15.55$10.85--
$510.00Oct 16$49.80$55.50$52.65$17.97 08/25$24.05–$68.60$49.80--
$510.00Nov 20$51.30$56.80$54.05$28.60 09/03$31.15–$70.15$51.30--
$510.00Jan 15$54.80$61.00$57.90$29.06 08/28$37.50–$72.05$54.80--
$400.00Oct 16$0.00$0.50$0.25$0.40 10/01$0.25–$4.65$0.25--
$400.00Nov 20$1.85$4.00$2.93$5.10 10/02$2.35–$5.10$2.93--
$400.00Jan 15$3.60$7.30$5.45$9.60 10/02$4.08–$9.20$5.45--
$400.00Feb 19$4.90$10.80$7.85$8.80 09/15$6.95–$11.85$7.85--
$400.00May 21$12.10$17.90$15.00$17.40 10/02$11.70–$18.80$15.00362
$520.00Nov 20$60.70$66.70$63.70$36.00 09/01$37.55–$79.80$60.70--
$520.00Feb 19$63.30$71.70$67.50$59.50 09/11$47.55–$81.30$63.30--
$390.00Oct 16$0.00$0.90$0.45$0.31 09/18$0.35–$4.60$0.31--
$390.00Nov 20$1.35$3.10$2.23$3.75 10/02$1.83–$5.20$2.23--
$390.00Jan 15$3.10$6.60$4.85$5.86 10/01$3.53–$7.20$4.85--
$390.00Feb 19$3.30$10.40$6.85$7.15 09/09$5.80–$9.40$6.85--
$390.00May 21$9.90$14.00$11.95$15.90 10/02$10.25–$15.80$11.95--
$530.00Oct 16$68.00$75.80$71.90$36.78 09/01$39.60–$88.40$68.00--
$530.00Jan 15$70.80$78.00$74.40$61.60 09/09$49.80–$89.45$70.80--
$380.00Oct 16$0.00$0.30$0.15$0.10 09/14$0.10–$4.55$0.10--
$380.00Nov 20$0.40$2.20$1.30$2.10 10/01$1.30–$5.10$1.30--
$380.00Jan 15$3.20$4.10$3.65$3.25 08/26$3.60–$5.73$3.25--
$380.00May 21$8.00$12.30$10.15$13.30 10/02$8.40–$13.15$10.15--
$370.00Oct 16$0.00$4.90$2.45$0.35 09/03$0.25–$4.50$0.35--
$370.00Nov 20$0.00$4.30$2.15$1.70 10/01$0.98–$4.95$1.70--
$370.00Jan 15$1.55$3.90$2.73$3.35 10/01$2.35–$5.25$2.73--
$370.00Feb 19$1.80$7.00$4.40$6.10 08/12$3.65–$5.63$4.40--
$370.00May 21$6.20$12.40$9.30$7.95 09/21$7.95–$10.65$7.95--
$550.00Jan 15$89.90$96.00$92.95$73.50 08/14$64.25–$108.80$89.90--
$360.00Oct 16$0.00$4.90$2.45$0.23 09/15$0.48–$4.45$0.23--
$360.00Nov 20$0.25$1.45$0.85$0.60 09/21$0.73–$4.95$0.60--
$360.00Jan 15$0.05$6.30$3.18$3.60 10/02$1.80–$5.75$3.18--
$350.00Oct 16$0.00$0.90$0.45$3.20 09/08$0.08–$4.35$0.45--
$350.00Nov 20$0.00$1.05$0.53$0.65 09/24$0.53–$4.85$0.53--
$350.00Jan 15$0.15$3.10$1.63$2.36 09/08$1.63–$5.50$1.63--
$350.00May 21$4.00$8.90$6.45$8.00 10/02$5.70–$7.85$6.45--
$340.00May 21$4.70$6.70$5.70$5.70 09/29$4.25–$6.50$5.70--
$330.00Nov 20$0.00$4.30$2.15$0.55 09/14$0.50–$4.65$0.55--
$330.00Jan 15$0.40$1.90$1.15$1.40 10/02$1.15–$5.60$1.15--
$330.00May 21$2.85$5.80$4.33$4.60 10/02$4.30–$5.40$4.3314
$320.00Nov 20$0.00$4.60$2.30$0.53 09/14$0.33–$4.60$0.53--
$320.00Feb 19$0.00$2.30$1.15$2.61 08/10$1.15–$5.03$1.15--
$310.00Nov 20$0.00$1.40$0.70$2.10 09/18$0.30–$4.35$0.70--
$300.00Nov 20$0.00$1.00$0.50$0.45 09/18$0.40–$4.55$0.45--
$300.00Jan 15$0.00$4.90$2.45$0.60 09/24$0.60–$4.75$0.60--
$290.00Jan 15$0.00$1.75$0.88$0.80 09/09$0.60–$4.80$0.80--
$290.00Feb 19$0.00$2.15$1.08$0.85 09/30$0.63–$5.05$0.85--
$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--
$270.00May 21$0.05$5.50$2.78$1.50 10/01$1.42–$3.30$1.50--
$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$1.60–$4.35$0.11--
$240.00Jan 15$0.00$4.90$2.45$0.40 08/19$2.15–$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 78
Total Puts 99
Put/Call Ratio 1.27
Net Difference -21

Prior's Put/Call Breakdown

Total Calls 43
Total Puts 42
Put/Call Ratio 0.98
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 809
Total Puts 930
Average Put/Call Ratio 1.32
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