Tour v531
MCO
MOODYS CORP
$470.50 +1.35%
$468.85 (-0.35%)🌙
as of 10/12 06:32 PM
(10/8 18:30) ◀
|
Monday, October 12, 2026 (6:32pm)
January 2026
|
▶ (10/13 18:32)
◀ 10/12 18:32 ▶

Option Volume

Detail
ℹ
Current (10/12) 159
Calls: 51 (32%)
Puts: 108 (68%)
Prior (10/08) 177
Calls: 78 (44%)
Puts: 99 (56%)
Current vs Prior -10.17%
Calls: -34.62% (Calls)
Puts: +9.09% (Puts)
Prior 7-Day Total 1,607
Calls: 774 (48%)
Puts: 833 (52%)
Prior 7-Day Average 229
Calls: 110 (48%)
Puts: 119 (52%)
Current vs Prior 7-Day Avg -30.74%
Calls: -53.88%
Puts: -9.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/12) $143.2K
Calls: $62.9K (44%)
Puts: $80.3K (56%)
Prior (10/08) $147.6K
Calls: $77.9K (53%)
Puts: $69.7K (47%)
Current vs Prior -3.01%
Calls: -19.24%
Puts: +15.13%
Prior 7-Day Total $2.30M
Calls: $1.19M (52%)
Puts: $1.12M (48%)
Prior 7-Day Average $329.1K
Calls: $169.8K (52%)
Puts: $159.3K (48%)
Current vs Prior 7-Day Avg -56.49%
Calls: -62.95%
Puts: -49.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 2.12
Prior (10/08) 1.27
Current vs Prior +66.84%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg +68.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/12) 4,094
Calls: 452 (11%)
Puts: 3,642 (89%)
Prior (10/08) 3,898
Calls: 759 (19%)
Puts: 3,139 (81%)
Current vs Prior +5.03%
Prior 7-Day Total 33,185
Calls: 12,580 (38%)
Puts: 20,605 (62%)
Prior 7-Day Average 4,740
Calls: 1,797 (38%)
Puts: 2,943 (62%)
Current vs Prior 7-Day Avg -13.64%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.01% | 8.85%4.01% | 8.85%
Prior 4.56% | 9.35%4.56% | 9.35%
Current vs Prior -12.07% | -5.35%-12.07% | -5.35%
Prior 7-Day Avg 4.84% | 9.47%4.84% | 9.47%
Current vs 7-Day Avg -17.18% | -6.54%-17.18% | -6.54%
Prior 7-Day Eod 4.56% | 9.35%4.56% | 9.35%
Current vs 7-Day Eod -12.07% | -5.35%-12.07% | -5.35%
Sentiment BULLISHBULLISH

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

Extreme bearish P/C ratio of 2.12 - heavy put buying. P/C ratio rising 67% - increased hedging/bearish positioning. Put-heavy open interest (3,642 puts vs 452 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 -- 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. 6 found (avg delta 0.65, highest 0.88)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1617.4025.00$21.2035.8%10.88--
$460.00Oct 169.8015.50$12.6545.1%10.7617
$470.00Oct 165.009.90$7.4565.8%10.55--
$470.00Nov 2017.4020.10$18.7514.4%20.5160
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Nov 2025.4032.30$28.8523.9%10.647
$480.00Nov 2020.6025.20$22.9020.1%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 82, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Nov 201.354.30$2.83104.2%100.1478
$500.00Nov 206.607.70$7.1515.4%30.27138
$470.00Nov 2017.4020.10$18.7514.4%20.5160
$510.00Nov 203.506.00$4.7552.6%20.2084
$450.00Oct 1617.4025.00$21.2035.8%10.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 160.200.80$0.50120.0%160.061.1K
$440.00Nov 205.307.40$6.3533.1%80.23144
$450.00Nov 208.6013.20$10.9042.2%80.33723
$430.00Nov 201.857.20$4.53118.1%70.1782
$450.00Oct 160.502.00$1.25120.0%60.131.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 16.2%, max 16.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Oct 16Nov 2033.0%28.4%16.2%360
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Oct 16Nov 2033.0%28.4%16.2%482

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.92, avg 14.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$470.00Oct 16$5.20$4.80$5.2076%0.92$465.20
$470.00$490.00Nov 20$7.70$12.30$7.7051%1.60$477.70
$500.00$510.00Nov 20$2.40$7.60$2.4027%3.17$502.40
$510.00$520.00Nov 20$1.92$8.08$1.9220%4.21$511.92
$490.00$500.00Nov 20$3.90$6.10$3.9035%1.56$493.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$450.00Nov 20$7.10$12.90$7.1049%1.82$462.90
$440.00$410.00Oct 16$0.17$29.83$0.176%175.47$439.83
$430.00$420.00Nov 20$0.88$9.12$0.8818%10.36$429.12
$480.00$470.00Nov 20$4.90$5.10$4.9057%1.04$475.10
$460.00$450.00Oct 16$1.20$8.80$1.2024%7.33$458.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.83, avg 0.30)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Nov 20$3.90$3.90$6.1065%0.64$493.90
$510.00$520.00Nov 20$1.92$1.92$8.0880%0.24$511.92
$500.00$510.00Nov 20$2.40$2.40$7.6073%0.32$502.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Nov 20$4.55$4.55$5.4567%0.83$445.45
$410.00$400.00Nov 20$0.90$0.90$9.1090%0.10$409.10
$420.00$410.00Nov 20$1.20$1.20$8.8086%0.14$418.80
$450.00$440.00Oct 16$0.75$0.75$9.2587%0.08$449.25
$470.00$460.00Oct 16$3.25$3.25$6.7554%0.48$466.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.80, cheapest $11.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Oct 16Nov 20$11.3033.0%28.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Oct 16Nov 20$12.3033.0%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.79% of stock, avg 5.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Oct 16$7.45$5.70$13.15$456.85$483.152.79%
$460.00Oct 16$12.65$2.45$15.10$444.90$475.103.21%
$450.00Oct 16$21.20$1.25$22.45$427.55$472.454.77%
$470.00Nov 20$18.75$18.00$36.75$433.25$506.757.81%
$490.00Nov 20$11.05$28.85$39.90$450.10$529.908.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.38% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$420.00Nov 20$2.83$3.65$6.48$413.52$526.48
$520.00$430.00Nov 20$2.83$4.53$7.36$422.64$527.36
$510.00$420.00Nov 20$4.75$3.65$8.40$411.60$518.40
$510.00$430.00Nov 20$4.75$4.53$9.28$420.72$519.28
$520.00$440.00Nov 20$2.83$6.35$9.18$430.82$529.18
$510.00$440.00Nov 20$4.75$6.35$11.10$428.90$521.10
$500.00$420.00Nov 20$7.15$3.65$10.80$409.20$510.80
$500.00$430.00Nov 20$7.15$4.53$11.68$418.32$511.68
$500.00$440.00Nov 20$7.15$6.35$13.50$426.50$513.50
$520.00$450.00Nov 20$2.83$10.90$13.73$436.27$533.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.83, avg credit $4.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450510/520Nov 20$6.47$3.5348%1.83$443.53$516.47
440/450500/510Nov 20$6.95$3.0540%2.28$443.05$506.95
400/410510/520Nov 20$2.82$7.1870%0.39$407.18$512.82
410/420510/520Nov 20$3.12$6.8866%0.45$416.88$513.12
400/410500/510Nov 20$3.30$6.7063%0.49$406.70$503.30
410/420500/510Nov 20$3.60$6.4059%0.56$416.40$503.60
430/440510/520Nov 20$3.74$6.2657%0.60$436.26$513.74
430/440500/510Nov 20$4.22$5.7850%0.73$435.78$504.22
420/430510/520Nov 20$2.80$7.2063%0.39$427.20$512.80
420/430500/510Nov 20$3.28$6.7256%0.49$426.72$503.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 21.22, cheapest $0.30)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Nov 20$0.48$9.5213%19.83
$490.00$500.00$510.00Nov 20$1.50$8.5016%5.67
$450.00$460.00$470.00Oct 16$3.35$6.6533%1.99
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Oct 16$0.45$9.5518%21.22
$400.00$410.00$420.00Nov 20$0.30$9.707%32.33
$450.00$460.00$470.00Oct 16$2.05$7.9533%3.88
$470.00$480.00$490.00Nov 20$1.05$8.9515%8.52
$420.00$430.00$440.00Nov 20$0.94$9.0610%9.64

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 $-3.35, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$490.001:2Nov 20-$3.35$16.65
$450.00$460.001:2Oct 16-$4.10$5.90
$460.00$470.001:2Oct 16-$2.25$7.75
$510.00$520.001:2Nov 20-$0.91$9.09
$500.00$510.001:2Nov 20-$2.35$7.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Nov 20-$3.80$16.20
$460.00$450.001:2Oct 16-$0.05$9.95
$450.00$440.001:2Nov 20-$1.80$8.20
$440.00$410.001:2Oct 16-$0.16$29.84
$410.00$400.001:2Nov 20-$0.65$9.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.91%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Nov 20$9.000.354.1%1.91%6.06%1--
$500.00Nov 20$6.600.276.3%1.40%7.67%3138
$510.00Nov 20$3.500.208.4%0.74%9.14%284
$520.00Nov 20$1.350.1410.5%0.29%10.81%1078

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. 195 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 $470.00 11-20 call last traded $9.81 on 10/02 (now $17.40/$20.10) — try a limit near $17.40. Also watch the $500.00 11-20 call last traded $3.60 on 10/01 (now $6.60/$7.70) — try a limit near $6.60; the $480.00 02-19 call last traded $18.30 on 10/02 (now $25.70/$32.20) — try a limit near $25.70. Most tradeable put: the $500.00 05-21 put last traded $67.88 on 10/02 (now $47.60/$53.90) — try a limit near $50.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Oct 16$5.00$9.90$7.45$1.62 10/02$1.27–$23.40$5.00--
$470.00Nov 20$17.40$20.10$18.75$9.81 10/02$8.35–$33.75$17.4060
$470.00Jan 15$25.80$29.70$27.75$22.50 09/29$15.75–$41.10$25.80--
$470.00Feb 19$30.10$37.40$33.75$39.57 09/11$21.00–$46.20$33.75--
$480.00Oct 16$1.50$2.85$2.17$0.95 10/02$0.83–$18.75$1.50--
$480.00Nov 20$12.00$15.70$13.85$5.90 10/02$4.90–$27.05$12.00--
$480.00Jan 15$18.40$24.60$21.50$15.00 10/01$12.80–$35.50$18.40--
$480.00Feb 19$25.70$32.20$28.95$18.30 10/02$17.90–$40.70$25.7023
$460.00Oct 16$9.80$15.50$12.65$2.83 10/02$2.48–$30.95$9.8017
$460.00Nov 20$22.10$27.10$24.60$11.80 10/02$11.75–$39.80$22.10--
$460.00Jan 15$31.90$35.70$33.80$19.80 10/02$19.55–$47.20$31.90--
$460.00Feb 19$35.70$44.00$39.85$27.30 10/01$24.90–$51.70$35.70--
$460.00May 21$48.00$54.80$51.40$35.60 10/02$35.45–$53.50$48.00--
$490.00Oct 16$0.15$1.00$0.57$1.97 10/02$0.57–$13.80$0.57--
$490.00Nov 20$9.00$13.10$11.05$8.00 09/30$4.25–$21.85$9.00--
$490.00Jan 15$15.20$20.90$18.05$14.50 09/29$9.15–$30.75$15.20--
$490.00Feb 19$20.70$27.60$24.15$40.40 08/14$14.75–$35.40$24.15--
$450.00Oct 16$17.40$25.00$21.20$4.91 10/02$4.55–$39.30$17.40--
$450.00Nov 20$28.60$33.80$31.20$15.30 10/02$14.80–$46.30$28.60--
$450.00Jan 15$35.30$42.20$38.75$23.06 10/02$23.15–$53.60$35.30--
$450.00Feb 19$42.80$50.00$46.40$58.95 08/06$29.15–$57.95$46.40--
$450.00May 21$53.60$61.20$57.40$40.00 10/02$39.95–$59.10$53.60--
$500.00Oct 16$0.00$1.10$0.55$0.58 09/29$0.50–$10.15$0.55--
$500.00Nov 20$6.60$7.70$7.15$3.60 10/01$2.42–$18.35$6.60138
$500.00Jan 15$10.30$18.40$14.35$43.68 08/25$7.40–$25.30$14.3542
$500.00Feb 19$16.10$24.20$20.15$16.26 09/29$12.05–$30.80$16.26--
$440.00Oct 16$27.30$32.70$30.00$8.94 10/02$9.45–$46.95$27.30--
$440.00Nov 20$35.30$41.40$38.35$19.60 10/02$20.20–$53.85$35.30--
$440.00Jan 15$43.80$50.20$47.00$28.70 10/02$28.30–$61.30$43.80--
$440.00May 21$59.90$66.70$63.30$45.55 10/02$45.05–$65.35$59.90--
$510.00Oct 16$0.00$1.00$0.50$0.30 09/29$0.30–$7.90$0.30--
$510.00Nov 20$3.50$6.00$4.75$2.85 10/02$1.63–$15.20$3.5084
$510.00Jan 15$7.50$15.60$11.55$23.35 08/17$6.15–$22.05$11.55--
$510.00Feb 19$12.60$20.90$16.75$16.80 09/25$9.65–$26.00$16.75--
$520.00Oct 16$0.00$0.05$0.03$0.28 09/30$0.03–$3.85$0.03--
$520.00Nov 20$1.35$4.30$2.83$1.62 10/02$1.45–$10.95$1.6278
$520.00Jan 15$4.80$12.30$8.55$4.51 10/02$4.50–$18.30$4.80--
$520.00Feb 19$9.50$18.00$13.75$26.14 09/02$7.60–$22.50$13.75--
$420.00Oct 16$47.20$54.00$50.60$75.69 09/04$23.15–$65.55$50.60--
$530.00Oct 16$0.00$4.90$2.45$0.68 09/24$0.25–$3.40$0.68--
$530.00Nov 20$1.40$2.90$2.15$1.45 10/01$0.78–$8.85$1.45--
$530.00Jan 15$5.20$11.00$8.10$6.10 09/29$3.80–$14.40$6.10--
$530.00Feb 19$7.00$15.50$11.25$13.43 09/15$6.35–$19.05$11.25--
$540.00Oct 16$0.00$4.90$2.45$0.48 09/24$0.40–$4.75$0.48--
$540.00Nov 20$0.00$4.90$2.45$0.85 10/02$0.63–$6.60$0.85--
$540.00Jan 15$3.90$6.80$5.35$4.10 09/29$3.00–$12.05$4.10--
$540.00Feb 19$4.60$13.10$8.85$10.62 09/15$4.70–$16.50$8.85--
$400.00Jan 15$75.10$82.70$78.90$92.28 08/10$54.05–$92.95$78.90--
$400.00Feb 19$79.10$86.50$82.80$101.95 08/05$60.25–$97.10$82.80--
$400.00May 21$87.40$95.50$91.45$71.70 10/02$68.80–$92.95$87.40--
$550.00Oct 16$0.00$4.90$2.45$0.80 09/14$0.38–$4.40$0.80--
$550.00Nov 20$0.00$2.70$1.35$0.55 10/02$0.45–$5.90$0.55--
$550.00Jan 15$0.50$8.80$4.65$5.34 09/25$1.58–$10.05$4.65--
$550.00Feb 19$4.20$10.00$7.10$16.38 09/02$3.70–$14.85$7.10--
$390.00Oct 16$76.80$83.50$80.15$112.95 09/01$52.45–$93.70$80.15--
$560.00Oct 16$0.00$4.90$2.45$2.15 09/03$0.30–$4.45$2.15--
$560.00Nov 20$0.00$1.80$0.90$0.50 10/02$0.35–$5.50$0.50--
$560.00Jan 15$0.35$5.80$3.08$19.10 08/26$1.88–$8.10$3.08--
$560.00Feb 19$1.65$10.00$5.83$11.19 09/08$3.20–$11.40$5.83--
$380.00Jan 15$92.60$100.60$96.60$107.00 09/14$71.65–$110.40$96.60--
$380.00Feb 19$96.40$103.30$99.85$120.20 08/18$75.50–$113.90$99.85--
$570.00Oct 16$0.00$4.90$2.45$1.70 09/03$1.95–$4.50$1.70--
$570.00Nov 20$0.00$1.80$0.90$8.44 08/19$0.43–$5.10$0.90--
$570.00Feb 19$2.15$7.70$4.93$3.70 09/29$2.20–$9.25$3.70--
$570.00May 21$8.20$14.60$11.40$7.41 10/02$7.10–$13.00$8.20--
$370.00Nov 20$98.60$106.00$102.30$133.55 08/19$74.95–$116.35$102.30--
$580.00Oct 16$0.00$4.90$2.45$1.41 09/03$2.45–$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$0.15$2.25$1.20$2.38 09/25$1.13–$5.23$1.20--
$580.00Feb 19$0.10$10.00$5.05$3.70 09/29$2.40–$8.55$3.70--
$590.00Nov 20$0.00$4.90$2.45$3.07 08/18$0.68–$5.00$2.45--
$590.00Jan 15$0.00$4.80$2.40$7.90 08/21$0.95–$5.10$2.40--
$590.00Feb 19$0.60$5.30$2.95$3.00 09/29$1.92–$7.35$2.95--
$590.00May 21$4.50$11.60$8.05$5.70 10/02$5.05–$10.50$5.70--
$350.00May 21$129.00$137.00$133.00$131.45 09/24$107.20–$134.15$131.45--
$600.00Nov 20$0.00$1.35$0.68$5.78 08/19$0.33–$4.90$0.68--
$600.00Jan 15$0.00$3.80$1.90$1.85 09/21$0.75–$5.50$1.85--
$600.00Feb 19$0.45$4.60$2.53$2.55 09/29$1.25–$5.50$2.53--
$600.00May 21$3.00$11.50$7.25$7.20 09/29$4.45–$8.00$7.20--
$340.00Jan 15$130.30$138.40$134.35$132.80 09/24$107.15–$148.15$132.80--
$610.00Nov 20$0.00$4.90$2.45$0.65 10/02$0.30–$5.05$0.65--
$610.00Feb 19$0.05$4.90$2.48$3.60 09/10$1.22–$5.00$2.48--
$610.00May 21$2.05$10.00$6.03$8.30 09/21$4.47–$7.45$6.03--
$620.00Oct 16$0.00$4.90$2.45$0.85 08/21$2.45–$4.30$0.85--
$620.00Nov 20$0.00$4.00$2.00$0.70 09/14$0.30–$4.25$0.70--
$620.00Jan 15$0.00$4.90$2.45$0.25 10/02$0.58–$5.35$0.25--
$620.00May 21$2.05$8.80$5.43$7.40 09/24$3.65–$6.50$5.43--
$630.00Oct 16$0.00$0.25$0.13$0.65 08/31$0.13–$0.38$0.13--
$630.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.45–$4.50$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$4.90$2.45$6.60 08/26$1.50–$5.35$2.45--
$640.00May 21$0.90$7.50$4.20$3.90 09/29$2.55–$5.00$3.90--
$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$4.90$2.45$0.65 09/14$0.28–$4.40$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$8.30$4.18$2.75 09/29$1.50–$4.18$2.75--
$670.00Nov 20$0.00$4.40$2.20$0.65 09/14$0.33–$4.35$0.65--
$670.00Jan 15$0.00$4.90$2.45$1.70 09/08$0.63–$4.60$1.70--
$720.00Jan 15$0.00$0.85$0.43--$0.43–$0.43—--10
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Oct 16$2.00$9.40$5.70$23.57 10/01$5.70–$30.10$5.7082
$470.00Nov 20$15.20$20.80$18.00$32.12 10/01$17.70–$35.15$18.00--
$470.00Jan 15$18.50$26.20$22.35$41.35 10/02$22.35–$40.50$22.35--
$470.00Feb 19$24.20$32.00$28.10$29.70 08/14$26.10–$43.65$28.10--
$470.00May 21$31.00$39.60$35.30$38.05 09/25$35.30–$50.45$35.30--
$480.00Oct 16$7.10$15.70$11.40$31.65 10/01$11.40–$39.90$11.40--
$480.00Nov 20$20.60$25.20$22.90$22.80 09/14$21.35–$43.25$22.80--
$480.00Jan 15$26.50$32.50$29.50$31.10 09/21$27.55–$47.50$29.5065
$480.00Feb 19$28.80$36.80$32.80$35.90 09/11$30.35–$50.30$32.80--
$480.00May 21$36.10$44.60$40.35$43.05 09/25$40.35–$56.45$40.35--
$460.00Oct 16$0.00$4.90$2.45$18.15 10/02$2.45–$20.75$2.45--
$460.00Nov 20$11.30$13.40$12.35$28.90 10/02$12.35–$28.50$12.35--
$460.00Jan 15$15.20$23.10$19.15$34.95 10/02$19.00–$33.80$19.15--
$460.00Feb 19$20.50$27.60$24.05$19.40 09/04$22.65–$37.65$20.50--
$490.00Oct 16$16.20$24.20$20.20$13.60 09/04$19.35–$48.90$16.20--
$490.00Nov 20$25.40$32.30$28.85$28.30 09/14$27.65–$51.75$28.307
$490.00Jan 15$30.60$38.20$34.40$32.00 09/14$32.05–$55.40$32.00--
$450.00Oct 16$0.50$2.00$1.25$14.39 10/02$1.25–$13.65$1.251.2K
$450.00Nov 20$8.60$13.20$10.90$22.72 10/02$10.65–$22.45$10.90723
$450.00Jan 15$10.40$18.50$14.45$26.80 10/02$14.45–$28.60$14.45--
$450.00Feb 19$15.40$23.80$19.60$22.37 09/11$19.05–$32.00$19.60--
$500.00Oct 16$26.70$33.20$29.95$26.70 09/08$26.60–$59.55$26.70--
$500.00Nov 20$32.40$37.90$35.15$22.70 09/01$32.65–$60.95$32.40--
$500.00Jan 15$38.00$44.70$41.35$28.39 09/01$38.50–$62.55$38.00--
$500.00Feb 19$39.80$48.30$44.05$35.80 08/20$41.00–$65.00$39.80--
$500.00May 21$47.60$53.90$50.75$67.88 10/02$50.75–$70.20$50.751
$440.00Oct 16$0.20$0.80$0.50$8.50 10/02$0.50–$8.30$0.501.1K
$440.00Nov 20$5.30$7.40$6.35$17.70 10/02$6.35–$17.50$6.35144
$440.00Jan 15$7.50$15.60$11.55$23.90 10/02$11.55–$23.30$11.5568
$440.00Feb 19$12.00$20.20$16.10$27.60 10/02$15.95–$26.60$16.10--
$510.00Oct 16$35.80$43.80$39.80$17.97 08/25$33.05–$68.60$35.80--
$510.00Nov 20$40.00$46.90$43.45$28.60 09/03$38.95–$70.15$40.00--
$510.00Jan 15$45.60$50.30$47.95$29.06 08/28$43.80–$72.05$45.60--
$430.00Oct 16$0.00$0.45$0.23$4.50 10/02$0.23–$3.90$0.23--
$430.00Nov 20$1.85$7.20$4.53$13.09 10/02$4.53–$13.10$4.5382
$430.00Jan 15$5.20$13.00$9.10$14.40 09/30$9.10–$17.55$9.10--
$430.00Feb 19$9.20$15.00$12.10$15.00 08/19$12.10–$21.85$12.10--
$430.00May 21$15.90$24.40$20.15$25.60 09/29$20.15–$29.65$20.15--
$520.00Nov 20$47.70$56.00$51.85$36.00 09/01$45.95–$79.80$47.70--
$520.00Feb 19$53.70$62.10$57.90$59.50 09/11$54.45–$81.30$57.90--
$420.00Oct 16$0.00$3.20$1.60$2.10 10/02$0.60–$2.63$1.60--
$420.00Nov 20$3.00$4.30$3.65$10.11 10/02$3.65–$9.65$3.6597
$420.00Jan 15$3.90$10.20$7.05$15.50 10/02$7.05–$15.30$7.0524
$420.00Feb 19$8.50$12.30$10.40$15.60 09/29$10.40–$18.00$10.40--
$530.00Oct 16$55.60$63.80$59.70$36.78 09/01$49.65–$88.40$55.60--
$530.00Jan 15$59.20$67.50$63.35$61.60 09/09$58.00–$89.45$61.60--
$410.00Oct 16$0.00$0.65$0.33$0.65 09/29$0.33–$4.70$0.33--
$410.00Nov 20$1.80$3.10$2.45$7.20 10/02$2.45–$6.55$2.45--
$410.00Jan 15$3.30$8.30$5.80$7.66 09/21$5.80–$11.90$5.8023
$410.00Feb 19$6.30$10.10$8.20$14.50 10/01$8.20–$15.55$8.20--
$400.00Oct 16$0.00$0.95$0.48$0.40 10/01$0.25–$4.35$0.40--
$400.00Nov 20$1.05$2.05$1.55$5.10 10/02$1.55–$5.10$1.55--
$400.00Jan 15$3.30$6.50$4.90$9.60 10/02$4.90–$9.20$4.90--
$400.00Feb 19$4.60$9.10$6.85$8.80 09/15$6.85–$11.85$6.85--
$400.00May 21$11.00$15.80$13.40$17.40 10/02$11.70–$18.80$13.40--
$550.00Jan 15$77.20$85.20$81.20$73.50 08/14$73.35–$108.80$77.20--
$390.00Oct 16$0.00$2.20$1.10$0.31 09/18$0.35–$4.50$0.31--
$390.00Nov 20$0.35$2.10$1.23$3.75 10/02$1.23–$5.20$1.23--
$390.00Jan 15$1.70$6.90$4.30$5.86 10/01$3.98–$7.20$4.30--
$390.00Feb 19$3.70$7.60$5.65$7.15 09/09$5.65–$9.40$5.65--
$390.00May 21$8.10$12.80$10.45$15.90 10/02$10.25–$15.80$10.45--
$380.00Oct 16$0.00$0.25$0.13$0.10 09/14$0.10–$4.55$0.10--
$380.00Nov 20$0.10$1.60$0.85$2.10 10/01$0.85–$5.10$0.85--
$380.00Jan 15$0.05$6.90$3.48$3.25 08/26$3.48–$5.73$3.25--
$380.00May 21$6.90$11.00$8.95$13.30 10/02$8.40–$13.15$8.95--
$370.00Oct 16$0.00$4.90$2.45$0.35 09/03$0.25–$4.50$0.35--
$370.00Nov 20$0.00$1.50$0.75$1.70 10/01$0.75–$4.95$0.75--
$370.00Jan 15$0.00$4.20$2.10$3.35 10/01$2.10–$4.98$2.10--
$370.00Feb 19$2.20$5.20$3.70$6.10 08/12$3.70–$5.63$3.70--
$370.00May 21$4.30$11.60$7.95$7.95 09/21$7.95–$10.65$7.95--
$360.00Oct 16$0.00$4.90$2.45$0.23 09/15$0.48–$4.45$0.23--
$360.00Nov 20$0.10$1.10$0.60$0.60 09/21$0.60–$4.95$0.60--
$360.00Jan 15$1.15$2.45$1.80$3.60 10/02$1.80–$5.75$1.80--
$350.00Oct 16$0.00$0.10$0.05$3.20 09/08$0.05–$4.35$0.05--
$350.00Nov 20$0.20$0.60$0.40$0.65 09/24$0.40–$4.85$0.4020
$350.00Jan 15$0.55$2.05$1.30$2.36 09/08$1.30–$5.50$1.30--
$350.00May 21$4.60$6.90$5.75$8.00 10/02$5.70–$7.85$5.75--
$340.00May 21$0.90$7.40$4.15$5.70 09/29$4.15–$6.50$4.15--
$330.00Nov 20$0.00$4.90$2.45$0.55 09/14$0.50–$4.65$0.55--
$330.00Jan 15$0.00$1.75$0.88$1.40 10/02$0.88–$5.60$0.88--
$330.00May 21$0.70$7.30$4.00$4.60 10/02$4.00–$5.40$4.00--
$320.00Nov 20$0.00$0.70$0.35$0.53 09/14$0.33–$4.60$0.35--
$320.00Feb 19$0.00$2.35$1.18$2.61 08/10$1.15–$5.03$1.18--
$310.00Nov 20$0.00$0.65$0.33$2.10 09/18$0.30–$4.35$0.33--
$300.00Nov 20$0.00$0.85$0.43$0.45 09/18$0.40–$4.55$0.43--
$300.00Jan 15$0.00$4.90$2.45$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$1.50$0.75$0.85 09/30$0.73–$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--
$270.00May 21$0.00$4.90$2.45$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$1.00–$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 51
Total Puts 108
Put/Call Ratio 2.12
Net Difference -57

Prior's Put/Call Breakdown

Total Calls 78
Total Puts 99
Put/Call Ratio 1.27
Net Difference -21

Prior 7-Day Put/Call Summary

Total Calls 774
Total Puts 833
Average Put/Call Ratio 1.26
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