Tour v346
MCO
MOODYS CORP
$510.86 -1.57%
(7/16 18:43) ◀
|
Friday, July 17, 2026 (6:54pm)
January 2026
|
▶
◀ 7/17 18:54

Option Volume

Detail
ℹ
Current (07/17) 2,333
Calls: 2,268 (97%)
Puts: 65 (3%)
Prior (07/16) 727
Calls: 290 (40%)
Puts: 437 (60%)
Current vs Prior +220.91%
Calls: +682.07% (Calls)
Puts: -85.13% (Puts)
Prior 7-Day Total 5,177
Calls: 4,229 (82%)
Puts: 948 (18%)
Prior 7-Day Average 739
Calls: 604 (82%)
Puts: 135 (18%)
Current vs Prior 7-Day Avg +215.45%
Calls: +275.41%
Puts: -52.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $4.62M
Calls: $4.59M (99%)
Puts: $26.2K (1%)
Prior (07/16) $791.4K
Calls: $631.4K (80%)
Puts: $160.0K (20%)
Current vs Prior +483.91%
Calls: +627.70%
Puts: -83.60%
Prior 7-Day Total $6.22M
Calls: $5.48M (88%)
Puts: $739.1K (12%)
Prior 7-Day Average $889.1K
Calls: $783.5K (88%)
Puts: $105.6K (12%)
Current vs Prior 7-Day Avg +419.73%
Calls: +486.41%
Puts: -75.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.03
Prior (07/16) 1.51
Current vs Prior -98.10%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -96.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 4,181
Calls: 3,627 (87%)
Puts: 554 (13%)
Prior (07/16) 3,884
Calls: 1,956 (50%)
Puts: 1,928 (50%)
Current vs Prior +7.65%
Prior 7-Day Total 21,202
Calls: 12,582 (59%)
Puts: 8,620 (41%)
Prior 7-Day Average 3,028
Calls: 1,797 (59%)
Puts: 1,231 (41%)
Current vs Prior 7-Day Avg +38.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.57% | 8.07%2.57% | 8.07%
Prior 2.82% | 8.28%2.82% | 8.28%
Current vs Prior +186.07% | +24.40%-8.94% | -2.54%
Prior 7-Day Avg 3.82% | 9.01%3.82% | 9.01%
Current vs 7-Day Avg +111.16% | +14.37%-32.79% | -10.40%
Prior 7-Day Eod 2.82% | 8.28%2.82% | 8.28%
Current vs 7-Day Eod +186.07% | +24.40%-8.94% | -2.54%
Sentiment BEARISHBULLISH

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 99% of dollar volume in calls ($4.59M) vs puts ($26.2K). Massive premium surge with dollar volume up 484% vs prior. Dollar volume significantly above 7-day average (420% higher). Unusually high activity with volume up 221% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.7%, best 9.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1757.1062.90$60.009.7%10.90--
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. 11 found (avg delta 0.72, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1757.1062.90$60.009.7%10.90--
$460.00Jul 1747.5053.90$50.7012.6%60.89--
$480.00Jul 1727.4033.40$30.4019.7%9160.861.0K
$490.00Jul 1718.0023.40$20.7026.1%760.82180
$500.00Jul 177.2013.70$10.4562.2%9610.76944
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2120.0024.90$22.4521.8%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 2.2K, top 961)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 177.2013.70$10.4562.2%9610.76944
$480.00Jul 1727.4033.40$30.4019.7%9160.861.0K
$530.00Aug 217.0013.00$10.0060.0%1040.3576
$490.00Jul 1718.0023.40$20.7026.1%760.82180
$550.00Aug 212.307.70$5.00108.0%390.21102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 170.004.80$2.40200.0%200.25--
$490.00Jul 170.004.80$2.40200.0%150.1820
$420.00Aug 210.003.40$1.70200.0%50.06--
$430.00Aug 210.853.60$2.23123.3%50.07--
$500.00Aug 2111.0015.40$13.2033.3%50.40--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1527.7%, max 2476.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Jul 17Aug 21793.4%30.8%2476.3%9171.1K
$490.00Jul 17Aug 21607.0%28.6%2021.5%79466
$500.00Jul 17Aug 21406.2%28.3%1334.2%9791.2K
$520.00Jul 17Aug 21394.0%29.5%1235.6%858
$510.00Jul 17Aug 21235.9%27.3%764.3%13267
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Jul 17Aug 21406.2%28.3%1334.2%25--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 56.14, avg 11.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$570.00Aug 21$0.73$19.27$0.7326.40$550.73
$510.00$520.00Jul 17$1.28$8.72$1.286.81$511.28
$540.00$550.00Aug 21$2.05$7.95$2.053.88$542.05
$530.00$540.00Aug 21$2.95$7.05$2.952.39$532.95
$520.00$530.00Aug 21$4.05$5.95$4.051.47$524.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$430.00Aug 21$0.35$19.65$0.3556.14$449.65
$430.00$420.00Aug 21$0.53$9.47$0.5317.87$429.47
$500.00$450.00Aug 21$10.62$39.38$10.623.71$489.38
$520.00$500.00Aug 21$9.25$10.75$9.251.16$510.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 32.33, avg 3.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$490.00Jul 17$9.70$9.70$0.3032.33$489.70
$450.00$460.00Jul 17$9.30$9.30$0.7013.29$459.30
$480.00$490.00Aug 21$7.45$7.45$2.552.92$487.45
$490.00$500.00Aug 21$7.30$7.30$2.702.70$497.30
$500.00$510.00Jul 17$6.77$6.77$3.232.10$506.77
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$500.00Aug 21$9.25$9.25$10.750.86$510.75
$500.00$450.00Aug 21$10.62$10.62$39.380.27$489.38
$430.00$420.00Aug 21$0.53$0.53$9.470.06$429.47
$450.00$430.00Aug 21$0.35$0.35$19.650.02$449.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $12.03, cheapest $9.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Jul 17Aug 21$9.05793.4%30.8%
$490.00Jul 17Aug 21$11.30607.0%28.6%
$520.00Jul 17Aug 21$11.65394.0%29.5%
$500.00Jul 17Aug 21$14.25406.2%28.3%
$510.00Jul 17Aug 21$15.12235.9%27.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 17Aug 21$10.80406.2%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.52% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Jul 17$10.45$2.40$12.85$487.15$512.852.52%
$490.00Jul 17$20.70$2.40$23.10$466.90$513.104.52%
$520.00Aug 21$14.05$22.45$36.50$483.50$556.507.14%
$500.00Aug 21$24.70$13.20$37.90$462.10$537.907.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.94% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$500.00Jul 17$2.40$2.40$4.80$495.20$524.80
$520.00$490.00Jul 17$2.40$2.40$4.80$485.20$524.80
$520.00$440.00Jul 17$2.40$2.40$4.80$435.20$524.80
$570.00$420.00Aug 21$4.27$1.70$5.97$414.03$575.97
$570.00$430.00Aug 21$4.27$2.23$6.50$423.50$576.50
$550.00$420.00Aug 21$5.00$1.70$6.70$413.30$556.70
$570.00$450.00Aug 21$4.27$2.58$6.85$443.15$576.85
$550.00$430.00Aug 21$5.00$2.23$7.23$422.77$557.23
$550.00$450.00Aug 21$5.00$2.58$7.58$442.42$557.58
$540.00$420.00Aug 21$7.05$1.70$8.75$411.25$548.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 3.95, avg credit $7.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430480/490Aug 21$7.98$2.023.95$422.02$487.98
420/430490/500Aug 21$7.83$2.173.61$422.17$497.83
420/430500/510Aug 21$6.43$3.571.80$423.57$506.43
500/520530/540Aug 21$12.20$7.801.56$507.80$542.20
500/520540/550Aug 21$11.30$8.701.30$508.70$551.30
420/430510/520Aug 21$5.28$4.721.12$424.72$515.28
500/520550/570Aug 21$9.98$10.021.00$510.02$559.98
420/430520/530Aug 21$4.58$5.420.85$425.42$524.58
430/450480/490Aug 21$7.80$12.200.64$442.20$487.80
430/450490/500Aug 21$7.65$12.350.62$442.35$497.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$0.15$9.8565.67
$510.00$520.00$530.00Aug 21$0.70$9.3013.29
$530.00$540.00$550.00Aug 21$0.90$9.1010.11
$520.00$530.00$540.00Aug 21$1.10$8.908.09
$500.00$510.00$520.00Aug 21$1.15$8.857.70
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.40, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$570.001:2Aug 21-$3.54$16.46
$460.00$480.001:2Jul 17-$10.10$9.90
$490.00$500.001:2Jul 17-$0.20$9.80
$510.00$520.001:2Jul 17-$1.12$8.88
$540.00$550.001:2Aug 21-$2.95$7.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$440.001:2Jul 17-$2.40$47.60
$450.00$430.001:2Aug 21-$1.88$18.12
$520.00$500.001:2Aug 21-$3.95$16.05
$430.00$420.001:2Aug 21-$1.17$8.83
$500.00$490.001:2Jul 17-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.19%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Aug 21$11.200.431.8%2.19%3.98%5--
$530.00Aug 21$7.000.353.8%1.37%5.12%10476
$540.00Aug 21$4.000.275.7%0.78%6.49%2--
$550.00Aug 21$2.300.217.7%0.45%8.11%39102
$580.00Aug 21$0.600.1613.5%0.12%13.65%125
$570.00Aug 21$0.350.1611.6%0.07%11.65%10--

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 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 $470.00 01-15 call last traded $65.40 on 07/07 (now $68.20/$74.20) — try a limit near $68.20. Also watch the $490.00 01-15 call last traded $54.60 on 07/07 (now $55.30/$60.80) — try a limit near $55.30; the $510.00 01-15 call last traded $34.50 on 07/10 (now $43.70/$48.90) — try a limit near $43.70. Most tradeable put: the $450.00 08-21 put last traded $7.80 on 07/10 (now $0.15/$5.00) — try a limit near $2.58.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Jul 17$0.05$7.30$3.68$5.10 07/08$0.43–$8.95$3.68153
$510.00Aug 21$16.10$21.50$18.80$11.95 07/09$3.08–$24.50$16.10114
$510.00Nov 20$35.50$43.20$39.35$31.33 07/06$12.80–$42.90$35.50--
$510.00Jan 15$43.70$48.90$46.30$34.50 07/10$17.90–$50.70$43.7069
$520.00Jul 17$0.00$4.80$2.40$1.20 07/08$0.15–$4.80$1.2058
$520.00Aug 21$11.20$16.90$14.05$9.54 07/10$2.33–$18.00$11.20--
$520.00Nov 20$30.30$36.40$33.35$12.80 06/23$9.60–$36.95$30.30--
$520.00Jan 15$39.10$45.00$42.05$29.40 07/10$15.40–$45.20$39.1030
$520.00Feb 19$43.60$51.00$47.30$36.13 07/10$18.70–$50.85$43.60--
$500.00Jul 17$7.20$13.70$10.45$4.14 07/10$0.68–$18.20$7.20944
$500.00Aug 21$22.00$27.40$24.70$16.30 07/08$4.00–$31.00$22.00278
$500.00Nov 20$40.80$46.90$43.85$31.81 07/09$14.85–$48.30$40.80--
$500.00Jan 15$48.10$54.20$51.15$50.00 07/07$20.70–$56.55$50.0045
$500.00Feb 19$53.30$61.00$57.15$37.60 07/01$24.75–$61.80$53.30--
$530.00Jul 17$0.00$4.80$2.40$0.70 07/08$0.15–$2.68$0.70--
$530.00Aug 21$7.00$13.00$10.00$6.00 07/09$1.53–$13.90$7.0076
$530.00Nov 20$28.20$31.80$30.00$26.85 07/07$7.70–$32.25$28.2018
$530.00Jan 15$33.10$38.60$35.85$25.60 07/10$13.30–$40.20$33.1016
$530.00Feb 19$37.90$45.80$41.85$31.62 07/10$16.90–$45.50$37.90--
$490.00Jul 17$18.00$23.40$20.70$6.20 07/10$0.85–$28.15$18.00180
$490.00Aug 21$29.00$35.00$32.00$27.37 07/06$5.80–$37.25$29.00286
$490.00Nov 20$46.90$54.90$50.90$47.12 07/07$18.05–$55.25$47.12--
$490.00Jan 15$55.30$60.80$58.05$54.60 07/07$24.65–$62.75$55.3059
$490.00Feb 19$59.00$66.60$62.80$59.00 07/07$27.70–$67.80$59.00--
$540.00Jul 17$0.00$0.05$0.03$0.25 07/10$0.03–$2.80$0.03--
$540.00Aug 21$4.00$10.10$7.05$8.80 07/07$1.13–$10.75$7.05--
$540.00Nov 20$21.60$29.00$25.30$19.88 07/06$7.40–$27.95$21.60--
$540.00Jan 15$29.10$36.00$32.55$22.30 07/10$11.60–$35.00$29.1034
$540.00Feb 19$33.50$41.80$37.65$27.15 07/02$14.10–$40.90$33.50--
$480.00Jul 17$27.40$33.40$30.40$11.92 07/09$1.53–$38.35$27.401.0K
$480.00Aug 21$36.00$42.90$39.45$23.29 07/09$7.85–$45.90$36.00103
$480.00Nov 20$53.50$61.10$57.30$25.80 06/22$21.25–$61.55$53.50--
$480.00Jan 15$61.50$67.10$64.30$59.90 07/07$28.40–$68.65$61.50--
$550.00Aug 21$2.30$7.70$5.00$6.54 07/07$0.65–$6.38$5.00102
$550.00Nov 20$17.80$26.00$21.90$11.40 07/01$5.90–$23.25$17.80--
$550.00Jan 15$24.40$29.90$27.15$27.00 07/07$10.40–$31.45$27.0022
$550.00Feb 19$29.20$37.50$33.35$13.80 06/23$13.25–$36.25$29.20--
$470.00Jul 17$37.40$43.90$40.65$34.50 07/07$2.63–$48.10$37.40--
$470.00Aug 21$44.00$51.50$47.75$29.29 07/09$10.50–$54.05$44.00--
$470.00Nov 20$60.00$68.00$64.00$47.50 07/09$24.90–$68.70$60.00--
$470.00Jan 15$68.20$74.20$71.20$65.40 07/07$32.25–$75.10$68.2011
$470.00Feb 19$71.60$79.50$75.55$71.20 07/07$35.50–$81.05$71.60--
$560.00Jul 17$0.00$4.80$2.40$0.30 07/02$0.18–$2.42$0.30--
$560.00Aug 21$0.05$8.90$4.48$5.00 07/07$0.45–$5.50$4.48--
$560.00Nov 20$14.50$22.70$18.60$8.90 07/01$5.25–$20.35$14.50--
$560.00Jan 15$20.80$29.00$24.90$23.60 07/07$8.50–$26.00$23.60--
$560.00Feb 19$25.30$33.40$29.35$21.80 07/10$11.00–$32.20$25.30--
$460.00Jul 17$47.50$53.90$50.70$28.29 07/06$4.75–$58.00$47.50--
$460.00Aug 21$52.50$59.90$56.20$34.50 07/02$13.80–$63.50$52.50--
$460.00Nov 20$67.60$74.50$71.05$35.25 06/30$29.55–$76.60$67.60--
$460.00Jan 15$73.50$81.60$77.55$60.30 07/10$35.00–$82.95$73.50--
$570.00Aug 21$0.35$8.20$4.27$2.70 07/06$0.50–$5.28$2.70--
$570.00Nov 20$11.50$20.00$15.75$9.90 07/02$4.40–$17.40$11.50--
$570.00Jan 15$17.70$23.70$20.70$7.60 06/23$7.35–$23.45$17.70--
$450.00Jul 17$57.10$62.90$60.00$23.15 07/01$7.75–$68.15$57.10--
$450.00Aug 21$61.70$69.50$65.60$45.20 07/10$17.65–$72.00$61.70--
$450.00Nov 20$75.20$83.10$79.15$60.35 07/08$34.10–$84.45$75.20--
$450.00Jan 15$82.20$87.60$84.90$76.00 07/06$41.15–$90.45$82.20--
$450.00Feb 19$86.80$92.60$89.70$48.12 06/25$44.80–$95.10$86.80--
$580.00Aug 21$0.60$9.00$4.80$1.75 07/08$0.35–$5.15$1.7525
$580.00Nov 20$9.00$17.60$13.30$6.10 07/01$4.05–$14.75$9.00--
$440.00Jul 17$67.30$73.10$70.20$38.58 07/02$11.90–$77.85$67.30--
$440.00Aug 21$71.30$78.40$74.85$24.25 06/26$22.70–$81.60$71.30--
$440.00Nov 20$82.30$91.10$86.70$44.25 05/21$38.25–$92.60$82.30--
$440.00Jan 15$89.90$95.80$92.85$60.00 05/29$44.70–$97.95$89.90--
$430.00Jul 17$76.50$84.00$80.25$54.20 07/02$19.55–$88.85$76.50--
$430.00Aug 21$80.60$87.80$84.20$36.10 06/30$29.30–$90.90$80.60--
$430.00Feb 19$101.60$107.30$104.45$59.88 06/23$54.95–$110.10$101.60--
$600.00Jan 15$9.90$15.90$12.90$4.80 06/22$5.00–$15.15$9.90--
$420.00Jul 17$86.50$94.00$90.25$27.55 06/25$25.45–$98.60$86.50--
$420.00Aug 21$89.50$97.60$93.55$86.17 07/07$35.90–$100.10$89.50--
$610.00Jan 15$8.00$14.20$11.10$4.35 05/18$4.10–$13.05$8.00--
$410.00Jul 17$96.60$104.00$100.30$42.32 06/12$34.50–$108.20$96.60--
$410.00Aug 21$100.00$106.80$103.40$45.87 06/26$42.75–$110.00$100.00--
$620.00Jan 15$6.10$12.10$9.10$5.91 06/04$3.70–$10.95$6.10--
$400.00Jul 17$107.30$113.40$110.35$44.55 06/25$42.55–$117.90$107.30--
$400.00Aug 21$109.00$117.10$113.05$105.27 07/07$50.05–$119.65$109.00--
$400.00Jan 15$121.80$128.70$125.25$119.00 07/07$67.35–$131.00$121.80--
$390.00Jul 17$116.70$123.80$120.25$59.87 06/22$52.40–$128.95$116.70--
$390.00Jan 15$130.00$137.90$133.95$99.35 07/01$74.30–$139.50$130.00--
$640.00Feb 19$5.80$14.30$10.05$7.40 07/06$3.58–$11.30$7.40--
$380.00Aug 21$128.90$136.80$132.85$69.20 06/26$65.70–$139.60$128.90--
$380.00Nov 20$135.30$142.90$139.10$86.70 05/19$77.35–$145.30$135.30--
$380.00Jan 15$139.20$146.70$142.95$106.00 06/16$83.05–$149.35$139.20--
$650.00Jan 15$2.35$10.00$6.18$1.80 05/14$2.23–$6.45$2.35--
$370.00Aug 21$138.20$146.80$142.50$109.05 07/02$75.35–$150.20$138.20--
$660.00Nov 20$0.50$8.80$4.65$0.75 06/29$0.93–$4.65$0.75--
$660.00Feb 19$3.30$11.90$7.60$5.30 07/06$2.25–$8.35$5.30--
$360.00Aug 21$148.40$156.50$152.45$112.90 06/17$84.50–$160.20$148.40--
$670.00Nov 20$0.05$8.20$4.13$0.65 06/29$0.88–$4.23$0.65--
$670.00Jan 15$1.05$8.30$4.68$2.60 06/02$2.22–$5.18$2.60--
$350.00Jul 17$157.50$163.80$160.65$118.10 06/16$90.35–$168.65$157.50--
$350.00Aug 21$158.60$166.40$162.50$120.20 06/16$93.85–$170.15$158.60--
$680.00Jan 15$0.05$8.90$4.48$2.20 06/17$1.48–$4.60$2.20--
$680.00Feb 19$1.35$9.90$5.63$3.40 07/06$1.70–$6.03$3.40--
$330.00Jul 17$177.50$184.00$180.75$113.52 05/18$110.20–$188.15$177.50--
$330.00Aug 21$178.70$186.20$182.45$125.63 05/26$112.40–$190.20$178.70--
$300.00Jul 17$207.50$213.50$210.50$170.09 06/17$139.95–$218.15$207.50--
$300.00Aug 21$208.00$216.00$212.00$163.46 06/15$141.70–$220.00$208.00--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Jul 17$0.05$7.10$3.58$19.00 07/08$2.73–$71.00$3.58--
$510.00Aug 21$14.90$19.70$17.30$25.25 07/07$13.80–$71.20$17.30--
$500.00Jul 17$0.00$4.80$2.40$17.00 07/08$1.65–$61.00$2.40--
$500.00Jan 15$29.20$35.00$32.10$44.20 07/10$30.65–$74.30$32.10--
$490.00Jul 17$0.00$4.80$2.40$10.98 07/08$2.40–$50.15$2.4020
$490.00Aug 21$7.00$12.00$9.50$22.00 07/08$7.85–$53.85$9.50--
$490.00Jan 15$25.00$30.70$27.85$39.50 07/10$27.05–$65.35$27.85--
$480.00Jul 17$0.00$4.80$2.40$6.00 07/08$1.45–$40.70$2.40--
$480.00Aug 21$5.80$9.30$7.55$17.07 07/09$5.55–$45.55$7.55--
$480.00Jan 15$21.40$26.80$24.10$35.00 07/10$22.85–$59.00$24.10--
$470.00Jul 17$0.00$4.80$2.40$3.00 07/09$0.83–$31.55$2.40--
$470.00Aug 21$4.00$7.30$5.65$12.00 07/08$5.20–$38.55$5.65--
$470.00Nov 20$14.00$22.00$18.00$47.90 05/22$15.65–$49.15$18.00--
$470.00Jan 15$18.30$23.40$20.85$30.80 07/10$20.65–$53.45$20.85--
$470.00Feb 19$21.60$30.20$25.90$49.10 06/29$24.35–$55.90$25.90--
$460.00Jul 17$0.00$4.80$2.40$1.25 07/06$1.27–$23.95$1.25--
$460.00Aug 21$1.05$9.00$5.03$11.20 07/09$5.03–$31.35$5.03--
$460.00Nov 20$10.60$19.20$14.90$43.20 05/19$13.05–$43.25$14.90--
$460.00Jan 15$15.00$20.40$17.70$25.64 07/10$17.65–$47.85$17.70--
$460.00Feb 19$18.20$27.20$22.70$28.57 07/10$20.65–$48.80$22.70--
$450.00Jul 17$0.00$4.80$2.40$0.60 07/07$0.50–$16.60$0.60--
$450.00Aug 21$0.15$5.00$2.58$7.80 07/10$2.58–$25.80$2.58534
$450.00Nov 20$8.10$17.00$12.55$39.50 05/21$11.00–$37.15$12.55--
$450.00Jan 15$12.60$17.70$15.15$22.80 07/10$15.15–$42.75$15.15--
$450.00Feb 19$16.00$24.50$20.25$39.50 06/29$18.75–$44.00$20.25--
$440.00Jul 17$0.00$4.80$2.40$0.71 07/08$0.23–$11.20$0.71--
$440.00Aug 21$0.05$5.50$2.78$5.80 07/09$1.63–$20.90$2.78--
$440.00Nov 20$6.40$15.00$10.70$26.60 06/30$9.05–$32.70$10.70--
$440.00Jan 15$10.20$15.20$12.70$17.60 07/07$12.70–$36.35$12.70--
$440.00Feb 19$13.00$21.40$17.20$25.23 07/02$16.00–$38.80$17.20--
$430.00Jul 17$0.00$4.80$2.40$0.31 07/10$0.38–$7.95$0.31--
$430.00Aug 21$0.85$3.60$2.23$5.00 07/09$1.33–$16.40$2.23--
$430.00Nov 20$4.10$12.90$8.50$11.00 07/07$8.30–$27.70$8.50--
$430.00Jan 15$8.50$13.80$11.15$15.20 07/07$10.05–$31.95$11.15--
$430.00Feb 19$11.00$19.40$15.20$21.60 07/10$13.75–$34.95$15.20--
$420.00Jul 17$0.00$4.80$2.40$0.14 07/07$0.53–$4.90$0.14--
$420.00Aug 21$0.00$3.40$1.70$3.00 07/10$0.90–$12.85$1.70--
$420.00Nov 20$3.00$9.00$6.00$12.30 07/02$5.15–$22.85$6.00--
$420.00Jan 15$6.30$13.60$9.95$28.69 06/12$9.75–$27.90$9.95--
$410.00Jul 17$0.00$4.80$2.40$0.10 07/09$0.03–$3.85$0.10--
$410.00Aug 21$0.10$7.50$3.80$1.57 07/07$1.33–$10.10$1.57--
$410.00Nov 20$2.85$9.00$5.93$18.80 06/18$5.20–$21.75$5.93--
$410.00Jan 15$5.00$13.40$9.20$12.20 07/10$7.90–$24.25$9.20--
$410.00Feb 19$7.10$15.70$11.40$14.47 07/08$10.40–$26.45$11.40--
$400.00Jul 17$0.00$0.25$0.13$0.20 07/06$0.13–$2.42$0.13--
$400.00Aug 21$0.25$3.20$1.73$1.21 07/07$1.10–$7.00$1.21--
$400.00Nov 20$2.10$9.30$5.70$13.80 06/17$5.10–$17.00$5.70--
$400.00Jan 15$3.70$10.00$6.85$10.30 07/10$6.75–$21.20$6.85--
$390.00Jul 17$0.00$4.80$2.40$0.05 07/07$0.10–$4.38$0.05--
$390.00Aug 21$0.25$2.95$1.60$1.40 07/06$0.57–$5.40$1.40--
$390.00Nov 20$0.50$8.80$4.65$6.20 07/08$3.58–$14.10$4.65--
$390.00Jan 15$2.70$9.80$6.25$13.30 07/01$5.80–$17.35$6.25--
$390.00Feb 19$4.30$12.80$8.55$21.10 06/23$7.35–$20.45$8.55--
$380.00Jul 17$0.00$4.80$2.40$1.04 07/07$0.45–$2.93$1.04--
$380.00Aug 21$0.05$7.40$3.73$0.78 07/07$0.40–$5.13$0.78--
$380.00Nov 20$0.30$8.40$4.35$5.00 07/08$3.80–$11.35$4.35--
$380.00Jan 15$1.45$10.00$5.73$7.30 07/10$5.15–$15.35$5.73--
$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$0.55$8.10$4.33$8.59 06/25$2.25–$10.10$4.33--
$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$0.10$7.90$4.00$4.12 07/06$2.15–$8.25$4.00--
$360.00Jan 15$0.75$7.60$4.18$9.13 06/25$3.58–$11.60$4.18--
$350.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$4.30$0.03--
$350.00Aug 21$0.20$1.05$0.63$1.50 06/25$0.63–$3.93$0.63--
$350.00Nov 20$0.00$4.80$2.40$5.87 06/25$1.30–$6.90$2.40--
$350.00Jan 15$2.25$8.50$5.38$10.90 06/05$3.58–$9.50$5.38--
$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$4.80$2.40$4.71 06/29$1.60–$5.98$2.40--
$340.00Jan 15$0.10$8.20$4.15$3.63 07/10$2.42–$8.15$3.63--
$330.00Jul 17$0.00$4.80$2.40$0.15 06/22$0.18–$2.40$0.15--
$330.00Aug 21$0.00$4.80$2.40$0.82 06/29$0.68–$2.42$0.82--
$330.00Nov 20$0.00$4.80$2.40$5.65 06/11$1.35–$4.90$2.40--
$330.00Jan 15$0.05$8.00$4.03$7.77 06/05$2.03–$7.65$4.03--
$320.00Aug 21$0.00$4.80$2.40$1.85 06/03$0.63–$3.73$1.85--
$320.00Nov 20$0.00$4.80$2.40$4.80 05/22$1.13–$4.72$2.40--
$320.00Jan 15$0.00$4.80$2.40$7.54 06/05$1.18–$6.25$2.40--
$320.00Feb 19$0.05$6.60$3.33$4.40 07/02$2.23–$7.60$3.33--
$310.00Nov 20$0.10$1.45$0.78$5.00 05/13$0.68–$4.23$0.78--
$310.00Jan 15$0.00$4.80$2.40$5.80 06/10$2.40–$5.38$2.40--
$310.00Feb 19$0.00$4.80$2.40$3.00 07/08$1.95–$6.25$2.40--
$300.00Jul 17$0.00$4.80$2.40$0.22 06/08$2.40–$2.40$0.22--
$300.00Nov 20$0.00$2.85$1.43$2.15 06/25$0.33–$4.08$1.43--
$300.00Jan 15$0.00$4.80$2.40$3.44 06/16$1.00–$4.95$2.40--
$300.00Feb 19$0.05$6.40$3.23$2.15 07/07$1.27–$5.33$2.15--
$290.00Jan 15$0.05$5.90$2.98$4.40 05/13$1.08–$4.85$2.98--
$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$4.80$2.40$2.05 07/02$1.22–$4.50$2.05--
$270.00Aug 21$0.00$4.80$2.40$0.27 06/16$1.20–$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$0.05$0.03$0.20 07/08$0.03–$2.40$0.03--
$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 2,268
Total Puts 65
Put/Call Ratio 0.03
Net Difference 2,203

Prior's Put/Call Breakdown

Total Calls 290
Total Puts 437
Put/Call Ratio 1.51
Net Difference -147

Prior 7-Day Put/Call Summary

Total Calls 4,229
Total Puts 948
Average Put/Call Ratio 0.80
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

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

Chart Title

Price — Past 7 Days

Add Card

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