Tour v490
AMCR
AMCOR PLC
$47.14 +2.43%
$47.25 (+0.23%)🌙
as of 08/04 06:21 PM
(8/3 18:11) ◀
|
Tuesday, August 4, 2026 (6:21pm)
January 2026
|
▶ (8/5 18:25)
◀ 8/4 18:21 ▶

Option Volume

Detail
ℹ
Current (08/04) 649
Calls: 477 (73%)
Puts: 172 (27%)
Prior (08/03) 740
Calls: 534 (72%)
Puts: 206 (28%)
Current vs Prior -12.30%
Calls: -10.67% (Calls)
Puts: -16.50% (Puts)
Prior 7-Day Total 4,563
Calls: 3,453 (76%)
Puts: 1,110 (24%)
Prior 7-Day Average 651
Calls: 493 (76%)
Puts: 158 (24%)
Current vs Prior 7-Day Avg -0.44%
Calls: -3.30%
Puts: +8.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $175.5K
Calls: $157.3K (90%)
Puts: $18.2K (10%)
Prior (08/03) $223.5K
Calls: $170.5K (76%)
Puts: $52.9K (24%)
Current vs Prior -21.49%
Calls: -7.79%
Puts: -65.61%
Prior 7-Day Total $1.09M
Calls: $825.0K (76%)
Puts: $264.9K (24%)
Prior 7-Day Average $155.7K
Calls: $117.9K (76%)
Puts: $37.8K (24%)
Current vs Prior 7-Day Avg +12.69%
Calls: +33.42%
Puts: -51.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.36
Prior (08/03) 0.39
Current vs Prior -6.53%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -38.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 9,372
Calls: 8,151 (87%)
Puts: 1,221 (13%)
Prior (08/03) 7,652
Calls: 6,618 (86%)
Puts: 1,034 (14%)
Current vs Prior +22.48%
Prior 7-Day Total 60,614
Calls: 51,320 (85%)
Puts: 9,294 (15%)
Prior 7-Day Average 8,659
Calls: 7,331 (85%)
Puts: 1,327 (15%)
Current vs Prior 7-Day Avg +8.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.17% | 10.67%
Prior 7.82% | 11.26%
Current vs Prior +4.40% | -5.20%
Prior 7-Day Avg 8.80% | 12.15%
Current vs 7-Day Avg -7.24% | -12.18%
Prior 7-Day Eod 7.82% | 11.26%
Current vs 7-Day Eod +4.40% | -5.20%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.33% | 17.48%
Calls: 20.33% | 18.62%
Puts: 20.33% | 16.33%
Prior 20.33% | 17.48%
Calls: 20.33% | 18.62%
Puts: 20.33% | 16.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.33% | 17.48%
Calls: 20.33% | 18.62%
Puts: 20.33% | 16.33%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($157.3K) vs puts ($18.2K). Extreme bullish P/C ratio of 0.36 - heavy call buying (477 calls vs 172 puts). Call-heavy open interest (8,151 calls vs 1,221 puts) suggests bullish positioning. Rising open interest (up 22%) indicates new positions being established.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

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

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 216.308.60$7.4530.9%220.9348
$42.00Aug 215.006.30$5.6523.0%40.8839
$43.00Aug 213.804.90$4.3525.3%320.861.9K
$43.00Sep 183.705.40$4.5537.4%10.81--
$44.00Aug 213.204.20$3.7027.0%50.79133
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.104.00$3.5525.4%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 291, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 213.804.90$4.3525.3%320.861.9K
$45.00Aug 212.753.20$2.9815.1%300.711.5K
$45.00Sep 182.703.80$3.2533.8%300.6592
$40.00Aug 216.308.60$7.4530.9%220.9348
$50.00Sep 180.851.35$1.1045.5%200.3056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.150.25$0.2050.0%310.09149
$38.00Aug 210.051.15$0.60183.3%260.1240
$39.00Aug 210.000.30$0.15200.0%130.06163
$45.00Aug 210.600.95$0.7745.5%120.29--
$46.00Aug 210.951.30$1.1331.0%110.3820

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 20.1%, max 32.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 21Sep 1841.6%31.6%31.5%6206
$45.00Aug 21Sep 1840.7%33.6%21.4%601.6K
$43.00Aug 21Sep 1840.5%34.2%18.4%331.9K
$47.00Aug 21Sep 1840.2%35.0%14.9%8241
$50.00Aug 21Sep 1840.7%37.3%9.1%25229
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 21Sep 1846.3%34.9%32.6%4358
$41.00Aug 21Sep 1848.7%38.2%27.5%32185
$43.00Aug 21Sep 1840.5%34.2%18.4%6199

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 9.42, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$55.00Aug 21$0.48$4.52$0.489.42$50.48
$47.00$48.00Sep 18$0.15$0.85$0.155.67$47.15
$48.00$50.00Aug 21$0.67$1.33$0.671.99$48.67
$48.00$49.00Sep 18$0.37$0.63$0.371.70$48.37
$49.00$50.00Sep 18$0.38$0.62$0.381.63$49.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 21$0.22$0.78$0.223.55$43.78
$43.00$42.00Sep 18$0.23$0.77$0.233.35$42.77
$45.00$44.00Aug 21$0.25$0.75$0.253.00$44.75
$46.00$45.00Aug 21$0.36$0.64$0.361.78$45.64
$47.00$46.00Aug 21$0.45$0.55$0.451.22$46.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.00Aug 21$1.80$1.80$0.209.00$41.80
$44.00$45.00Aug 21$0.72$0.72$0.282.57$44.72
$45.00$46.00Aug 21$0.70$0.70$0.302.33$45.70
$43.00$44.00Aug 21$0.65$0.65$0.351.86$43.65
$45.00$47.00Sep 18$1.25$1.25$0.751.67$46.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.00Aug 21$1.97$1.97$1.031.91$48.03
$47.00$46.00Aug 21$0.45$0.45$0.550.82$46.55
$46.00$45.00Aug 21$0.36$0.36$0.640.56$45.64
$45.00$44.00Aug 21$0.25$0.25$0.750.33$44.75
$43.00$42.00Sep 18$0.23$0.23$0.770.30$42.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.39, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Aug 21Sep 18$0.2040.5%34.2%
$47.00Aug 21Sep 18$0.2540.2%35.0%
$45.00Aug 21Sep 18$0.2740.7%33.6%
$44.00Aug 21Sep 18$0.4541.6%31.6%
$50.00Aug 21Sep 18$0.4740.7%37.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Aug 21Sep 18$0.3748.7%38.2%
$42.00Aug 21Sep 18$0.3746.3%34.9%
$43.00Aug 21Sep 18$0.5840.5%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 7.06% of stock, avg 9.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Aug 21$1.75$1.58$3.33$43.67$50.337.06%
$46.00Aug 21$2.28$1.13$3.41$42.59$49.417.23%
$45.00Aug 21$2.98$0.77$3.75$41.25$48.757.96%
$50.00Aug 21$0.63$3.55$4.18$45.82$54.188.87%
$44.00Aug 21$3.70$0.52$4.22$39.78$48.228.95%
$43.00Aug 21$4.35$0.30$4.65$38.35$47.659.86%
$43.00Sep 18$4.55$0.88$5.43$37.57$48.4311.52%
$42.00Aug 21$5.65$0.28$5.93$36.07$47.9312.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.95% of stock, avg 4.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$43.00Aug 21$0.15$0.30$0.45$42.55$55.45
$55.00$44.00Aug 21$0.15$0.52$0.67$43.33$55.67
$55.00$45.00Aug 21$0.15$0.77$0.92$44.08$55.92
$50.00$43.00Aug 21$0.63$0.30$0.93$42.07$50.93
$50.00$44.00Aug 21$0.63$0.52$1.15$42.85$51.15
$55.00$46.00Aug 21$0.15$1.13$1.28$44.72$56.28
$50.00$45.00Aug 21$0.63$0.77$1.40$43.60$51.40
$48.00$43.00Aug 21$1.30$0.30$1.60$41.40$49.60
$50.00$41.00Sep 18$1.10$0.57$1.67$39.33$51.67
$55.00$47.00Aug 21$0.15$1.58$1.73$45.27$56.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.26, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.81$0.194.26$45.19$47.81
44/4546/47Aug 21$0.78$0.223.55$44.22$46.78
43/4446/47Aug 21$0.75$0.253.00$43.25$46.75
42/4345/47Sep 18$1.48$0.522.85$41.52$46.48
44/4547/48Aug 21$0.70$0.302.33$44.30$47.70
43/4447/48Aug 21$0.67$0.332.03$43.33$47.67
42/4349/50Sep 18$0.61$0.391.56$42.39$49.61
42/4348/49Sep 18$0.60$0.401.50$42.40$48.60
46/4748/50Aug 21$1.12$0.881.27$45.88$49.12
45/4648/50Aug 21$1.03$0.971.06$44.97$49.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 11.50, cheapest $0.08)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.08$0.9211.50
$45.00$46.00$47.00Aug 21$0.17$0.834.88
$42.00$43.00$44.00Aug 21$0.65$0.350.54
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.09$0.9110.11
$44.00$45.00$46.00Aug 21$0.11$0.898.09
$41.00$42.00$43.00Sep 18$0.15$0.855.67
$42.00$43.00$44.00Aug 21$0.20$0.804.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.10, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.001:2Sep 18-$0.75$1.25
$49.00$50.001:2Sep 18-$0.72$0.28
$47.00$48.001:2Aug 21-$0.85$0.15
$50.00$55.001:2Aug 21$0.33$4.67
$48.00$50.001:2Aug 21$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$39.001:2Aug 21-$0.10$1.90
$44.00$43.001:2Aug 21-$0.08$0.92
$42.00$41.001:2Aug 21-$0.12$0.88
$43.00$42.001:2Aug 21-$0.26$0.74
$45.00$44.001:2Aug 21-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.61%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Sep 18$1.700.431.8%3.61%5.43%1--
$49.00Sep 18$1.300.374.0%2.76%6.70%211
$48.00Aug 21$1.150.431.8%2.44%4.26%11430
$50.00Sep 18$0.850.306.1%1.80%7.87%2056
$50.00Aug 21$0.550.266.1%1.17%7.23%5173

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. 172 contracts (avg 671 vol/day, 172 traded recently)

AMCR averages only 671 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 $47.00 10-16 call last traded $1.72 on 07/31 (now $2.65/$2.95) — try a limit near $2.65. Also watch the $47.00 01-15 call last traded $3.85 on 07/28 (now $3.80/$4.30) — try a limit near $3.85; the $50.00 01-15 call last traded $2.00 on 07/31 (now $2.60/$2.95) — try a limit near $2.60. Most tradeable put: the $47.00 01-15 put last traded $5.40 on 07/27 (now $4.00/$4.40) — try a limit near $4.20.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$47.00Aug 21$1.55$1.95$1.75$0.85 07/31$0.33–$1.75$1.55241
$47.00Sep 18$1.55$2.45$2.00$1.15 07/30$0.53–$2.63$1.55--
$47.00Oct 16$2.65$2.95$2.80$1.72 07/31$1.00–$2.83$2.65953
$47.00Jan 15$3.80$4.30$4.05$3.85 07/28$1.73–$4.05$3.85130
$48.00Aug 21$1.15$1.45$1.30$0.55 07/31$0.23–$1.35$1.15430
$48.00Sep 18$1.70$2.00$1.85$1.05 07/31$0.40–$2.20$1.70--
$48.00Oct 16$2.05$2.50$2.28$1.45 07/31$0.63–$2.28$2.05--
$46.00Aug 21$2.05$2.50$2.28$1.10 07/31$0.55–$2.28$2.05--
$46.00Sep 18$2.50$3.00$2.75$1.65 07/31$0.58–$2.75$2.50--
$46.00Oct 16$2.95$3.50$3.23$2.15 07/31$1.13–$3.53$2.95--
$46.00Jan 15$4.30$4.80$4.55$3.80 07/29$2.05–$4.55$4.30--
$49.00Aug 21$0.60$1.00$0.80$0.98 07/28$0.10–$0.98$0.80--
$49.00Sep 18$1.30$1.65$1.48$1.00 07/29$0.38–$1.55$1.3011
$49.00Oct 16$1.10$2.65$1.88$1.52 07/29$0.45–$2.13$1.52--
$45.00Aug 21$2.75$3.20$2.98$1.55 07/31$0.83–$2.98$2.751.5K
$45.00Sep 18$2.70$3.80$3.25$2.45 07/30$0.73–$3.95$2.7092
$45.00Oct 16$3.30$4.20$3.75$2.65 07/31$1.33–$3.75$3.30253
$45.00Jan 15$4.70$5.30$5.00$4.10 07/29$2.28–$5.00$4.70--
$45.00Jun 17$5.80$6.90$6.35$5.45 07/29$3.75–$6.35$5.8073
$45.00Jan 21$6.30$10.50$8.40$6.20 07/21$5.25–$8.40$6.30--
$50.00Aug 21$0.55$0.70$0.63$0.22 07/31$0.13–$0.68$0.55173
$50.00Sep 18$0.85$1.35$1.10$1.22 07/28$0.33–$1.20$1.1056
$50.00Oct 16$1.45$1.80$1.63$1.00 07/31$0.40–$1.63$1.45868
$50.00Jan 15$2.60$2.95$2.78$2.00 07/31$0.88–$2.78$2.60600
$50.00Jun 17$3.00$5.90$4.45$3.74 07/29$2.30–$4.45$3.74339
$50.00Jan 21$3.90$6.60$5.25$5.72 07/28$3.45–$5.25$5.25--
$44.00Aug 21$3.20$4.20$3.70$2.20 07/31$0.93–$3.70$3.20133
$44.00Sep 18$3.50$4.80$4.15$2.95 07/30$1.00–$4.15$3.5073
$44.00Oct 16$3.30$4.80$4.05$3.10 07/31$1.65–$4.55$3.30--
$44.00Jan 15$4.50$5.90$5.20$4.50 07/29$2.73–$5.70$4.50--
$43.00Aug 21$3.80$4.90$4.35$3.50 07/29$1.43–$4.40$3.801.9K
$43.00Oct 16$4.10$5.50$4.80$4.80 07/29$2.03–$4.80$4.80--
$43.00Jan 15$5.20$6.80$6.00$5.20 07/27$2.90–$6.00$5.20--
$42.00Aug 21$5.00$6.30$5.65$2.35 07/24$1.93–$5.65$5.0039
$42.00Oct 16$4.50$6.70$5.60$4.55 07/27$2.48–$5.60$4.55120
$42.00Jan 15$5.80$7.70$6.75$4.40 07/17$3.63–$6.75$5.80--
$41.00Aug 21$5.70$7.60$6.65$3.89 07/16$2.33–$6.65$5.70--
$41.00Sep 18$5.30$6.80$6.05$5.43 07/29$2.68–$6.55$5.43--
$41.00Oct 16$6.20$7.00$6.60$5.00 07/27$3.00–$6.60$6.20--
$41.00Jan 15$6.50$9.00$7.75$6.10 07/07$4.25–$7.75$6.50--
$40.00Aug 21$6.30$8.60$7.45$5.18 07/17$3.05–$7.45$6.3048
$40.00Oct 16$6.70$7.90$7.30$6.17 07/27$3.65–$7.30$6.70--
$40.00Jan 15$8.00$8.60$8.30$6.14 07/24$4.75–$8.30$8.00--
$40.00Jun 17$8.00$10.20$9.10$8.00 07/30$6.10–$9.10$8.00--
$40.00Jan 21$9.10$12.20$10.65$9.50 07/17$7.40–$10.65$9.50--
$55.00Aug 21$0.00$0.30$0.15$0.05 07/31$0.08–$0.48$0.05--
$55.00Oct 16$0.00$0.80$0.40$0.16 07/20$0.18–$1.45$0.16--
$55.00Jan 15$1.40$1.60$1.50$1.10 07/30$0.55–$1.58$1.40120
$55.00Jun 17$2.35$3.50$2.93$2.31 07/27$1.25–$2.93$2.35--
$55.00Jan 21$2.80$5.10$3.95$3.80 07/28$1.88–$3.95$3.80--
$39.00Aug 21$6.60$8.90$7.75$5.65 07/02$3.80–$7.85$6.60--
$39.00Oct 16$7.30$9.00$8.15$5.04 07/09$4.50–$8.30$7.30--
$38.00Aug 21$7.60$9.50$8.55$6.45 07/17$4.70–$8.60$7.60--
$38.00Oct 16$8.20$9.70$8.95$5.75 06/29$5.20–$9.15$8.20--
$38.00Jan 15$8.40$10.50$9.45$8.80 07/29$6.10–$9.45$8.80--
$37.00Oct 16$9.10$10.60$9.85$3.94 06/10$6.15–$10.05$9.10--
$37.00Jan 15$8.90$11.50$10.20$4.38 06/08$7.05–$10.65$8.90--
$36.00Oct 16$10.10$11.80$10.95$9.35 07/07$6.90–$10.95$10.10--
$36.00Jan 15$10.50$12.20$11.35$7.05 06/17$7.65–$11.35$10.50--
$35.00Aug 21$10.50$13.20$11.85$11.70 07/28$7.75–$12.05$11.70--
$35.00Oct 16$10.70$12.50$11.60$8.01 07/23$7.80–$11.75$10.70--
$35.00Jan 21$12.20$14.50$13.35$11.60 07/27$10.20–$13.35$12.20--
$60.00Sep 18$0.00$0.30$0.15$0.15 07/28$0.13–$0.75$0.15--
$60.00Oct 16$0.00$1.15$0.57$0.15 06/26$0.18–$1.15$0.15--
$60.00Jan 15$0.75$0.90$0.83$0.35 06/22$0.33–$0.83$0.75--
$60.00Jun 17$0.55$3.50$2.03$1.15 07/15$0.93–$2.03$1.15--
$60.00Jan 21$2.10$4.20$3.15$2.50 07/30$1.27–$3.15$2.50--
$33.00Oct 16$12.60$15.10$13.85$9.04 07/08$9.30–$13.85$12.60--
$30.00Jan 15$15.20$17.90$16.55$11.80 06/18$12.25–$16.55$15.20--
$30.00Jan 21$17.20$18.00$17.60$13.00 06/18$13.15–$17.60$17.20--
$65.00Jan 15$0.00$2.45$1.23$0.23 07/21$0.23–$1.27$0.23--
$25.00Jan 21$20.00$24.50$22.25$18.74 06/30$17.50–$22.25$20.00--
$70.00Jan 15$0.00$0.75$0.38$0.11 06/05$0.20–$1.10$0.11--
$20.00Jan 15$25.10$29.10$27.10$21.96 06/15$22.20–$27.10$25.10--
$20.00Jan 21$24.50$29.50$27.00$21.63 07/08$22.00–$27.00$24.50--
$75.00Jun 17$0.00$2.90$1.45$0.55 07/20$0.30–$1.55$0.55--
$75.00Jan 21$0.20$3.20$1.70$0.92 07/21$0.95–$1.80$0.92--
$17.00Jun 17$0.00$0.35$0.18$0.24 07/01$0.18–$0.25$0.18--
$12.00Jan 15$0.05$0.25$0.15$0.10 06/22$0.13–$0.18$0.10--
$12.00Jan 21$0.35$1.85$1.10$0.45 06/23$0.35–$1.38$0.45--
$10.00Jan 15$0.45$0.65$0.55$0.40 07/29$0.30–$0.60$0.45--
$10.00Jun 17$0.70$1.25$0.98$0.60 07/10$0.43–$0.98$0.70--
$10.00Jan 21$1.00$1.40$1.20$1.00 07/02$0.85–$1.20$1.00--
$7.00Jan 15$2.40$2.75$2.58$2.25 07/30$1.73–$3.05$2.40--
$7.00Jun 17$2.45$2.80$2.63$2.00 07/20$1.95–$2.63$2.45--
$7.00Jan 21$2.60$3.60$3.10$2.65 07/28$2.13–$3.18$2.65--
$5.00Jan 15$4.00$4.60$4.30$2.80 06/09$3.50–$4.85$4.00--
$5.00Jan 21$3.90$6.50$5.20$3.20 07/24$3.13–$5.20$3.90--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$47.00Aug 21$1.40$1.75$1.58$4.50 06/26$1.58–$4.85$1.58--
$47.00Oct 16$2.75$3.30$3.03$3.45 07/28$3.03–$6.20$3.03--
$47.00Jan 15$4.00$4.40$4.20$5.40 07/27$4.20–$7.00$4.2055
$46.00Aug 21$0.95$1.30$1.13$2.30 07/31$1.13–$4.15$1.1320
$46.00Jan 15$3.60$3.90$3.75$4.60 07/29$3.75–$6.35$3.75--
$45.00Aug 21$0.60$0.95$0.77$1.90 07/31$0.77–$3.33$0.77--
$45.00Sep 18$1.40$1.70$1.55$3.36 07/20$1.55–$4.30$1.55--
$45.00Oct 16$1.90$2.20$2.05$3.00 07/31$2.00–$4.50$2.05--
$45.00Jan 15$3.10$3.50$3.30$4.17 07/27$3.30–$6.00$3.30--
$45.00Jun 17$4.60$6.10$5.35$5.45 07/07$5.15–$7.15$5.3532
$45.00Jan 21$5.40$8.30$6.85$7.30 07/29$6.75–$8.75$6.85--
$50.00Jan 15$5.90$6.20$6.05$6.50 07/28$5.85–$9.25$6.05--
$50.00Jun 17$7.40$8.90$8.15$8.45 07/07$7.90–$10.60$8.15--
$44.00Aug 21$0.35$0.70$0.52$1.20 07/30$0.52–$2.60$0.52--
$44.00Sep 18$0.70$1.40$1.05$2.05 07/31$1.05–$3.05$1.05--
$44.00Oct 16$1.60$1.85$1.73$2.35 07/30$1.50–$3.80$1.7334
$43.00Aug 21$0.10$0.50$0.30$0.85 07/31$0.30–$2.35$0.30109
$43.00Sep 18$0.75$1.00$0.88$1.55 07/30$0.85–$2.40$0.8890
$43.00Oct 16$0.80$1.60$1.20$1.72 07/28$1.20–$3.60$1.20--
$43.00Jan 15$2.35$2.70$2.53$3.36 07/17$2.42–$4.40$2.53--
$42.00Aug 21$0.20$0.35$0.28$0.60 07/31$0.28–$1.80$0.28358
$42.00Sep 18$0.55$0.75$0.65$0.97 07/30$0.65–$1.98$0.65--
$42.00Oct 16$1.00$1.25$1.13$1.70 07/29$1.13–$3.00$1.13--
$42.00Jan 15$1.75$2.60$2.17$3.80 06/30$2.05–$3.75$2.17--
$41.00Aug 21$0.15$0.25$0.20$0.47 07/31$0.20–$1.60$0.20149
$41.00Sep 18$0.30$0.85$0.57$1.00 07/31$0.55–$1.80$0.5736
$41.00Oct 16$0.70$1.05$0.88$1.40 07/29$0.88–$2.13$0.88--
$41.00Jan 15$1.70$2.05$1.88$2.20 07/28$1.88–$3.35$1.88--
$40.00Aug 21$0.00$0.30$0.15$0.23 07/30$0.15–$1.08$0.15--
$40.00Sep 18$0.15$0.50$0.33$0.70 07/31$0.33–$1.65$0.33--
$40.00Oct 16$0.50$1.00$0.75$1.05 07/30$0.75–$1.80$0.75--
$40.00Jan 15$1.50$2.05$1.78$2.15 07/30$1.70–$3.20$1.78--
$40.00Jun 17$2.15$3.60$2.88$4.20 07/14$2.88–$4.68$2.88--
$40.00Jan 21$3.30$6.30$4.80$5.40 07/07$4.75–$5.95$4.80--
$55.00Aug 21$7.50$9.20$8.35$9.89 07/29$8.35–$13.05$8.35--
$55.00Oct 16$8.30$10.10$9.20$10.20 07/28$9.20–$13.35$9.20--
$55.00Jan 15$9.40$11.30$10.35$10.90 07/28$10.25–$13.45$10.35--
$55.00Jan 21$10.10$13.90$12.00$15.06 06/30$12.00–$16.00$12.00--
$39.00Aug 21$0.00$0.30$0.15$0.18 07/30$0.15–$0.85$0.15163
$39.00Sep 18$0.15$0.75$0.45$0.75 07/17$0.38–$1.38$0.45--
$39.00Oct 16$0.40$1.05$0.73$0.87 07/29$0.65–$1.65$0.73--
$39.00Jan 15$0.95$1.80$1.38$1.90 07/31$1.35–$2.88$1.38--
$38.00Aug 21$0.05$1.15$0.60$0.15 07/30$0.18–$0.60$0.1540
$38.00Sep 18$0.05$0.55$0.30$0.60 07/23$0.23–$1.30$0.30--
$38.00Oct 16$0.35$0.55$0.45$0.95 07/31$0.45–$1.20$0.45--
$38.00Jan 15$0.00$1.35$0.68$1.55 07/27$0.68–$2.78$0.68--
$37.00Aug 21$0.00$1.00$0.50$0.20 07/21$0.13–$0.50$0.20--
$37.00Oct 16$0.00$0.45$0.23$0.72 07/22$0.23–$0.88$0.23--
$37.00Jan 15$0.00$1.50$0.75$1.85 07/09$0.68–$2.00$0.75--
$36.00Aug 21$0.00$2.15$1.08$0.10 07/27$0.18–$1.10$0.10--
$36.00Oct 16$0.00$0.35$0.18$0.41 07/16$0.18–$0.73$0.18--
$36.00Jan 15$0.40$1.40$0.90$1.30 07/20$0.88–$1.68$0.90--
$35.00Aug 21$0.00$2.15$1.08$0.10 07/20$0.13–$1.08$0.10--
$35.00Sep 18$0.00$0.95$0.48$0.30 07/23$0.13–$1.15$0.30--
$35.00Oct 16$0.20$0.35$0.28$0.25 07/29$0.28–$1.28$0.25--
$35.00Jan 15$0.45$1.05$0.75$1.25 07/21$0.75–$1.83$0.75135
$35.00Jun 17$1.50$2.25$1.88$2.20 07/31$1.80–$2.95$1.88--
$35.00Jan 21$1.75$4.30$3.03$3.80 07/10$2.83–$3.98$3.03--
$60.00Jan 21$15.00$18.50$16.75$23.77 06/08$16.15–$19.50$16.75--
$34.00Aug 21$0.00$0.75$0.38$0.20 06/18$0.18–$1.08$0.20--
$34.00Oct 16$0.00$0.75$0.38$0.25 07/27$0.23–$0.85$0.25--
$34.00Jan 15$0.35$1.85$1.10$1.05 07/13$0.75–$1.55$1.05--
$33.00Aug 21$0.00$0.75$0.38$0.22 06/22$0.18–$1.08$0.22--
$33.00Oct 16$0.00$0.75$0.38$0.19 07/27$0.18–$1.18$0.19--
$33.00Jan 15$0.20$2.75$1.48$0.85 07/13$0.73–$1.50$0.85--
$32.00Oct 16$0.05$0.55$0.30$0.35 07/13$0.25–$1.20$0.30--
$32.00Jan 15$0.00$1.65$0.83$0.69 07/13$0.50–$1.40$0.69--
$31.00Oct 16$0.00$2.00$1.00$0.60 06/15$0.20–$1.15$0.60--
$31.00Jan 15$0.10$0.60$0.35$0.57 07/13$0.33–$0.78$0.35--
$30.00Oct 16$0.05$1.00$0.53$0.17 07/10$0.18–$1.17$0.17--
$30.00Jan 15$0.15$0.45$0.30$0.40 07/27$0.30–$0.63$0.30--
$30.00Jun 17$0.55$1.20$0.88$1.20 07/31$0.88–$1.93$0.88--
$30.00Jan 21$1.45$2.10$1.78$1.80 07/29$1.78–$2.20$1.78--
$65.00Jan 21$19.00$22.50$20.75$24.59 07/08$20.30–$25.05$20.75--
$25.00Oct 16$0.00$2.15$1.08$0.09 07/27$0.10–$1.08$0.09--
$25.00Jan 15$0.00$0.40$0.20$0.22 06/30$0.20–$0.70$0.20--
$25.00Jun 17$0.25$0.85$0.55$0.55 06/25$0.38–$0.77$0.55--
$25.00Jan 21$0.05$3.00$1.53$0.05 07/24$1.05–$1.85$0.05--
$70.00Jan 21$23.00$26.90$24.95$25.69 07/29$24.80–$28.50$24.95--
$20.00Jan 15$0.00$2.15$1.08$0.23 06/25$0.28–$1.08$0.23--
$20.00Jun 17$0.00$2.00$1.00$0.32 07/20$0.18–$1.00$0.32--
$20.00Jan 21$0.15$0.80$0.48$0.45 07/08$0.25–$1.53$0.45--
$10.00Jan 15$0.95$1.55$1.25$1.25 07/28$1.25–$1.88$1.25--
$7.00Jan 15$0.15$0.25$0.20$0.20 07/16$0.20–$1.48$0.20--

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 477
Total Puts 172
Put/Call Ratio 0.36
Net Difference 305

Prior's Put/Call Breakdown

Total Calls 534
Total Puts 206
Put/Call Ratio 0.39
Net Difference 328

Prior 7-Day Put/Call Summary

Total Calls 3,453
Total Puts 1,110
Average Put/Call Ratio 0.59
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