Tour v297
COR
CENCORA INC Series A
$304.48 +1.99%
(7/6 18:18) ◀
|
Tuesday, July 7, 2026 (6:19pm)
January 2026
|
▶ (7/8 18:20)
◀ 7/7 18:19 ▶

Option Volume

Detail
ℹ
Current (07/07) 599
Calls: 376 (63%)
Puts: 223 (37%)
Prior (07/06) 60
Calls: 33 (55%)
Puts: 27 (45%)
Current vs Prior +898.33%
Calls: +1039.39% (Calls)
Puts: +725.93% (Puts)
Prior 7-Day Total 1,432
Calls: 797 (56%)
Puts: 635 (44%)
Prior 7-Day Average 204
Calls: 113 (56%)
Puts: 90 (44%)
Current vs Prior 7-Day Avg +192.81%
Calls: +230.24%
Puts: +145.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $462.8K
Calls: $358.8K (78%)
Puts: $104.0K (22%)
Prior (07/06) $65.7K
Calls: $55.7K (85%)
Puts: $10.0K (15%)
Current vs Prior +604.34%
Calls: +544.29%
Puts: +938.06%
Prior 7-Day Total $3.67M
Calls: $934.0K (25%)
Puts: $2.73M (75%)
Prior 7-Day Average $523.8K
Calls: $133.4K (25%)
Puts: $390.4K (75%)
Current vs Prior 7-Day Avg -11.64%
Calls: +168.91%
Puts: -73.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.59
Prior (07/06) 0.82
Current vs Prior -27.51%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg -58.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 2,247
Calls: 1,875 (83%)
Puts: 372 (17%)
Prior (07/06) 966
Calls: 643 (67%)
Puts: 323 (33%)
Current vs Prior +132.61%
Prior 7-Day Total 7,514
Calls: 6,381 (85%)
Puts: 1,133 (15%)
Prior 7-Day Average 1,073
Calls: 911 (83%)
Puts: 188 (17%)
Current vs Prior 7-Day Avg +109.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.52% | 11.04%5.52% | 11.04%
Prior 6.03% | 11.27%6.03% | 11.27%
Current vs Prior -8.48% | -2.09%-8.48% | -2.09%
Prior 7-Day Avg 6.55% | 11.70%6.55% | 11.70%
Current vs 7-Day Avg -15.81% | -5.67%-15.82% | -5.67%
Prior 7-Day Eod 6.03% | 11.27%-- | --
Current vs 7-Day Eod -8.48% | -2.09%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.18% | 18.38%
Calls: 21.92% | 20.34%
Puts: 22.43% | 16.42%
Prior 22.18% | 18.38%
Calls: 21.92% | 20.34%
Puts: 22.43% | 16.42%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.54% | 17.98%
Calls: 22.45% | 18.30%
Puts: 24.62% | 17.66%
Current vs 7-Day Avg -5.76% | +2.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($358.8K) vs puts ($104.0K). Massive premium surge with dollar volume up 604% vs prior. Unusually high activity with volume up 898% vs prior - elevated interest. Volume explosion - 194% above 7-day average (599 vs avg 204).

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 9.6%, best 9.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2137.0040.60$38.809.3%10.84--
$270.00Jul 1733.4036.90$35.1510.0%10.9138
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 0.75, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1733.4036.90$35.1510.0%10.9138
$280.00Jul 1723.6026.90$25.2513.1%110.9096
$270.00Aug 2137.0040.60$38.809.3%10.84--
$290.00Jul 1714.2018.30$16.2525.2%180.82--
$290.00Aug 2121.5024.80$23.1514.3%80.68151
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 177.109.70$8.4031.0%60.66--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 385, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.402.75$1.58148.7%800.10123
$300.00Jul 176.3010.50$8.4050.0%550.62612
$330.00Jul 170.002.30$1.15200.0%400.1215
$290.00Jul 1714.2018.30$16.2525.2%180.82--
$310.00Jul 171.154.90$3.03123.8%180.34212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 210.854.40$2.63135.0%700.12--
$280.00Aug 213.807.40$5.6064.3%140.2475
$290.00Aug 216.108.80$7.4536.2%100.32--
$300.00Aug 2110.0013.60$11.8030.5%100.43--
$310.00Jul 177.109.70$8.4031.0%60.66--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 27.9%, max 54.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 2155.2%35.9%54.0%238
$330.00Jul 17Aug 2140.8%32.3%26.3%4636
$350.00Jul 17Aug 2138.7%30.8%25.8%85123
$290.00Jul 17Aug 2133.6%32.0%5.3%26151
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 18.05, avg 4.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$350.00Jul 17$1.05$18.95$1.0518.05$331.05
$340.00$350.00Aug 21$1.52$8.48$1.525.58$341.52
$330.00$340.00Aug 21$1.80$8.20$1.804.56$331.80
$310.00$320.00Jul 17$2.33$7.67$2.333.29$312.33
$310.00$330.00Aug 21$7.25$12.75$7.251.76$317.25
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$250.00Jul 17$7.32$52.68$7.327.20$302.68
$280.00$260.00Aug 21$2.97$17.03$2.975.73$277.03
$290.00$280.00Aug 21$1.85$8.15$1.854.41$288.15
$300.00$290.00Aug 21$4.35$5.65$4.351.30$295.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 99.00, avg 7.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$9.90$9.90$0.1099.00$279.90
$280.00$290.00Jul 17$9.00$9.00$1.009.00$289.00
$290.00$300.00Jul 17$7.85$7.85$2.153.65$297.85
$270.00$290.00Aug 21$15.65$15.65$4.353.60$285.65
$290.00$300.00Aug 21$6.05$6.05$3.951.53$296.05
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Aug 21$4.35$4.35$5.650.77$295.65
$290.00$280.00Aug 21$1.85$1.85$8.150.23$288.15
$280.00$260.00Aug 21$2.97$2.97$17.030.17$277.03
$310.00$250.00Jul 17$7.32$7.32$52.680.14$302.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.60, cheapest $1.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$1.4838.7%30.8%
$270.00Jul 17Aug 21$3.6555.2%35.9%
$330.00Jul 17Aug 21$3.7540.8%32.3%
$290.00Jul 17Aug 21$6.9033.6%32.0%
$300.00Jul 17Aug 21$8.7029.5%32.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.75% of stock, avg 7.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 17$3.03$8.40$11.43$298.57$321.433.75%
$300.00Aug 21$17.10$11.80$28.90$271.10$328.909.49%
$290.00Aug 21$23.15$7.45$30.60$259.40$320.6010.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.58% of stock, avg 3.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$250.00Jul 17$0.70$1.08$1.78$248.22$321.78
$330.00$250.00Jul 17$1.15$1.08$2.23$247.77$332.23
$310.00$250.00Jul 17$3.03$1.08$4.11$245.89$314.11
$350.00$260.00Aug 21$1.58$2.63$4.21$255.79$354.21
$340.00$260.00Aug 21$3.10$2.63$5.73$254.27$345.73
$350.00$280.00Aug 21$1.58$5.60$7.18$272.82$357.18
$330.00$260.00Aug 21$4.90$2.63$7.53$252.47$337.53
$340.00$280.00Aug 21$3.10$5.60$8.70$271.30$348.70
$350.00$290.00Aug 21$1.58$7.45$9.03$280.97$359.03
$330.00$280.00Aug 21$4.90$5.60$10.50$269.50$340.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 2.13, avg credit $7.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$6.80$3.202.13$283.20$306.80
290/300330/340Aug 21$6.15$3.851.60$293.85$336.15
290/300340/350Aug 21$5.87$4.131.42$294.13$345.87
290/300310/330Aug 21$11.60$8.401.38$288.40$321.60
260/280310/330Aug 21$10.22$9.781.04$269.78$320.22
280/290310/330Aug 21$9.10$10.900.83$280.90$319.10
260/280290/300Aug 21$9.02$10.980.82$270.98$299.02
260/280300/310Aug 21$7.92$12.080.66$272.08$307.92
280/290330/340Aug 21$3.65$6.350.57$286.35$333.65
280/290340/350Aug 21$3.37$6.630.51$286.63$343.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 34.71, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.28$9.7234.71
$270.00$280.00$290.00Jul 17$0.90$9.1010.11
$290.00$300.00$310.00Aug 21$1.10$8.908.09
$280.00$290.00$300.00Jul 17$1.15$8.857.70
$290.00$300.00$310.00Jul 17$2.48$7.523.03
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$2.50$7.503.00

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 $-7.50, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$290.001:2Aug 21-$7.50$12.50
$340.00$350.001:2Aug 21-$0.06$9.94
$290.00$300.001:2Jul 17-$0.55$9.45
$330.00$340.001:2Aug 21-$1.30$8.70
$320.00$330.001:2Jul 17-$1.60$8.40
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$3.10$6.90
$290.00$280.001:2Aug 21-$3.75$6.25
$310.00$250.001:2Jul 17$6.24$53.76
$280.00$260.001:2Aug 21$0.34$19.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.45%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$10.500.461.8%3.45%5.26%17--
$330.00Aug 21$3.000.258.4%0.99%9.37%621
$310.00Jul 17$1.150.341.8%0.38%2.19%18212
$340.00Aug 21$1.000.1711.7%0.33%11.99%1--
$350.00Aug 21$0.400.1014.9%0.13%15.08%80123
$320.00Jul 17$0.200.125.1%0.07%5.16%1220

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. 200 contracts (avg 267 vol/day, 198 traded recently)

COR averages only 267 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 $300.00 11-20 call last traded $12.10 on 06/22 (now $25.30/$27.90) — try a limit near $25.30. Also watch the $270.00 07-17 call last traded $19.50 on 06/24 (now $33.40/$36.90) — try a limit near $33.40; the $280.00 07-17 call last traded $15.80 on 07/02 (now $23.60/$26.90) — try a limit near $23.60. Most tradeable put: the $270.00 01-15 put last traded $25.90 on 06/02 (now $10.20/$11.60) — try a limit near $10.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$6.30$10.50$8.40$3.60 07/02$0.57–$8.40$6.30612
$300.00Aug 21$15.50$18.70$17.10$8.25 07/01$4.15–$17.10$15.50--
$300.00Sep 18$18.00$21.70$19.85$11.15 07/01$5.85–$19.85$18.00--
$300.00Nov 20$25.30$27.90$26.60$12.10 06/22$11.60–$26.60$25.3013
$300.00Dec 18$27.10$31.10$29.10$13.20 06/22$13.35–$29.10$27.10--
$300.00Jan 15$29.20$32.10$30.65$14.00 06/03$15.35–$30.65$29.20--
$300.00Mar 19$34.50$37.40$35.95$14.00 05/14$19.65–$35.95$34.50--
$300.00Jan 21$52.00$55.50$53.75$44.62 06/25$34.50–$53.75$52.00--
$310.00Jul 17$1.15$4.90$3.03$0.48 07/01$0.25–$3.03$1.15212
$310.00Aug 21$10.50$13.80$12.15$5.00 06/30$2.55–$12.15$10.50--
$310.00Sep 18$13.00$15.70$14.35$8.90 06/29$4.45–$14.35$13.00171
$310.00Nov 20$20.30$23.30$21.80$11.69 06/15$8.80–$21.80$20.3010
$310.00Dec 18$21.80$25.90$23.85$17.90 07/02$10.40–$23.85$21.80--
$310.00Jan 15$24.20$27.50$25.85$19.40 06/25$12.20–$25.85$24.20--
$310.00Mar 19$29.50$32.80$31.15$16.54 06/22$16.00–$31.15$29.50--
$310.00Jan 21$47.00$50.50$48.75$32.54 06/18$31.00–$48.75$47.00--
$290.00Jul 17$14.20$18.30$16.25$8.62 07/02$1.58–$16.25$14.20--
$290.00Aug 21$21.50$24.80$23.15$16.60 07/02$7.25–$23.15$21.50151
$290.00Sep 18$24.50$27.70$26.10$14.70 06/30$9.30–$26.10$24.50--
$290.00Nov 20$31.10$34.20$32.65$20.79 06/24$15.05–$32.65$31.10--
$290.00Dec 18$32.80$36.90$34.85$20.30 06/15$16.70–$34.85$32.80--
$290.00Jan 15$35.20$37.80$36.50$29.80 07/02$18.45–$36.50$35.20--
$290.00Feb 19$37.80$42.00$39.90$30.64 06/24$21.65–$39.90$37.80--
$290.00Jan 21$57.00$60.50$58.75$32.00 05/13$38.50–$58.75$57.00--
$320.00Jul 17$0.20$1.20$0.70$0.36 07/01$0.15–$1.70$0.3620
$320.00Aug 21$6.00$9.50$7.75$3.53 06/12$1.93–$7.75$6.00--
$320.00Sep 18$8.60$12.20$10.40$6.00 07/02$2.93–$10.40$8.6086
$320.00Nov 20$15.60$18.70$17.15$7.20 06/18$6.75–$17.15$15.60--
$320.00Dec 18$17.00$21.30$19.15$8.80 06/18$8.05–$19.15$17.00--
$320.00Jan 15$19.80$22.70$21.25$15.50 06/25$9.65–$21.25$19.80--
$320.00Jan 21$42.00$46.00$44.00$35.68 07/02$27.50–$44.00$42.00--
$280.00Jul 17$23.60$26.90$25.25$15.80 07/02$4.00–$25.25$23.6096
$280.00Aug 21$29.00$32.80$30.90$24.40 07/02$10.70–$30.90$29.00--
$280.00Sep 18$31.50$35.20$33.35$18.29 06/30$13.05–$33.35$31.50--
$280.00Nov 20$37.20$41.40$39.30$24.00 06/05$19.25–$39.30$37.20--
$280.00Dec 18$39.30$43.20$41.25$26.00 06/05$20.95–$41.25$39.30--
$280.00Jan 15$41.20$45.10$43.15$33.49 06/25$23.00–$43.15$41.20--
$280.00Jan 21$62.50$67.00$64.75$50.51 06/30$43.25–$64.75$62.50--
$330.00Jul 17$0.00$2.30$1.15$0.14 06/26$0.08–$1.15$0.1415
$330.00Aug 21$3.00$6.80$4.90$2.40 06/12$1.40–$4.90$3.0021
$330.00Sep 18$5.50$8.80$7.15$5.00 07/02$2.08–$7.15$5.50--
$330.00Nov 20$11.50$15.50$13.50$7.24 06/23$4.80–$13.50$11.50--
$330.00Dec 18$13.20$17.40$15.30$7.00 06/18$5.95–$15.30$13.20--
$330.00Jan 15$15.70$18.90$17.30$8.80 06/30$7.60–$17.30$15.70--
$330.00Mar 19$20.00$24.00$22.00$14.00 06/05$10.90–$22.00$20.00--
$330.00Jan 21$38.00$41.50$39.75$30.65 06/24$24.25–$39.75$38.00--
$270.00Jul 17$33.40$36.90$35.15$19.50 06/24$8.95–$35.15$33.4038
$270.00Aug 21$37.00$40.60$38.80$31.85 07/02$15.35–$38.80$37.00--
$270.00Sep 18$39.00$42.70$40.85$31.71 07/02$18.15–$40.85$39.00--
$270.00Dec 18$46.20$49.60$47.90$31.00 06/15$25.90–$47.90$46.20--
$270.00Jan 15$48.20$52.10$50.15$26.00 06/01$27.95–$50.15$48.20--
$270.00Mar 19$52.50$56.70$54.60$33.80 06/05$32.65–$54.60$52.50--
$270.00Jan 21$68.50$73.00$70.75$57.30 06/24$48.25–$70.75$68.50--
$340.00Sep 18$3.00$6.70$4.85$2.60 06/26$1.50–$4.85$3.00--
$340.00Nov 20$8.60$10.90$9.75$5.10 05/26$3.68–$9.75$8.60--
$340.00Dec 18$10.80$12.80$11.80$5.40 06/18$4.60–$11.80$10.80--
$340.00Jan 15$12.50$14.60$13.55$6.60 06/18$5.85–$13.55$12.50--
$340.00Mar 19$16.50$20.40$18.45$10.83 06/05$8.70–$18.45$16.50--
$340.00Jan 21$34.00$37.50$35.75$19.60 06/01$21.25–$35.75$34.00--
$260.00Jul 17$43.10$46.90$45.00$22.90 06/09$15.20–$45.00$43.10--
$260.00Aug 21$45.70$49.50$47.60$31.88 07/01$21.65–$47.60$45.70--
$260.00Sep 18$47.50$51.00$49.25$27.00 05/26$23.85–$49.25$47.50--
$260.00Nov 20$52.50$55.80$54.15$22.50 05/07$29.85–$54.15$52.50--
$260.00Dec 18$54.00$57.00$55.50$31.55 06/22$31.55–$55.50$54.00--
$260.00Jan 15$55.60$59.40$57.50$29.23 05/12$33.55–$57.50$55.60--
$260.00Mar 19$59.50$63.30$61.40$35.65 06/03$38.10–$61.40$59.50--
$260.00Jan 21$75.00$79.50$77.25$44.40 05/14$53.25–$77.25$75.00--
$350.00Aug 21$0.40$2.75$1.58$1.00 07/02$0.68–$1.75$1.00123
$350.00Nov 20$5.70$8.30$7.00$2.75 05/22$2.68–$7.00$5.70--
$350.00Dec 18$8.20$10.00$9.10$4.20 06/18$3.48–$9.10$8.205
$350.00Jan 15$9.80$11.70$10.75$5.60 06/17$4.45–$10.75$9.80169
$350.00Mar 19$13.00$16.90$14.95$7.80 06/23$6.95–$14.95$13.00--
$350.00Jan 21$30.50$34.00$32.25$17.60 06/04$18.75–$32.25$30.50--
$350.00Sep 18$1.50$3.80$2.65--$2.65–$2.65—$1.5026
$250.00Aug 21$54.90$58.80$56.85$45.00 07/02$28.75–$56.85$54.90--
$250.00Sep 18$56.10$59.90$58.00$34.30 06/23$30.60–$58.00$56.10--
$250.00Nov 20$60.50$63.90$62.20$26.90 05/07$36.25–$62.20$60.50--
$250.00Dec 18$62.00$65.40$63.70$38.50 06/18$37.90–$63.70$62.00--
$250.00Jan 15$63.50$66.90$65.20$43.20 05/22$39.75–$65.20$63.50--
$250.00Jan 21$81.50$86.00$83.75$65.44 06/09$58.75–$83.75$81.50--
$360.00Aug 21$0.00$3.40$1.70$0.50 06/03$0.43–$1.70$0.50--
$360.00Sep 18$0.95$2.65$1.80$1.05 07/02$0.48–$1.80$1.05--
$360.00Dec 18$5.80$7.70$6.75$4.00 06/29$2.25–$6.75$5.80--
$360.00Jan 15$7.40$9.20$8.30$4.43 06/17$3.50–$8.30$7.40--
$360.00Jan 21$27.00$30.50$28.75$17.80 06/16$16.25–$28.75$27.00--
$240.00Sep 18$65.50$69.20$67.35$46.70 06/15$38.00–$67.35$65.50--
$240.00Nov 20$69.00$72.40$70.70$44.15 06/22$43.25–$70.70$69.00--
$240.00Mar 19$75.00$78.50$76.75$45.40 05/21$50.60–$76.75$75.00--
$240.00Jan 21$88.50$93.00$90.75$82.26 07/02$64.25–$90.75$88.50--
$370.00Dec 18$3.00$7.00$5.00$2.88 06/26$1.83–$5.00$3.00--
$370.00Jan 21$23.50$27.10$25.30$9.00 05/06$14.00–$25.30$23.50--
$230.00Aug 21$74.20$77.90$76.05$37.23 05/06$45.05–$76.05$74.20--
$230.00Dec 18$78.60$82.50$80.55$53.46 05/26$52.55–$80.55$78.60--
$230.00Mar 19$83.00$86.70$84.85$51.00 05/08$57.40–$84.85$83.00--
$230.00Jan 21$96.00$100.50$98.25$88.10 06/26$71.00–$98.25$96.00--
$380.00Aug 21$0.00$2.60$1.30$0.68 05/07$0.48–$1.30$0.68--
$380.00Sep 18$0.00$2.75$1.38$0.27 06/18$0.18–$1.38$0.27--
$380.00Dec 18$1.65$5.00$3.33$1.22 06/22$1.42–$3.33$1.65--
$380.00Jan 15$3.70$6.40$5.05$3.00 06/05$2.33–$5.05$3.70--
$220.00Dec 18$87.60$91.40$89.50$52.95 05/08$60.50–$89.50$87.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$2.50$5.60$4.05$21.42 06/16$4.05–$29.05$4.05--
$300.00Aug 21$10.00$13.60$11.80$49.58 05/06$11.80–$31.85$11.80--
$300.00Sep 18$12.00$15.90$13.95$25.40 06/11$13.95–$33.00$13.95--
$300.00Jan 15$20.30$22.60$21.45--$21.45–$21.45—$20.3011
$310.00Sep 18$16.50$20.50$18.50$32.38 06/11$18.50–$41.25$18.50--
$310.00Jan 15$25.00$27.50$26.25$34.00 06/25$26.25–$45.70$26.25--
$290.00Jul 17$0.00$3.60$1.80$4.03 07/02$1.80–$20.05$1.80--
$290.00Aug 21$6.10$8.80$7.45$11.40 07/02$7.45–$24.45$7.45--
$290.00Sep 18$8.00$11.10$9.55$17.40 07/01$9.55–$26.00$9.55--
$290.00Nov 20$13.60$16.10$14.85$23.20 06/24$14.85–$30.60$14.85--
$290.00Jan 21$28.50$32.00$30.25$35.20 07/02$30.25–$43.50$30.25--
$320.00Dec 18$28.50$32.40$30.45$60.49 05/08$30.45–$52.50$30.45--
$280.00Jul 17$0.00$2.00$1.00$1.59 07/02$0.98–$12.75$1.00--
$280.00Aug 21$3.80$7.40$5.60$10.80 07/01$5.60–$18.80$5.6075
$280.00Sep 18$5.00$8.80$6.90$12.60 07/01$6.90–$20.35$6.90--
$280.00Nov 20$9.50$13.70$11.60$31.05 05/06$11.60–$24.90$11.60--
$280.00Dec 18$10.60$14.80$12.70$33.50 05/13$12.70–$26.25$12.70--
$280.00Jan 15$13.10$14.70$13.90$25.50 06/18$13.90–$27.10$13.90--
$280.00Mar 19$15.30$19.00$17.15$34.21 05/11$17.15–$30.05$17.15--
$280.00Jan 21$24.50$28.70$26.60$38.60 05/22$26.60–$38.25$26.60--
$330.00Sep 18$29.20$33.00$31.10$69.80 05/14$31.10–$59.15$31.10--
$270.00Jul 17$0.00$2.35$1.18$1.08 07/02$0.75–$7.85$1.08--
$270.00Aug 21$1.50$5.20$3.35$5.40 07/02$3.35–$13.35$3.35--
$270.00Sep 18$3.40$5.70$4.55$7.80 06/26$4.55–$15.40$4.5537
$270.00Jan 15$10.20$11.60$10.90$25.90 06/02$10.90–$22.15$10.904
$270.00Jan 21$21.00$24.50$22.75$37.00 06/01$22.75–$33.25$22.75--
$260.00Jul 17$0.05$2.20$1.13$1.10 06/30$0.75–$4.45$1.10--
$260.00Aug 21$0.85$4.40$2.63$5.40 06/29$2.63–$9.60$2.63--
$260.00Sep 18$1.00$4.90$2.95$6.30 06/25$2.95–$11.25$2.95--
$260.00Nov 20$4.90$7.30$6.10$19.80 05/19$6.10–$15.70$6.101
$260.00Dec 18$6.10$8.20$7.15$16.00 06/18$7.15–$16.90$7.15--
$260.00Jan 15$7.60$9.40$8.50$21.50 05/21$8.50–$17.80$8.50--
$260.00Jan 21$17.50$21.50$19.50$33.20 05/14$19.50–$28.75$19.50--
$350.00Jan 15$50.80$53.40$52.10$98.90 05/06$52.10–$79.10$52.10--
$350.00Mar 19$52.00$55.80$53.90$77.00 06/05$53.90–$79.90$53.90--
$250.00Jul 17$0.00$2.15$1.08$0.40 06/29$0.43–$2.48$0.409
$250.00Aug 21$0.00$3.50$1.75$2.25 07/02$1.75–$6.35$1.75--
$250.00Sep 18$0.35$4.30$2.32$6.20 06/23$2.32–$7.95$2.32--
$250.00Nov 20$3.40$5.50$4.45$7.80 06/24$4.45–$12.05$4.45--
$250.00Jan 15$5.00$7.30$6.15$20.40 05/07$6.15–$14.15$6.15--
$250.00Mar 19$7.00$10.90$8.95$21.60 05/06$8.95–$16.90$8.95--
$360.00Jan 15$57.90$61.30$59.60$107.85 05/06$59.60–$88.65$59.60--
$240.00Jul 17$0.00$2.15$1.08$0.99 06/25$0.15–$1.78$0.99--
$240.00Aug 21$0.40$2.95$1.68$2.30 06/29$1.17–$4.25$1.68--
$240.00Sep 18$0.15$3.50$1.83$3.00 06/24$1.83–$5.45$1.83227
$240.00Nov 20$2.80$4.00$3.40$4.73 06/26$3.40–$9.30$3.40--
$240.00Jan 15$2.95$6.90$4.93$9.00 06/16$4.93–$11.15$4.93--
$240.00Mar 19$5.00$9.10$7.05$13.08 06/22$7.05–$13.80$7.05--
$240.00Jan 21$12.00$16.10$14.05$16.17 07/02$14.05–$21.05$14.05--
$370.00Jan 15$66.10$69.60$67.85$120.50 05/06$67.85–$98.75$67.85--
$230.00Jul 17$0.00$2.15$1.08$0.22 06/23$0.10–$1.40$0.228
$230.00Aug 21$0.00$1.75$0.88$1.35 06/25$0.88–$2.80$0.88--
$230.00Sep 18$0.20$2.95$1.58$5.70 06/03$1.58–$3.93$1.58--
$230.00Dec 18$1.00$4.70$2.85$5.45 06/30$2.85–$7.85$2.85--
$230.00Jan 15$2.30$4.20$3.25$12.05 05/14$3.25–$8.65$3.25--
$220.00Jul 17$0.00$2.15$1.08$0.79 06/25$0.13–$1.23$0.79--
$220.00Aug 21$0.00$2.00$1.00$1.36 06/22$0.83–$2.40$1.00--
$220.00Sep 18$0.00$2.65$1.33$1.88 06/17$1.33–$2.60$1.33--
$220.00Nov 20$1.00$3.50$2.25$8.70 05/06$2.17–$5.10$2.25--
$220.00Dec 18$0.10$4.00$2.05$7.73 05/11$2.05–$5.85$2.05--
$220.00Jan 15$1.50$4.60$3.05$5.10 06/16$3.05–$6.50$3.05--
$220.00Mar 19$2.00$6.10$4.05$10.20 05/11$4.05–$8.55$4.05--
$220.00Jan 21$7.50$11.30$9.40$17.18 05/08$9.40–$15.00$9.40--
$210.00Aug 21$0.00$1.60$0.80$4.25 05/06$0.45–$1.38$0.80--
$210.00Nov 20$0.65$2.60$1.63$5.50 05/14$1.58–$3.58$1.63--
$210.00Jan 15$0.60$3.90$2.25$6.80 05/11$2.25–$4.80$2.25--
$200.00Aug 21$0.00$2.25$1.13$0.65 06/04$0.53–$1.43$0.65--
$200.00Nov 20$0.00$2.65$1.33$4.49 05/07$1.33–$2.78$1.33--
$200.00Jan 15$0.05$3.70$1.88$6.20 05/06$1.88–$3.88$1.88--
$200.00Mar 19$0.30$4.30$2.30$6.50 05/11$2.30–$5.00$2.30--
$200.00Jan 21$4.50$9.50$7.00$13.35 05/06$7.00–$10.50$7.00--
$410.00Sep 18$103.50$107.50$105.50$160.40 05/06$105.50–$138.80$105.50--
$410.00Jan 15$103.50$107.50$105.50$120.60 07/01$105.50–$138.80$105.50--
$195.00Aug 21$0.00$2.20$1.10$0.40 06/22$0.30–$1.35$0.40--
$195.00Sep 18$0.00$2.25$1.13$1.80 05/08$0.68–$1.60$1.13--
$195.00Nov 20$0.00$2.55$1.27$2.70 06/02$1.05–$2.42$1.27--
$190.00Nov 20$0.00$2.20$1.10$2.15 06/02$1.00–$2.03$1.10--
$190.00Jan 21$3.50$7.90$5.70$6.82 07/01$5.60–$8.50$5.70--
$420.00Jan 15$113.50$117.40$115.45$130.60 07/01$115.45–$148.70$115.45--
$185.00Sep 18$0.00$2.20$1.10$1.30 05/08$0.70–$1.40$1.10--
$185.00Jan 21$3.00$8.00$5.50$5.90 06/26$5.10–$8.00$5.50--
$180.00Sep 18$0.00$2.15$1.08$1.05 05/08$0.38–$1.35$1.05--
$180.00Dec 18$0.00$2.75$1.38$2.25 05/07$1.30–$2.05$1.38--
$180.00Mar 19$0.30$3.40$1.85$4.90 05/06$1.67–$3.00$1.85--
$175.00Nov 20$0.00$2.05$1.02$0.75 06/23$0.48–$1.50$0.75--
$175.00Jan 15$0.00$2.70$1.35$1.50 06/23$1.25–$2.25$1.35--
$175.00Mar 19$0.00$3.20$1.60$4.30 05/06$1.60–$2.73$1.60--
$170.00Nov 20$0.00$2.00$1.00$0.50 06/30$0.45–$1.40$0.50--
$170.00Mar 19$0.00$3.00$1.50$3.60 05/06$1.50–$2.55$1.50--
$165.00Nov 20$0.00$2.20$1.10$0.35 06/30$0.33–$1.30$0.35--
$165.00Dec 18$0.00$2.20$1.10$1.15 05/11$0.70–$1.70$1.10--
$165.00Jan 15$0.00$2.05$1.02$1.25 05/26$1.02–$1.80$1.02--
$160.00Nov 20$0.00$2.20$1.10$0.45 06/18$0.38–$1.25$0.45--
$160.00Dec 18$0.00$2.15$1.08$1.00 06/15$0.55–$1.65$1.00--
$155.00Dec 18$0.00$2.05$1.02$0.95 06/03$0.48–$1.60$0.95--
$155.00Mar 19$0.00$2.20$1.10$1.30 06/16$1.10–$1.93$1.10--
$155.00Jan 21$0.50$4.40$2.45$4.99 05/06$2.20–$4.00$2.45--
$150.00Dec 18$0.00$1.90$0.95$0.55 06/16$0.53–$1.55$0.55--
$460.00Nov 20$153.50$157.50$155.50$205.00 05/06$155.50–$188.70$155.50--
$140.00Dec 18$0.00$2.30$1.15$0.55 06/15$0.55–$1.43$0.55--

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 376
Total Puts 223
Put/Call Ratio 0.59
Net Difference 153

Prior's Put/Call Breakdown

Total Calls 33
Total Puts 27
Put/Call Ratio 0.82
Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 797
Total Puts 635
Average Put/Call Ratio 1.42
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