Tour v303
COR
CENCORA INC Series A
$309.57 +1.67%
(7/7 18:19) ◀
|
Wednesday, July 8, 2026 (6:20pm)
January 2026
|
▶ (7/9 18:19)
◀ 7/8 18:20 ▶

Option Volume

Detail
ℹ
Current (07/08) 515
Calls: 461 (90%)
Puts: 54 (10%)
Prior (07/07) 599
Calls: 376 (63%)
Puts: 223 (37%)
Current vs Prior -14.02%
Calls: +22.61% (Calls)
Puts: -75.78% (Puts)
Prior 7-Day Total 1,677
Calls: 959 (57%)
Puts: 718 (43%)
Prior 7-Day Average 239
Calls: 137 (57%)
Puts: 102 (43%)
Current vs Prior 7-Day Avg +114.97%
Calls: +236.50%
Puts: -47.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $421.8K
Calls: $388.5K (92%)
Puts: $33.3K (8%)
Prior (07/07) $462.8K
Calls: $358.8K (78%)
Puts: $104.0K (22%)
Current vs Prior -8.87%
Calls: +8.27%
Puts: -67.98%
Prior 7-Day Total $3.46M
Calls: $1.02M (30%)
Puts: $2.43M (70%)
Prior 7-Day Average $494.0K
Calls: $146.3K (30%)
Puts: $347.6K (70%)
Current vs Prior 7-Day Avg -14.61%
Calls: +165.44%
Puts: -90.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.12
Prior (07/07) 0.59
Current vs Prior -80.25%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -91.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 3,250
Calls: 2,484 (76%)
Puts: 766 (24%)
Prior (07/07) 2,247
Calls: 1,875 (83%)
Puts: 372 (17%)
Current vs Prior +44.64%
Prior 7-Day Total 8,082
Calls: 6,917 (86%)
Puts: 1,165 (14%)
Prior 7-Day Average 1,154
Calls: 988 (84%)
Puts: 194 (16%)
Current vs Prior 7-Day Avg +181.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.36% | 10.84%5.36% | 10.84%
Prior 5.52% | 11.04%5.52% | 11.04%
Current vs Prior -2.82% | -1.79%-2.81% | -1.79%
Prior 7-Day Avg 6.34% | 11.54%6.34% | 11.54%
Current vs 7-Day Avg -15.44% | -6.05%-15.45% | -6.05%
Prior 7-Day Eod 5.52% | 11.04%-- | --
Current vs 7-Day Eod -2.82% | -1.79%-- | --
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 22.96% | 18.57%
Calls: 22.11% | 19.40%
Puts: 23.79% | 17.75%
Current vs 7-Day Avg -3.38% | -1.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($388.5K) vs puts ($33.3K). Volume explosion - 115% above 7-day average (515 vs avg 239). Extreme bullish P/C ratio of 0.12 - heavy call buying (461 calls vs 54 puts). P/C ratio dropping 80% - sentiment shifting bullish.

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 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 2 of results (avg 7.6%, best 6.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1748.1051.30$49.706.4%10.94--
$280.00Aug 2133.0036.00$34.508.7%20.81--
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 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1748.1051.30$49.706.4%10.94--
$280.00Jul 1728.5032.50$30.5013.1%20.90--
$290.00Jul 1718.9022.60$20.7517.8%40.86287
$280.00Aug 2133.0036.00$34.508.7%20.81--
$300.00Jul 179.9013.30$11.6029.3%350.78595
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 457, top 172)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 173.906.70$5.3052.8%1720.51227
$330.00Aug 214.507.10$5.8044.8%1630.2926
$300.00Jul 179.9013.30$11.6029.3%350.78595
$310.00Aug 2113.0016.00$14.5020.7%140.52399
$330.00Jul 170.002.25$1.13199.1%100.1343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 211.703.20$2.4561.2%130.1290
$300.00Aug 218.0011.40$9.7035.1%90.3754
$310.00Aug 2112.5014.90$13.7017.5%70.481
$280.00Aug 212.854.90$3.8852.8%40.1882
$290.00Aug 214.508.00$6.2556.0%30.27119

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 42.6%, max 80.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 2152.0%34.2%52.1%4--
$330.00Jul 17Aug 2135.2%31.0%13.6%17369
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 2164.3%35.7%80.1%1490
$290.00Jul 17Aug 2141.7%33.4%24.6%4119

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 46.62, avg 10.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Jul 17$0.35$9.65$0.3527.57$320.35
$330.00$350.00Aug 21$3.97$16.03$3.974.04$333.97
$320.00$330.00Aug 21$3.40$6.60$3.401.94$323.40
$310.00$320.00Jul 17$3.82$6.18$3.821.62$313.82
$310.00$320.00Aug 21$5.30$4.70$5.300.89$315.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$270.00Jul 17$0.42$19.58$0.4246.62$289.58
$300.00$290.00Jul 17$0.25$9.75$0.2539.00$299.75
$280.00$270.00Aug 21$1.43$8.57$1.435.99$278.57
$290.00$280.00Aug 21$2.37$7.63$2.373.22$287.63
$300.00$290.00Aug 21$3.45$6.55$3.451.90$296.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 39.00, avg 4.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Jul 17$9.75$9.75$0.2539.00$289.75
$260.00$280.00Jul 17$19.20$19.20$0.8024.00$279.20
$290.00$300.00Jul 17$9.15$9.15$0.8510.76$299.15
$280.00$300.00Aug 21$14.65$14.65$5.352.74$294.65
$300.00$310.00Jul 17$6.30$6.30$3.701.70$306.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$4.00$4.00$6.000.67$306.00
$300.00$290.00Aug 21$3.45$3.45$6.550.53$296.55
$290.00$280.00Aug 21$2.37$2.37$7.630.31$287.63
$280.00$270.00Aug 21$1.43$1.43$8.570.17$278.57
$300.00$290.00Jul 17$0.25$0.25$9.750.03$299.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.97, cheapest $1.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$4.0052.0%34.2%
$330.00Jul 17Aug 21$4.6735.2%31.0%
$320.00Jul 17Aug 21$7.7225.2%31.8%
$300.00Jul 17Aug 21$8.2528.4%33.0%
$310.00Jul 17Aug 21$9.2025.9%31.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$1.3264.3%35.7%
$290.00Jul 17Aug 21$4.7041.7%33.4%
$300.00Jul 17Aug 21$7.9028.4%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.33% of stock, avg 8.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$11.60$1.80$13.40$286.60$313.404.33%
$290.00Jul 17$20.75$1.55$22.30$267.70$312.307.20%
$310.00Aug 21$14.50$13.70$28.20$281.80$338.209.11%
$300.00Aug 21$19.85$9.70$29.55$270.45$329.559.55%
$280.00Aug 21$34.50$3.88$38.38$241.62$318.3812.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.73% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$270.00Jul 17$1.13$1.13$2.26$267.74$332.26
$320.00$270.00Jul 17$1.48$1.13$2.61$267.39$322.61
$330.00$290.00Jul 17$1.13$1.55$2.68$287.32$332.68
$330.00$300.00Jul 17$1.13$1.80$2.93$297.07$332.93
$320.00$290.00Jul 17$1.48$1.55$3.03$286.97$323.03
$320.00$300.00Jul 17$1.48$1.80$3.28$296.72$323.28
$350.00$270.00Aug 21$1.83$2.45$4.28$265.72$354.28
$360.00$270.00Aug 21$2.00$2.45$4.45$265.55$364.45
$350.00$280.00Aug 21$1.83$3.88$5.71$274.29$355.71
$360.00$280.00Aug 21$2.00$3.88$5.88$274.12$365.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 7.00, avg credit $5.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$8.75$1.257.00$291.25$318.75
280/290300/310Aug 21$7.72$2.283.39$282.28$307.72
280/290310/320Aug 21$7.67$2.333.29$282.33$317.67
300/310320/330Aug 21$7.40$2.602.85$302.60$327.40
290/300320/330Aug 21$6.85$3.152.17$293.15$326.85
270/280300/310Aug 21$6.78$3.222.11$273.22$306.78
270/280310/320Aug 21$6.73$3.272.06$273.27$316.73
280/290320/330Aug 21$5.77$4.231.36$284.23$325.77
270/280320/330Aug 21$4.83$5.170.93$275.17$324.83
290/300310/320Jul 17$4.07$5.930.69$295.93$314.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.05$9.95199.00
$280.00$290.00$300.00Jul 17$0.60$9.4015.67
$310.00$320.00$330.00Aug 21$1.90$8.104.26
$300.00$310.00$320.00Jul 17$2.48$7.523.03
$290.00$300.00$310.00Jul 17$2.85$7.152.51
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.55$9.4517.18
$270.00$280.00$290.00Aug 21$0.94$9.069.64
$280.00$290.00$300.00Aug 21$1.08$8.928.26
$260.00$270.00$280.00Aug 21$1.38$8.626.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.71, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Aug 21-$5.20$14.80
$320.00$330.001:2Jul 17-$0.78$9.22
$260.00$280.001:2Jul 17-$11.30$8.70
$350.00$360.001:2Aug 21-$2.17$7.83
$320.00$330.001:2Aug 21-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$270.001:2Jul 17-$0.71$19.29
$280.00$270.001:2Aug 21-$1.02$8.98
$300.00$290.001:2Jul 17-$1.30$8.70
$290.00$280.001:2Aug 21-$1.51$8.49
$270.00$260.001:2Aug 21-$2.35$7.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.20%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$13.000.520.1%4.20%4.34%14399
$320.00Aug 21$8.500.403.4%2.75%6.11%78
$330.00Aug 21$4.500.296.6%1.45%8.05%16326
$310.00Jul 17$3.900.510.1%1.26%1.40%172227
$350.00Aug 21$0.950.1213.1%0.31%13.37%1121
$360.00Aug 21$0.700.1216.3%0.23%16.52%4--

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. 199 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 $270.00 09-18 call last traded $31.71 on 07/02 (now $43.50/$46.30) — try a limit near $43.50. Also watch the $290.00 11-20 call last traded $20.79 on 06/24 (now $34.50/$37.30) — try a limit near $34.50; the $280.00 09-18 call last traded $18.29 on 06/30 (now $35.50/$38.50) — try a limit near $35.50. Most tradeable put: the $310.00 09-18 put last traded $32.38 on 06/11 (now $14.30/$16.70) — try a limit near $15.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$3.90$6.70$5.30$0.48 07/01$0.25–$5.30$3.90227
$310.00Aug 21$13.00$16.00$14.50$5.00 06/30$2.55–$14.50$13.00399
$310.00Sep 18$16.00$18.40$17.20$8.90 06/29$4.45–$17.20$16.00188
$310.00Nov 20$22.50$25.30$23.90$11.69 06/15$8.80–$23.90$22.50--
$310.00Dec 18$24.50$28.10$26.30$17.90 07/02$10.40–$26.30$24.50--
$310.00Jan 15$27.00$30.60$28.80$19.40 06/25$12.20–$28.80$27.00--
$310.00Mar 19$32.00$35.60$33.80$16.54 06/22$16.00–$33.80$32.00--
$310.00Jan 21$50.00$53.50$51.75$32.54 06/18$31.00–$51.75$50.00--
$300.00Jul 17$9.90$13.30$11.60$3.60 07/02$0.57–$11.60$9.90595
$300.00Aug 21$18.50$21.20$19.85$8.25 07/01$4.15–$19.85$18.50--
$300.00Sep 18$21.50$24.10$22.80$11.15 07/01$5.85–$22.80$21.50--
$300.00Nov 20$28.00$31.00$29.50$12.10 06/22$11.60–$29.50$28.00--
$300.00Dec 18$30.00$33.80$31.90$13.20 06/22$13.35–$31.90$30.00--
$300.00Jan 15$32.20$35.30$33.75$14.00 06/03$15.35–$33.75$32.20--
$300.00Mar 19$37.50$40.80$39.15$14.00 05/14$19.65–$39.15$37.50--
$300.00Jan 21$55.00$58.50$56.75$44.62 06/25$34.50–$56.75$55.00--
$320.00Jul 17$0.00$2.95$1.48$0.36 07/01$0.15–$1.70$0.3630
$320.00Aug 21$8.50$9.90$9.20$3.53 06/12$1.93–$9.20$8.508
$320.00Sep 18$11.00$13.50$12.25$6.00 07/02$2.93–$12.25$11.0086
$320.00Nov 20$17.50$20.70$19.10$7.20 06/18$6.75–$19.10$17.50--
$320.00Dec 18$20.00$23.20$21.60$8.80 06/18$8.05–$21.60$20.00--
$320.00Jan 15$22.00$25.20$23.60$15.50 06/25$9.65–$23.60$22.00--
$320.00Jan 21$45.50$48.50$47.00$35.68 07/02$27.50–$47.00$45.50--
$290.00Jul 17$18.90$22.60$20.75$8.62 07/02$1.58–$20.75$18.90287
$290.00Aug 21$25.50$29.20$27.35$16.60 07/02$7.25–$27.35$25.50--
$290.00Sep 18$28.00$30.90$29.45$14.70 06/30$9.30–$29.45$28.00--
$290.00Nov 20$34.50$37.30$35.90$20.79 06/24$15.05–$35.90$34.50138
$290.00Dec 18$36.20$40.30$38.25$20.30 06/15$16.70–$38.25$36.20--
$290.00Jan 15$38.40$41.70$40.05$29.80 07/02$18.45–$40.05$38.40--
$290.00Feb 19$41.30$44.70$43.00$30.64 06/24$21.65–$43.00$41.30--
$290.00Jan 21$60.50$65.50$63.00$32.00 05/13$38.50–$63.00$60.50--
$330.00Jul 17$0.00$2.25$1.13$0.14 06/26$0.08–$1.15$0.1443
$330.00Aug 21$4.50$7.10$5.80$2.40 06/12$1.40–$5.80$4.5026
$330.00Sep 18$7.00$9.70$8.35$5.00 07/02$2.08–$8.35$7.00--
$330.00Nov 20$13.50$16.30$14.90$7.24 06/23$4.80–$14.90$13.50--
$330.00Dec 18$15.50$18.70$17.10$7.00 06/18$5.95–$17.10$15.50--
$330.00Jan 15$17.50$20.60$19.05$8.80 06/30$7.60–$19.05$17.50--
$330.00Mar 19$22.50$25.10$23.80$14.00 06/05$10.90–$23.80$22.504
$330.00Jan 21$41.00$44.50$42.75$30.65 06/24$24.25–$42.75$41.00--
$280.00Jul 17$28.50$32.50$30.50$15.80 07/02$4.00–$30.50$28.50--
$280.00Aug 21$33.00$36.00$34.50$24.40 07/02$10.70–$34.50$33.00--
$280.00Sep 18$35.50$38.50$37.00$18.29 06/30$13.05–$37.00$35.50177
$280.00Nov 20$41.00$44.50$42.75$24.00 06/05$19.25–$42.75$41.00--
$280.00Dec 18$43.00$46.70$44.85$26.00 06/05$20.95–$44.85$43.00--
$280.00Jan 15$45.20$47.90$46.55$33.49 06/25$23.00–$46.55$45.20--
$280.00Jan 21$66.50$71.00$68.75$50.51 06/30$43.25–$68.75$66.50--
$340.00Sep 18$4.00$6.80$5.40$2.60 06/26$1.50–$5.40$4.00--
$340.00Nov 20$10.00$13.10$11.55$5.10 05/26$3.68–$11.55$10.00--
$340.00Dec 18$12.00$14.90$13.45$5.40 06/18$4.60–$13.45$12.00--
$340.00Jan 15$13.50$16.70$15.10$6.60 06/18$5.85–$15.10$13.50--
$340.00Mar 19$18.70$21.50$20.10$10.83 06/05$8.70–$20.10$18.70--
$340.00Jan 21$36.50$41.00$38.75$19.60 06/01$21.25–$38.75$36.50--
$270.00Jul 17$38.20$41.40$39.80$19.50 06/24$8.95–$39.80$38.20--
$270.00Aug 21$41.50$44.70$43.10$31.85 07/02$15.35–$43.10$41.50--
$270.00Sep 18$43.50$46.30$44.90$31.71 07/02$18.15–$44.90$43.50155
$270.00Dec 18$50.50$54.20$52.35$31.00 06/15$25.90–$52.35$50.50--
$270.00Jan 15$52.50$55.20$53.85$26.00 06/01$27.95–$53.85$52.50--
$270.00Mar 19$57.40$60.60$59.00$33.80 06/05$32.65–$59.00$57.40--
$270.00Jan 21$72.50$77.00$74.75$57.30 06/24$48.25–$74.75$72.50--
$350.00Aug 21$0.95$2.70$1.83$1.00 07/02$0.68–$1.83$1.00121
$350.00Nov 20$7.00$9.70$8.35$2.75 05/22$2.68–$8.35$7.00--
$350.00Dec 18$8.60$11.40$10.00$4.20 06/18$3.48–$10.00$8.60--
$350.00Jan 15$10.50$13.00$11.75$5.60 06/17$4.45–$11.75$10.50--
$350.00Mar 19$15.00$18.20$16.60$7.80 06/23$6.95–$16.60$15.00--
$350.00Jan 21$32.50$36.50$34.50$17.60 06/04$18.75–$34.50$32.50--
$260.00Jul 17$48.10$51.30$49.70$22.90 06/09$15.20–$49.70$48.10--
$260.00Aug 21$50.50$53.70$52.10$31.88 07/01$21.65–$52.10$50.50--
$260.00Sep 18$52.00$54.90$53.45$27.00 05/26$23.85–$53.45$52.00--
$260.00Nov 20$56.50$60.10$58.30$22.50 05/07$29.85–$58.30$56.50--
$260.00Dec 18$58.00$61.90$59.95$31.55 06/22$31.55–$59.95$58.00--
$260.00Jan 15$60.10$63.60$61.85$29.23 05/12$33.55–$61.85$60.10--
$260.00Mar 19$64.10$67.80$65.95$35.65 06/03$38.10–$65.95$64.10--
$260.00Jan 21$79.00$83.50$81.25$44.40 05/14$53.25–$81.25$79.00--
$360.00Aug 21$0.70$3.30$2.00$0.50 06/03$0.43–$2.00$0.70--
$360.00Sep 18$1.40$3.10$2.25$1.05 07/02$0.48–$2.25$1.40--
$360.00Dec 18$6.00$8.90$7.45$4.00 06/29$2.25–$7.45$6.00--
$360.00Jan 15$7.60$10.30$8.95$4.43 06/17$3.50–$8.95$7.60--
$360.00Jan 21$29.00$32.50$30.75$17.80 06/16$16.25–$30.75$29.00--
$250.00Aug 21$59.80$63.00$61.40$45.00 07/02$28.75–$61.40$59.80--
$250.00Sep 18$61.00$64.60$62.80$34.30 06/23$30.60–$62.80$61.00--
$250.00Nov 20$65.00$68.50$66.75$26.90 05/07$36.25–$66.75$65.00--
$250.00Dec 18$66.20$69.10$67.65$38.50 06/18$37.90–$67.65$66.20--
$250.00Jan 15$68.30$71.70$70.00$43.20 05/22$39.75–$70.00$68.30--
$250.00Jan 21$86.00$90.00$88.00$65.44 06/09$58.75–$88.00$86.00--
$370.00Dec 18$4.00$7.20$5.60$2.88 06/26$1.83–$5.60$4.00--
$370.00Jan 21$25.50$28.90$27.20$9.00 05/06$14.00–$27.20$25.50--
$240.00Sep 18$70.10$74.20$72.15$46.70 06/15$38.00–$72.15$70.10--
$240.00Nov 20$73.50$77.10$75.30$44.15 06/22$43.25–$75.30$73.50--
$240.00Mar 19$79.60$83.20$81.40$45.40 05/21$50.60–$81.40$79.60--
$240.00Jan 21$93.00$97.50$95.25$82.26 07/02$64.25–$95.25$93.00--
$380.00Aug 21$0.00$2.25$1.13$0.68 05/07$0.48–$1.30$0.68--
$380.00Sep 18$0.00$2.55$1.27$0.27 06/18$0.18–$1.38$0.27--
$380.00Dec 18$2.55$5.00$3.78$1.22 06/22$1.42–$3.78$2.55--
$380.00Jan 15$3.50$6.50$5.00$3.00 06/05$2.33–$5.05$3.50--
$230.00Aug 21$79.00$83.10$81.05$37.23 05/06$45.05–$81.05$79.00--
$230.00Dec 18$83.60$86.60$85.10$53.46 05/26$52.55–$85.10$83.60--
$230.00Mar 19$88.00$91.70$89.85$51.00 05/08$57.40–$89.85$88.00--
$230.00Jan 21$100.50$104.00$102.25$88.10 06/26$71.00–$102.25$100.50--
$220.00Dec 18$92.70$96.40$94.55$52.95 05/08$60.50–$94.55$92.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Sep 18$14.30$16.70$15.50$32.38 06/11$15.50–$41.25$15.5042
$310.00Jan 15$22.10$25.40$23.75$34.00 06/25$23.75–$45.70$23.75--
$310.00Aug 21$12.50$14.90$13.70--$13.70–$13.70—$12.501
$300.00Jul 17$1.10$2.50$1.80$21.42 06/16$1.80–$29.05$1.80--
$300.00Aug 21$8.00$11.40$9.70$49.58 05/06$9.70–$31.85$9.7054
$300.00Sep 18$10.00$12.40$11.20$25.40 06/11$11.20–$33.00$11.20--
$320.00Dec 18$26.00$29.20$27.60$60.49 05/08$27.60–$52.50$27.60--
$290.00Jul 17$0.30$2.80$1.55$4.03 07/02$1.55–$20.05$1.55--
$290.00Aug 21$4.50$8.00$6.25$11.40 07/02$6.25–$24.40$6.25119
$290.00Sep 18$6.50$9.10$7.80$17.40 07/01$7.80–$25.95$7.80--
$290.00Nov 20$11.80$14.40$13.10$23.20 06/24$13.10–$30.15$13.10--
$290.00Jan 21$27.00$31.50$29.25$35.20 07/02$29.25–$43.50$29.25--
$330.00Sep 18$25.60$29.20$27.40$69.80 05/14$27.40–$59.15$27.40--
$280.00Jul 17$0.00$2.40$1.20$1.59 07/02$0.98–$12.30$1.20--
$280.00Aug 21$2.85$4.90$3.88$10.80 07/01$3.88–$18.00$3.8882
$280.00Sep 18$4.00$6.50$5.25$12.60 07/01$5.25–$20.10$5.25132
$280.00Nov 20$8.80$11.30$10.05$31.05 05/06$10.05–$24.25$10.05--
$280.00Dec 18$9.80$12.70$11.25$33.50 05/13$11.25–$25.40$11.25--
$280.00Jan 15$11.10$13.70$12.40$25.50 06/18$12.40–$26.50$12.40--
$280.00Mar 19$14.20$17.10$15.65$34.21 05/11$15.65–$29.80$15.65--
$280.00Jan 21$23.00$27.50$25.25$38.60 05/22$25.25–$38.25$25.25--
$270.00Jul 17$0.00$2.25$1.13$1.08 07/02$0.75–$6.85$1.08--
$270.00Aug 21$1.70$3.20$2.45$5.40 07/02$2.45–$13.25$2.4590
$270.00Sep 18$2.55$4.80$3.68$7.80 06/26$3.68–$14.90$3.6834
$270.00Jan 15$9.10$10.90$10.00$25.90 06/02$10.00–$21.50$10.00--
$270.00Jan 21$19.50$24.00$21.75$37.00 06/01$21.75–$33.25$21.75--
$350.00Jan 15$46.50$49.50$48.00$98.90 05/06$48.00–$79.10$48.00--
$350.00Mar 19$48.80$52.00$50.40$77.00 06/05$50.40–$79.90$50.40--
$260.00Jul 17$0.00$2.15$1.08$1.10 06/30$0.75–$3.65$1.08--
$260.00Aug 21$0.90$3.90$2.40$5.40 06/29$2.40–$9.15$2.40--
$260.00Sep 18$1.65$3.20$2.42$6.30 06/25$2.42–$10.45$2.42212
$260.00Nov 20$4.50$6.60$5.55$19.80 05/19$5.55–$14.90$5.55--
$260.00Dec 18$5.20$7.50$6.35$16.00 06/18$6.35–$16.15$6.35--
$260.00Jan 15$7.10$8.60$7.85$21.50 05/21$7.85–$17.30$7.85--
$260.00Jan 21$16.50$21.00$18.75$33.20 05/14$18.75–$28.75$18.75--
$360.00Jan 15$53.50$57.00$55.25$107.85 05/06$55.25–$88.65$55.25--
$250.00Jul 17$0.00$2.15$1.08$0.40 06/29$0.43–$2.08$0.40--
$250.00Aug 21$0.00$3.60$1.80$2.25 07/02$1.75–$5.90$1.80--
$250.00Sep 18$0.95$3.60$2.28$6.20 06/23$2.28–$7.05$2.28--
$250.00Nov 20$2.75$4.90$3.83$7.80 06/24$3.83–$11.25$3.83--
$250.00Jan 15$4.20$6.60$5.40$20.40 05/07$5.40–$13.70$5.40--
$250.00Mar 19$6.30$9.00$7.65$21.60 05/06$7.65–$16.55$7.65--
$370.00Jan 15$61.50$65.00$63.25$120.50 05/06$63.25–$98.75$63.25--
$240.00Jul 17$0.00$2.10$1.05$0.99 06/25$0.15–$1.48$0.99--
$240.00Aug 21$0.20$2.65$1.43$2.30 06/29$1.17–$3.80$1.43--
$240.00Sep 18$0.00$3.20$1.60$3.00 06/24$1.60–$5.20$1.60--
$240.00Nov 20$2.85$4.60$3.72$4.73 06/26$3.40–$8.50$3.72--
$240.00Jan 15$3.10$5.00$4.05$9.00 06/16$4.05–$10.55$4.05--
$240.00Mar 19$4.70$7.10$5.90$13.08 06/22$5.90–$13.30$5.90--
$240.00Jan 21$11.50$15.30$13.40$16.17 07/02$13.40–$20.85$13.40--
$230.00Jul 17$0.00$2.10$1.05$0.22 06/23$0.10–$1.40$0.22--
$230.00Aug 21$0.00$1.75$0.88$1.35 06/25$0.88–$2.68$0.88--
$230.00Sep 18$0.00$2.80$1.40$5.70 06/03$1.40–$3.40$1.40--
$230.00Dec 18$1.80$4.10$2.95$5.45 06/30$2.85–$7.30$2.95--
$230.00Jan 15$1.95$4.90$3.43$12.05 05/14$3.25–$8.35$3.43--
$220.00Jul 17$0.00$2.10$1.05$0.79 06/25$0.13–$1.18$0.79--
$220.00Aug 21$0.00$2.25$1.13$1.36 06/22$0.83–$2.20$1.13--
$220.00Sep 18$0.00$2.55$1.27$1.88 06/17$1.27–$2.45$1.27--
$220.00Nov 20$0.00$3.40$1.70$8.70 05/06$1.70–$4.75$1.70--
$220.00Dec 18$0.50$3.70$2.10$7.73 05/11$2.05–$5.55$2.10--
$220.00Jan 15$1.30$4.20$2.75$5.10 06/16$2.75–$6.35$2.75--
$220.00Mar 19$2.50$5.50$4.00$10.20 05/11$4.00–$8.45$4.00--
$220.00Jan 21$7.50$12.00$9.75$17.18 05/08$9.40–$14.75$9.75--
$210.00Aug 21$0.05$0.75$0.40$4.25 05/06$0.40–$0.98$0.40--
$210.00Nov 20$0.00$2.85$1.43$5.50 05/14$1.43–$3.40$1.43--
$210.00Jan 15$0.20$3.90$2.05$6.80 05/11$2.05–$4.70$2.05--
$410.00Sep 18$98.30$102.30$100.30$160.40 05/06$100.30–$138.80$100.30--
$410.00Jan 15$98.30$102.30$100.30$120.60 07/01$100.30–$138.80$100.30--
$200.00Aug 21$0.00$2.15$1.08$0.65 06/04$0.53–$1.33$0.65--
$200.00Nov 20$0.00$2.60$1.30$4.49 05/07$1.30–$2.65$1.30--
$200.00Jan 15$0.00$3.30$1.65$6.20 05/06$1.65–$3.80$1.65--
$200.00Mar 19$0.80$3.80$2.30$6.50 05/11$2.30–$5.00$2.30--
$200.00Jan 21$4.50$8.40$6.45$13.35 05/06$6.45–$10.50$6.45--
$420.00Jan 15$108.30$112.20$110.25$130.60 07/01$110.25–$148.70$110.25--
$195.00Aug 21$0.00$2.15$1.08$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–$1.55$1.13--
$195.00Nov 20$0.00$2.50$1.25$2.70 06/02$1.05–$2.30$1.25--
$190.00Nov 20$0.00$2.45$1.23$2.15 06/02$1.00–$1.80$1.23--
$190.00Jan 21$3.10$6.40$4.75$6.82 07/01$4.75–$8.50$4.75--
$185.00Sep 18$0.00$2.20$1.10$1.30 05/08$0.70–$1.40$1.10--
$185.00Jan 21$2.50$5.80$4.15$5.90 06/26$4.15–$7.50$4.15--
$180.00Sep 18$0.00$2.20$1.10$1.05 05/08$0.38–$1.35$1.05--
$180.00Dec 18$0.00$2.60$1.30$2.25 05/07$1.30–$2.05$1.30--
$180.00Mar 19$0.00$3.10$1.55$4.90 05/06$1.55–$3.00$1.55--
$175.00Nov 20$0.00$2.25$1.13$0.75 06/23$0.48–$1.48$0.75--
$175.00Jan 15$0.00$2.50$1.25$1.50 06/23$1.25–$2.25$1.25--
$175.00Mar 19$0.00$2.90$1.45$4.30 05/06$1.45–$2.68$1.45--
$170.00Nov 20$0.00$2.25$1.13$0.50 06/30$0.45–$1.38$0.50--
$170.00Mar 19$0.00$2.80$1.40$3.60 05/06$1.40–$2.55$1.40--
$165.00Nov 20$0.00$2.20$1.10$0.35 06/30$0.33–$1.30$0.35--
$165.00Dec 18$0.00$2.40$1.20$1.15 05/11$0.70–$1.65$1.15--
$165.00Jan 15$0.00$2.45$1.23$1.25 05/26$1.02–$1.80$1.23--
$160.00Nov 20$0.00$1.55$0.78$0.45 06/18$0.38–$1.25$0.45--
$160.00Dec 18$0.00$2.35$1.18$1.00 06/15$0.55–$1.65$1.00--
$460.00Nov 20$148.30$152.30$150.30$205.00 05/06$150.30–$188.70$150.30--
$155.00Dec 18$0.00$2.30$1.15$0.95 06/03$0.48–$1.60$0.95--
$155.00Mar 19$0.00$2.50$1.25$1.30 06/16$1.10–$1.93$1.25--
$155.00Jan 21$0.50$3.50$2.00$4.99 05/06$2.00–$4.00$2.00--
$150.00Dec 18$0.00$2.30$1.15$0.55 06/16$0.53–$1.50$0.55--
$140.00Dec 18$0.00$2.25$1.13$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 461
Total Puts 54
Put/Call Ratio 0.12
Net Difference 407

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 959
Total Puts 718
Average Put/Call Ratio 1.41
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