Tour v308
COR
CENCORA INC Series A
$302.46 -2.30%
(7/8 18:20) ◀
|
Thursday, July 9, 2026 (6:19pm)
January 2026
|
▶ (7/10 18:19)
◀ 7/9 18:19 ▶

Option Volume

Detail
ℹ
Current (07/09) 31
Calls: 16 (52%)
Puts: 15 (48%)
Prior (07/08) 515
Calls: 461 (90%)
Puts: 54 (10%)
Current vs Prior -93.98%
Calls: -96.53% (Calls)
Puts: -72.22% (Puts)
Prior 7-Day Total 2,129
Calls: 1,377 (65%)
Puts: 752 (35%)
Prior 7-Day Average 304
Calls: 196 (65%)
Puts: 107 (35%)
Current vs Prior 7-Day Avg -89.81%
Calls: -91.87%
Puts: -86.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $46.5K
Calls: $27.5K (59%)
Puts: $19.0K (41%)
Prior (07/08) $421.8K
Calls: $388.5K (92%)
Puts: $33.3K (8%)
Current vs Prior -88.97%
Calls: -92.92%
Puts: -42.88%
Prior 7-Day Total $3.80M
Calls: $1.34M (35%)
Puts: $2.46M (65%)
Prior 7-Day Average $542.9K
Calls: $191.6K (35%)
Puts: $351.3K (65%)
Current vs Prior 7-Day Avg -91.43%
Calls: -85.64%
Puts: -94.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.94
Prior (07/08) 0.12
Current vs Prior +700.35%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -30.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 701
Calls: 501 (71%)
Puts: 200 (29%)
Prior (07/08) 3,250
Calls: 2,484 (76%)
Puts: 766 (24%)
Current vs Prior -78.43%
Prior 7-Day Total 10,336
Calls: 8,405 (81%)
Puts: 1,931 (19%)
Prior 7-Day Average 1,476
Calls: 1,200 (81%)
Puts: 275 (19%)
Current vs Prior 7-Day Avg -52.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.03% | 10.81%5.03% | 10.81%
Prior 5.36% | 10.84%5.36% | 10.84%
Current vs Prior -6.28% | -0.24%-6.28% | -0.24%
Prior 7-Day Avg 6.15% | 11.34%6.15% | 11.34%
Current vs 7-Day Avg -18.27% | -4.69%-18.28% | -4.69%
Prior 7-Day Eod 5.36% | 10.84%-- | --
Current vs 7-Day Eod -6.28% | -0.24%-- | --
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 22.18% | 18.38%
Calls: 21.92% | 20.34%
Puts: 22.43% | 16.42%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 94% vs prior. P/C ratio rising 700% - increased hedging/bearish positioning. Call-heavy open interest (501 calls vs 200 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 4 found (avg delta 0.64, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 1712.6014.90$13.7516.7%10.86--
$300.00Jul 175.506.50$6.0016.7%10.60--
$300.00Aug 2113.7016.30$15.0017.3%40.54366
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2116.0019.40$17.7019.2%70.578

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 24, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2113.7016.30$15.0017.3%40.54366
$320.00Aug 216.507.70$7.1016.9%40.3314
$290.00Jul 1712.6014.90$13.7516.7%10.86--
$300.00Jul 175.506.50$6.0016.7%10.60--
$340.00Aug 211.404.40$2.90103.4%10.162
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2116.0019.40$17.7019.2%70.578
$270.00Aug 212.254.00$3.1355.9%30.1691
$280.00Aug 213.906.20$5.0545.5%10.24--
$300.00Aug 2110.9013.20$12.0519.1%10.4659

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 6.30, avg 3.07)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$1.37$8.63$1.376.30$341.37
$320.00$340.00Aug 21$4.20$15.80$4.203.76$324.20
$300.00$320.00Aug 21$7.90$12.10$7.901.53$307.90
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$1.92$8.08$1.924.21$278.08
$300.00$280.00Aug 21$7.00$13.00$7.001.86$293.00
$310.00$300.00Aug 21$5.65$4.35$5.650.77$304.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 3.44, avg 0.94)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Jul 17$7.75$7.75$2.253.44$297.75
$300.00$320.00Aug 21$7.90$7.90$12.100.65$307.90
$320.00$340.00Aug 21$4.20$4.20$15.800.27$324.20
$340.00$350.00Aug 21$1.37$1.37$8.630.16$341.37
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$5.65$5.65$4.351.30$304.35
$300.00$280.00Aug 21$7.00$7.00$13.000.54$293.00
$280.00$270.00Aug 21$1.92$1.92$8.080.24$278.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $9.00, cheapest $9.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Aug 21$9.0024.9%31.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.94% of stock, avg 8.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$15.00$12.05$27.05$272.95$327.058.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.54% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$270.00Aug 21$1.53$3.13$4.66$265.34$354.66
$340.00$270.00Aug 21$2.90$3.13$6.03$263.97$346.03
$350.00$280.00Aug 21$1.53$5.05$6.58$273.42$356.58
$340.00$280.00Aug 21$2.90$5.05$7.95$272.05$347.95
$320.00$270.00Aug 21$7.10$3.13$10.23$259.77$330.23
$320.00$280.00Aug 21$7.10$5.05$12.15$267.85$332.15
$350.00$300.00Aug 21$1.53$12.05$13.58$286.42$363.58
$340.00$300.00Aug 21$2.90$12.05$14.95$285.05$354.95
$320.00$300.00Aug 21$7.10$12.05$19.15$280.85$339.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 2.36, avg credit $7.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310340/350Aug 21$7.02$2.982.36$302.98$347.02
280/300320/340Aug 21$11.20$8.801.27$288.80$331.20
300/310320/340Aug 21$9.85$10.150.97$300.15$329.85
270/280300/320Aug 21$9.82$10.180.96$270.18$309.82
280/300340/350Aug 21$8.37$11.630.72$291.63$348.37
270/280340/350Aug 21$3.29$6.710.49$276.71$343.29
270/280320/340Aug 21$6.12$13.880.44$273.88$326.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.41, cheapest $3.70)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$320.00$340.00Aug 21$3.70$16.304.41
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. 7 found (best net $-0.16, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 21-$0.16$9.84
$300.00$320.001:2Aug 21$0.80$19.20
$320.00$340.001:2Aug 21$1.30$18.70
$290.00$300.001:2Jul 17$1.75$8.25
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$1.21$8.79
$310.00$300.001:2Aug 21-$6.40$3.60
$300.00$280.001:2Aug 21$1.95$18.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.15%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Aug 21$6.500.335.8%2.15%7.95%414
$340.00Aug 21$1.400.1612.4%0.46%12.87%12
$350.00Aug 21$0.750.1015.7%0.25%15.97%1--

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 $260.00 01-21 call last traded $44.40 on 05/14 (now $73.00/$77.00) — try a limit near $73.00. Also watch the $280.00 01-21 call last traded $50.51 on 06/30 (now $60.50/$65.50) — try a limit near $60.50; the $320.00 08-21 call last traded $3.53 on 06/12 (now $6.50/$7.70) — try a limit near $6.50. Most tradeable put: the $310.00 09-18 put last traded $32.38 on 06/11 (now $17.60/$20.30) — try a limit near $18.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$5.50$6.50$6.00$3.60 07/02$0.57–$11.60$5.50--
$300.00Aug 21$13.70$16.30$15.00$8.25 07/01$4.15–$19.85$13.70366
$300.00Sep 18$16.70$19.30$18.00$11.15 07/01$5.85–$22.80$16.70--
$300.00Nov 20$23.70$26.80$25.25$12.10 06/22$11.60–$29.50$23.70--
$300.00Dec 18$25.40$29.40$27.40$13.20 06/22$13.35–$31.90$25.40--
$300.00Jan 15$27.80$31.50$29.65$14.00 06/03$15.35–$33.75$27.80--
$300.00Mar 19$33.10$36.50$34.80$14.00 05/14$19.65–$39.15$33.10--
$300.00Jan 21$50.00$54.50$52.25$44.62 06/25$34.50–$56.75$50.00--
$310.00Jul 17$1.45$2.25$1.85$0.48 07/01$0.25–$5.30$1.45--
$310.00Aug 21$9.00$11.40$10.20$5.00 06/30$2.55–$14.50$9.00--
$310.00Sep 18$11.60$14.10$12.85$8.90 06/29$4.45–$17.20$11.60--
$310.00Nov 20$18.20$21.30$19.75$11.69 06/15$8.80–$23.90$18.20--
$310.00Dec 18$20.30$23.60$21.95$17.90 07/02$10.40–$26.30$20.30--
$310.00Jan 15$22.70$25.70$24.20$19.40 06/25$12.20–$28.80$22.70--
$310.00Mar 19$27.50$30.90$29.20$16.54 06/22$16.00–$33.80$27.50--
$310.00Jan 21$45.00$49.50$47.25$32.54 06/18$31.00–$51.75$45.00--
$290.00Jul 17$12.60$14.90$13.75$8.62 07/02$1.58–$20.75$12.60--
$290.00Aug 21$20.00$23.50$21.75$16.60 07/02$7.25–$27.35$20.00--
$290.00Sep 18$22.60$25.90$24.25$14.70 06/30$9.30–$29.45$22.60--
$290.00Nov 20$29.30$32.50$30.90$20.79 06/24$15.05–$35.90$29.30--
$290.00Dec 18$31.10$35.00$33.05$20.30 06/15$16.70–$38.25$31.10--
$290.00Jan 15$33.60$36.00$34.80$29.80 07/02$18.45–$40.05$33.60--
$290.00Feb 19$36.60$40.10$38.35$30.64 06/24$21.65–$43.00$36.60--
$290.00Jan 21$55.00$59.50$57.25$32.00 05/13$38.50–$63.00$55.00--
$320.00Jul 17$0.00$2.65$1.33$0.36 07/01$0.15–$1.70$0.36--
$320.00Aug 21$6.50$7.70$7.10$3.53 06/12$1.93–$9.20$6.5014
$320.00Sep 18$8.00$10.10$9.05$6.00 07/02$2.93–$12.25$8.0084
$320.00Nov 20$14.30$16.70$15.50$7.20 06/18$6.75–$19.10$14.30--
$320.00Dec 18$16.00$19.10$17.55$8.80 06/18$8.05–$21.60$16.00--
$320.00Jan 15$18.10$21.20$19.65$15.50 06/25$9.65–$23.60$18.10--
$320.00Jan 21$40.50$45.00$42.75$35.68 07/02$27.50–$47.00$40.50--
$280.00Jul 17$21.50$24.00$22.75$15.80 07/02$4.00–$30.50$21.50--
$280.00Aug 21$27.50$30.10$28.80$24.40 07/02$10.70–$34.50$27.50--
$280.00Sep 18$29.80$32.40$31.10$18.29 06/30$13.05–$37.00$29.80--
$280.00Nov 20$36.00$39.40$37.70$24.00 06/05$19.25–$42.75$36.00--
$280.00Dec 18$38.00$41.30$39.65$26.00 06/05$20.95–$44.85$38.00--
$280.00Jan 15$39.70$43.50$41.60$33.49 06/25$23.00–$46.55$39.70--
$280.00Jan 21$60.50$65.50$63.00$50.51 06/30$43.25–$68.75$60.5019
$330.00Jul 17$0.00$2.30$1.15$0.14 06/26$0.08–$1.15$0.14--
$330.00Aug 21$3.50$4.70$4.10$2.40 06/12$1.40–$5.80$3.50--
$330.00Sep 18$4.60$7.00$5.80$5.00 07/02$2.08–$8.35$5.00--
$330.00Nov 20$10.90$13.10$12.00$7.24 06/23$4.80–$14.90$10.90--
$330.00Dec 18$12.30$15.30$13.80$7.00 06/18$5.95–$17.10$12.30--
$330.00Jan 15$14.60$17.30$15.95$8.80 06/30$7.60–$19.05$14.60--
$330.00Mar 19$19.40$21.60$20.50$14.00 06/05$10.90–$23.80$19.40--
$330.00Jan 21$36.00$41.00$38.50$30.65 06/24$24.25–$42.75$36.00--
$270.00Jul 17$30.60$34.60$32.60$19.50 06/24$8.95–$39.80$30.60--
$270.00Aug 21$35.60$38.30$36.95$31.85 07/02$15.35–$43.10$35.60--
$270.00Sep 18$37.00$40.30$38.65$31.71 07/02$18.15–$44.90$37.00--
$270.00Dec 18$44.70$48.10$46.40$31.00 06/15$25.90–$52.35$44.70--
$270.00Jan 15$46.80$50.00$48.40$26.00 06/01$27.95–$53.85$46.80--
$270.00Mar 19$50.80$54.40$52.60$33.80 06/05$32.65–$59.00$50.80--
$270.00Jan 21$66.50$70.50$68.50$57.30 06/24$48.25–$74.75$66.50--
$340.00Sep 18$2.50$4.80$3.65$2.60 06/26$1.50–$5.40$2.60--
$340.00Nov 20$7.00$10.20$8.60$5.10 05/26$3.68–$11.55$7.00--
$340.00Dec 18$9.10$12.10$10.60$5.40 06/18$4.60–$13.45$9.10--
$340.00Jan 15$11.00$13.90$12.45$6.60 06/18$5.85–$15.10$11.00--
$340.00Mar 19$15.30$18.50$16.90$10.83 06/05$8.70–$20.10$15.30--
$340.00Jan 21$32.00$37.00$34.50$19.60 06/01$21.25–$38.75$32.00--
$340.00Aug 21$1.40$4.40$2.90--$2.90–$2.90—$1.402
$260.00Jul 17$40.80$44.00$42.40$22.90 06/09$15.20–$49.70$40.80--
$260.00Aug 21$43.90$46.50$45.20$31.88 07/01$21.65–$52.10$43.90--
$260.00Sep 18$45.10$49.10$47.10$27.00 05/26$23.85–$53.45$45.10--
$260.00Nov 20$50.00$54.00$52.00$22.50 05/07$29.85–$58.30$50.00--
$260.00Dec 18$51.70$55.50$53.60$31.55 06/22$31.55–$59.95$51.70--
$260.00Jan 15$54.10$57.50$55.80$29.23 05/12$33.55–$61.85$54.10--
$260.00Mar 19$57.90$61.30$59.60$35.65 06/03$38.10–$65.95$57.90--
$260.00Jan 21$73.00$77.00$75.00$44.40 05/14$53.25–$81.25$73.0016
$350.00Aug 21$0.75$2.30$1.53$1.00 07/02$0.68–$1.83$1.00--
$350.00Nov 20$4.50$7.70$6.10$2.75 05/22$2.68–$8.35$4.50--
$350.00Dec 18$6.50$9.40$7.95$4.20 06/18$3.48–$10.00$6.50--
$350.00Jan 15$8.60$11.00$9.80$5.60 06/17$4.45–$11.75$8.60--
$350.00Mar 19$12.50$15.30$13.90$7.80 06/23$6.95–$16.60$12.50--
$350.00Jan 21$28.50$33.30$30.90$17.60 06/04$18.75–$34.50$28.50--
$250.00Aug 21$52.40$56.50$54.45$45.00 07/02$28.75–$61.40$52.40--
$250.00Sep 18$54.30$57.00$55.65$34.30 06/23$30.60–$62.80$54.30--
$250.00Nov 20$58.30$61.90$60.10$26.90 05/07$36.25–$66.75$58.30--
$250.00Dec 18$59.50$63.50$61.50$38.50 06/18$37.90–$67.65$59.50--
$250.00Jan 15$61.50$65.10$63.30$43.20 05/22$39.75–$70.00$61.50--
$250.00Jan 21$79.50$83.50$81.50$65.44 06/09$58.75–$88.00$79.50--
$360.00Aug 21$0.30$3.10$1.70$0.50 06/03$0.43–$2.00$0.50--
$360.00Sep 18$0.75$3.00$1.88$1.05 07/02$0.48–$2.25$1.05--
$360.00Dec 18$4.40$7.10$5.75$4.00 06/29$2.25–$7.45$4.40--
$360.00Jan 15$6.20$8.50$7.35$4.43 06/17$3.50–$8.95$6.20--
$360.00Jan 21$25.00$29.80$27.40$17.80 06/16$16.25–$30.75$25.00--
$240.00Sep 18$63.40$66.50$64.95$46.70 06/15$38.00–$72.15$63.40--
$240.00Nov 20$66.70$70.50$68.60$44.15 06/22$43.25–$75.30$66.70--
$240.00Mar 19$73.00$76.30$74.65$45.40 05/21$50.60–$81.40$73.00--
$240.00Jan 21$86.50$91.00$88.75$82.26 07/02$64.25–$95.25$86.50--
$370.00Dec 18$2.85$5.40$4.13$2.88 06/26$1.83–$5.60$2.88--
$370.00Jan 21$22.00$26.00$24.00$9.00 05/06$14.00–$27.20$22.00--
$230.00Aug 21$71.60$75.50$73.55$37.23 05/06$45.05–$81.05$71.60--
$230.00Dec 18$76.60$80.30$78.45$53.46 05/26$52.55–$85.10$76.60--
$230.00Mar 19$81.00$84.70$82.85$51.00 05/08$57.40–$89.85$81.00--
$230.00Jan 21$93.50$98.00$95.75$88.10 06/26$71.00–$102.25$93.50--
$380.00Aug 21$0.00$2.35$1.18$0.68 05/07$0.48–$1.30$0.68--
$380.00Sep 18$0.00$2.85$1.43$0.27 06/18$0.18–$1.43$0.27--
$380.00Dec 18$1.65$4.90$3.28$1.22 06/22$1.42–$3.78$1.65--
$380.00Jan 15$3.00$5.10$4.05$3.00 06/05$2.33–$5.05$3.00--
$220.00Dec 18$85.50$89.40$87.45$52.95 05/08$60.50–$94.55$85.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$2.45$4.10$3.28$21.42 06/16$1.80–$29.05$3.28--
$300.00Aug 21$10.90$13.20$12.05$49.58 05/06$9.70–$31.85$12.0559
$300.00Sep 18$12.70$15.20$13.95$25.40 06/11$11.20–$33.00$13.95--
$310.00Sep 18$17.60$20.30$18.95$32.38 06/11$15.50–$41.25$18.9542
$310.00Jan 15$25.20$28.40$26.80$34.00 06/25$23.75–$45.70$26.80--
$310.00Aug 21$16.00$19.40$17.70--$13.70–$17.70$16.008
$290.00Jul 17$0.15$1.65$0.90$4.03 07/02$0.90–$20.05$0.90--
$290.00Aug 21$6.70$9.30$8.00$11.40 07/02$6.25–$24.40$8.00--
$290.00Sep 18$8.60$11.20$9.90$17.40 07/01$7.80–$25.95$9.90--
$290.00Nov 20$13.70$16.50$15.10$23.20 06/24$13.10–$30.15$15.10--
$290.00Jan 21$29.50$33.50$31.50$35.20 07/02$29.25–$43.50$31.50--
$320.00Dec 18$29.50$32.90$31.20$60.49 05/08$27.60–$52.50$31.20--
$280.00Jul 17$0.00$2.50$1.25$1.59 07/02$0.98–$12.30$1.25--
$280.00Aug 21$3.90$6.20$5.05$10.80 07/01$3.88–$18.00$5.05--
$280.00Sep 18$5.90$7.90$6.90$12.60 07/01$5.25–$20.10$6.90--
$280.00Nov 20$10.20$13.00$11.60$31.05 05/06$10.05–$24.25$11.60--
$280.00Dec 18$11.40$14.40$12.90$33.50 05/13$11.25–$25.40$12.90--
$280.00Jan 15$12.80$15.50$14.15$25.50 06/18$12.40–$26.50$14.15--
$280.00Mar 19$16.30$19.00$17.65$34.21 05/11$15.65–$29.80$17.65--
$280.00Jan 21$25.00$29.50$27.25$38.60 05/22$25.25–$38.25$27.25--
$330.00Sep 18$31.40$33.90$32.65$69.80 05/14$27.40–$59.15$32.65--
$270.00Jul 17$0.00$2.30$1.15$1.08 07/02$0.75–$6.85$1.08--
$270.00Aug 21$2.25$4.00$3.13$5.40 07/02$2.45–$13.25$3.1391
$270.00Sep 18$3.40$5.60$4.50$7.80 06/26$3.68–$14.90$4.50--
$270.00Jan 15$9.50$12.40$10.95$25.90 06/02$10.00–$21.50$10.95--
$270.00Jan 21$21.50$25.60$23.55$37.00 06/01$21.75–$33.25$23.55--
$260.00Jul 17$0.00$2.20$1.10$1.10 06/30$0.75–$3.65$1.10--
$260.00Aug 21$1.65$2.60$2.13$5.40 06/29$2.13–$9.15$2.13--
$260.00Sep 18$2.20$3.80$3.00$6.30 06/25$2.42–$10.45$3.00--
$260.00Nov 20$5.00$7.30$6.15$19.80 05/19$5.55–$14.90$6.15--
$260.00Dec 18$5.80$8.80$7.30$16.00 06/18$6.35–$16.15$7.30--
$260.00Jan 15$7.50$9.70$8.60$21.50 05/21$7.85–$17.30$8.60--
$260.00Jan 21$18.00$22.00$20.00$33.20 05/14$18.75–$28.75$20.00--
$350.00Jan 15$51.10$55.00$53.05$98.90 05/06$48.00–$79.10$53.05--
$350.00Mar 19$53.50$57.10$55.30$77.00 06/05$50.40–$79.90$55.30--
$250.00Jul 17$0.00$2.15$1.08$0.40 06/29$0.43–$2.08$0.40--
$250.00Aug 21$0.75$3.40$2.08$2.25 07/02$1.75–$5.90$2.08--
$250.00Sep 18$1.30$3.20$2.25$6.20 06/23$2.25–$7.05$2.25--
$250.00Nov 20$3.50$5.70$4.60$7.80 06/24$3.83–$11.25$4.60--
$250.00Jan 15$5.00$7.50$6.25$20.40 05/07$5.40–$13.70$6.25--
$250.00Mar 19$7.20$10.10$8.65$21.60 05/06$7.65–$16.55$8.65--
$360.00Jan 15$59.10$63.10$61.10$107.85 05/06$55.25–$88.65$61.10--
$240.00Jul 17$0.00$2.15$1.08$0.99 06/25$0.15–$1.48$0.99--
$240.00Aug 21$0.00$2.75$1.38$2.30 06/29$1.17–$3.80$1.38--
$240.00Sep 18$0.75$3.20$1.98$3.00 06/24$1.60–$5.20$1.98--
$240.00Nov 20$3.00$4.10$3.55$4.73 06/26$3.40–$8.50$3.55--
$240.00Jan 15$3.40$5.70$4.55$9.00 06/16$4.05–$10.55$4.55--
$240.00Mar 19$5.50$8.40$6.95$13.08 06/22$5.90–$13.30$6.95--
$240.00Jan 21$12.50$15.60$14.05$16.17 07/02$13.40–$20.85$14.05--
$370.00Jan 15$67.60$71.40$69.50$120.50 05/06$63.25–$98.75$69.50--
$230.00Jul 17$0.00$2.15$1.08$0.22 06/23$0.10–$1.30$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$2.95$1.48$5.70 06/03$1.40–$3.33$1.48--
$230.00Dec 18$2.05$4.30$3.18$5.45 06/30$2.85–$7.30$3.18--
$230.00Jan 15$2.40$4.30$3.35$12.05 05/14$3.25–$8.35$3.35--
$220.00Jul 17$0.00$2.15$1.08$0.79 06/25$0.13–$1.18$0.79--
$220.00Aug 21$0.00$2.30$1.15$1.36 06/22$0.83–$2.20$1.15--
$220.00Sep 18$0.00$2.50$1.25$1.88 06/17$1.25–$2.28$1.25--
$220.00Nov 20$1.05$2.90$1.98$8.70 05/06$1.70–$4.75$1.98--
$220.00Dec 18$1.15$3.80$2.47$7.73 05/11$2.05–$5.55$2.47--
$220.00Jan 15$1.60$4.20$2.90$5.10 06/16$2.75–$6.35$2.90--
$220.00Mar 19$2.30$5.80$4.05$10.20 05/11$4.00–$8.45$4.05--
$220.00Jan 21$8.00$11.50$9.75$17.18 05/08$9.40–$14.75$9.75--
$210.00Aug 21$0.00$0.85$0.43$4.25 05/06$0.40–$0.98$0.43--
$210.00Nov 20$0.35$2.40$1.38$5.50 05/14$1.38–$3.40$1.38--
$210.00Jan 15$0.45$3.70$2.08$6.80 05/11$2.05–$4.70$2.08--
$200.00Aug 21$0.00$2.15$1.08$0.65 06/04$0.53–$1.33$0.65--
$200.00Nov 20$0.00$2.05$1.02$4.49 05/07$1.02–$2.65$1.02--
$200.00Jan 15$0.60$2.55$1.58$6.20 05/06$1.58–$3.80$1.58--
$200.00Mar 19$0.75$3.90$2.33$6.50 05/11$2.30–$5.00$2.33--
$200.00Jan 21$4.50$9.50$7.00$13.35 05/06$6.45–$10.50$7.00--
$195.00Aug 21$0.00$2.15$1.08$0.40 06/22$0.30–$1.27$0.40--
$195.00Sep 18$0.00$2.25$1.13$1.80 05/08$0.68–$1.50$1.13--
$195.00Nov 20$0.00$2.10$1.05$2.70 06/02$1.05–$2.13$1.05--
$410.00Sep 18$105.80$109.80$107.80$160.40 05/06$100.30–$138.80$107.80--
$410.00Jan 15$105.90$109.90$107.90$120.60 07/01$100.30–$138.80$107.90--
$190.00Nov 20$0.05$1.15$0.60$2.15 06/02$0.60–$1.80$0.60--
$190.00Jan 21$3.50$6.60$5.05$6.82 07/01$4.75–$8.50$5.05--
$185.00Sep 18$0.00$2.20$1.10$1.30 05/08$0.98–$1.40$1.10--
$185.00Jan 21$3.00$5.50$4.25$5.90 06/26$4.15–$7.50$4.25--
$420.00Jan 15$115.90$119.90$117.90$130.60 07/01$110.25–$148.70$117.90--
$180.00Sep 18$0.00$2.15$1.08$1.05 05/08$0.38–$1.35$1.05--
$180.00Dec 18$0.00$2.55$1.27$2.25 05/07$1.27–$2.05$1.27--
$180.00Mar 19$0.00$3.20$1.60$4.90 05/06$1.55–$3.00$1.60--
$175.00Nov 20$0.00$2.30$1.15$0.75 06/23$0.48–$1.45$0.75--
$175.00Jan 15$0.00$1.50$0.75$1.50 06/23$0.75–$2.25$0.75--
$175.00Mar 19$0.00$3.00$1.50$4.30 05/06$1.45–$2.68$1.50--
$170.00Nov 20$0.00$2.25$1.13$0.50 06/30$0.45–$1.38$0.50--
$170.00Mar 19$0.10$2.80$1.45$3.60 05/06$1.40–$2.55$1.45--
$165.00Nov 20$0.00$2.20$1.10$0.35 06/30$0.33–$1.30$0.35--
$165.00Dec 18$0.00$1.15$0.57$1.15 05/11$0.57–$1.65$0.57--
$165.00Jan 15$0.00$2.45$1.23$1.25 05/26$1.02–$1.80$1.23--
$160.00Nov 20$0.00$2.20$1.10$0.45 06/18$0.38–$1.25$0.45--
$160.00Dec 18$0.00$2.30$1.15$1.00 06/15$0.55–$1.65$1.00--
$155.00Dec 18$0.00$2.25$1.13$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$3.60$2.05$4.99 05/06$2.00–$4.00$2.05--
$150.00Dec 18$0.00$2.25$1.13$0.55 06/16$0.53–$1.50$0.55--
$460.00Nov 20$155.90$159.90$157.90$205.00 05/06$150.30–$188.70$157.90--
$140.00Dec 18$0.00$2.20$1.10$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 16
Total Puts 15
Put/Call Ratio 0.94
Net Difference 1

Prior's Put/Call Breakdown

Total Calls 461
Total Puts 54
Put/Call Ratio 0.12
Net Difference 407

Prior 7-Day Put/Call Summary

Total Calls 1,377
Total Puts 752
Average Put/Call Ratio 1.36
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

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

Chart Title

Price — Past 7 Days

Add Card

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