Tour v309
COR
CENCORA INC Series A
$303.44 +0.32%
(7/9 18:19) ◀
|
Friday, July 10, 2026 (6:19pm)
January 2026
|
▶ (7/13 18:19)
◀ 7/10 18:19 ▶

Option Volume

Detail
ℹ
Current (07/10) 77
Calls: 42 (55%)
Puts: 35 (45%)
Prior (07/09) 31
Calls: 16 (52%)
Puts: 15 (48%)
Current vs Prior +148.39%
Calls: +162.50% (Calls)
Puts: +133.33% (Puts)
Prior 7-Day Total 1,741
Calls: 1,004 (58%)
Puts: 737 (42%)
Prior 7-Day Average 248
Calls: 143 (58%)
Puts: 105 (42%)
Current vs Prior 7-Day Avg -69.04%
Calls: -70.72%
Puts: -66.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $69.4K
Calls: $33.3K (48%)
Puts: $36.1K (52%)
Prior (07/09) $46.5K
Calls: $27.5K (59%)
Puts: $19.0K (41%)
Current vs Prior +49.15%
Calls: +21.06%
Puts: +89.77%
Prior 7-Day Total $3.46M
Calls: $1.01M (29%)
Puts: $2.45M (71%)
Prior 7-Day Average $495.0K
Calls: $144.8K (29%)
Puts: $350.2K (71%)
Current vs Prior 7-Day Avg -85.98%
Calls: -76.99%
Puts: -89.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.83
Prior (07/09) 0.94
Current vs Prior -11.11%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg -43.69%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 1,859
Calls: 1,760 (95%)
Puts: 99 (5%)
Prior (07/09) 701
Calls: 501 (71%)
Puts: 200 (29%)
Current vs Prior +165.19%
Prior 7-Day Total 10,372
Calls: 8,268 (80%)
Puts: 2,104 (20%)
Prior 7-Day Average 1,481
Calls: 1,181 (80%)
Puts: 300 (20%)
Current vs Prior 7-Day Avg +25.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.60% | 10.60%4.60% | 10.60%
Prior 5.03% | 10.81%5.03% | 10.81%
Current vs Prior -8.52% | -2.00%-8.52% | -2.00%
Prior 7-Day Avg 5.91% | 11.19%5.91% | 11.19%
Current vs 7-Day Avg -22.16% | -5.33%-22.16% | -5.32%
Prior 7-Day Eod 5.03% | 10.81%-- | --
Current vs 7-Day Eod -8.52% | -2.00%-- | --
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

Unusually high activity with volume up 148% vs prior - elevated interest. Call-heavy open interest (1,760 calls vs 99 puts) suggests bullish positioning. Rising open interest (up 165%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 5 found (avg delta 0.63, highest 0.71)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2120.5023.90$22.2015.3%10.67--
$300.00Jul 174.008.00$6.0066.7%10.65586
$300.00Aug 2114.0017.30$15.6521.1%20.56367
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 176.109.80$7.9546.5%10.715
$310.00Aug 2115.0018.00$16.5018.2%100.56--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 33, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 170.000.25$0.13192.3%50.025
$300.00Aug 2114.0017.30$15.6521.1%20.56367
$300.00Jul 174.008.00$6.0066.7%10.65586
$290.00Aug 2120.5023.90$22.2015.3%10.67--
$310.00Aug 219.0012.30$10.6531.0%10.44--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2115.0018.00$16.5018.2%100.56--
$290.00Aug 216.009.40$7.7044.2%50.33--
$240.00Jul 170.002.15$1.08199.1%20.05--
$270.00Aug 211.554.80$3.18102.2%20.16--
$310.00Jul 176.109.80$7.9546.5%10.715

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. 9 found (best R:R 39.00, avg 7.80)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$350.00Jul 17$5.87$44.13$5.877.52$305.87
$310.00$330.00Aug 21$6.10$13.90$6.102.28$316.10
$300.00$310.00Aug 21$5.00$5.00$5.001.00$305.00
$290.00$300.00Aug 21$6.55$3.45$6.550.53$296.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$0.25$9.75$0.2539.00$259.75
$310.00$240.00Jul 17$6.87$63.13$6.879.19$303.13
$270.00$260.00Aug 21$1.43$8.57$1.435.99$268.57
$290.00$270.00Aug 21$4.52$15.48$4.523.42$285.48
$310.00$290.00Aug 21$8.80$11.20$8.801.27$301.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.90, avg 0.54)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Aug 21$6.55$6.55$3.451.90$296.55
$300.00$310.00Aug 21$5.00$5.00$5.001.00$305.00
$310.00$330.00Aug 21$6.10$6.10$13.900.44$316.10
$300.00$350.00Jul 17$5.87$5.87$44.130.13$305.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$290.00Aug 21$8.80$8.80$11.200.79$301.20
$290.00$270.00Aug 21$4.52$4.52$15.480.29$285.48
$270.00$260.00Aug 21$1.43$1.43$8.570.17$268.57
$310.00$240.00Jul 17$6.87$6.87$63.130.11$303.13
$260.00$250.00Aug 21$0.25$0.25$9.750.03$259.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.10, cheapest $8.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Aug 21$9.6522.6%31.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$8.5526.4%33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 8.95% of stock, avg 9.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$10.65$16.50$27.15$282.85$337.158.95%
$290.00Aug 21$22.20$7.70$29.90$260.10$319.909.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.99% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$250.00Aug 21$4.55$1.50$6.05$243.95$336.05
$330.00$260.00Aug 21$4.55$1.75$6.30$253.70$336.30
$330.00$270.00Aug 21$4.55$3.18$7.73$262.27$337.73
$310.00$250.00Aug 21$10.65$1.50$12.15$237.85$322.15
$330.00$290.00Aug 21$4.55$7.70$12.25$277.75$342.25
$310.00$260.00Aug 21$10.65$1.75$12.40$247.60$322.40
$310.00$270.00Aug 21$10.65$3.18$13.83$256.17$323.83
$310.00$290.00Aug 21$10.65$7.70$18.35$271.65$328.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.95, avg credit $7.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270290/300Aug 21$7.98$2.023.95$262.02$297.98
250/260290/300Aug 21$6.80$3.202.12$253.20$296.80
260/270300/310Aug 21$6.43$3.571.80$263.57$306.43
270/290310/330Aug 21$10.62$9.381.13$279.38$320.62
250/260300/310Aug 21$5.25$4.751.11$254.75$305.25
270/290300/310Aug 21$9.52$10.480.91$280.48$309.52
260/270310/330Aug 21$7.53$12.470.60$262.47$317.53
250/260310/330Aug 21$6.35$13.650.47$253.65$316.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.47, cheapest $1.18)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$1.55$8.455.45
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$1.18$8.827.47
$270.00$290.00$310.00Aug 21$4.28$15.723.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.32, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$5.65$4.35
$290.00$300.001:2Aug 21-$9.10$0.90
$300.00$350.001:2Jul 17$5.74$44.26
$310.00$330.001:2Aug 21$1.55$18.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$0.32$9.68
$260.00$250.001:2Aug 21-$1.25$8.75
$310.00$240.001:2Jul 17$5.79$64.21
$310.00$290.001:2Aug 21$1.10$18.90
$290.00$270.001:2Aug 21$1.34$18.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.97%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$9.000.442.2%2.97%5.13%1--
$330.00Aug 21$2.800.248.8%0.92%9.68%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, 195 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 $310.00 09-18 call last traded $8.90 on 06/29 (now $12.40/$15.10) — try a limit near $12.40. Also watch the $340.00 01-15 call last traded $6.60 on 06/18 (now $11.20/$13.80) — try a limit near $11.20; the $300.00 08-21 call last traded $8.25 on 07/01 (now $14.00/$17.30) — try a limit near $14.00. Most tradeable put: the $280.00 01-15 put last traded $25.50 on 06/18 (now $12.30/$15.50) — try a limit near $13.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$4.00$8.00$6.00$3.60 07/02$0.57–$11.60$4.00586
$300.00Aug 21$14.00$17.30$15.65$8.25 07/01$4.15–$19.85$14.00367
$300.00Sep 18$17.00$20.40$18.70$11.15 07/01$5.85–$22.80$17.00--
$300.00Nov 20$24.20$27.80$26.00$12.10 06/22$11.60–$29.50$24.20--
$300.00Dec 18$26.30$30.30$28.30$13.20 06/22$13.35–$31.90$26.30--
$300.00Jan 15$28.70$32.00$30.35$14.00 06/03$15.35–$33.75$28.70--
$300.00Mar 19$33.30$37.10$35.20$14.00 05/14$19.65–$39.15$33.30--
$300.00Jan 21$50.50$55.50$53.00$44.62 06/25$34.50–$56.75$50.50--
$310.00Jul 17$0.00$3.90$1.95$0.48 07/01$0.25–$5.30$0.48--
$310.00Aug 21$9.00$12.30$10.65$5.00 06/30$2.55–$14.50$9.00--
$310.00Sep 18$12.40$15.10$13.75$8.90 06/29$4.45–$17.20$12.40188
$310.00Nov 20$18.80$22.50$20.65$11.69 06/15$8.80–$23.90$18.80--
$310.00Dec 18$21.10$25.00$23.05$17.90 07/02$10.40–$26.30$21.10--
$310.00Jan 15$23.60$26.10$24.85$19.40 06/25$12.20–$28.80$23.60--
$310.00Mar 19$28.00$32.30$30.15$16.54 06/22$16.00–$33.80$28.00--
$310.00Jan 21$46.00$50.50$48.25$32.54 06/18$31.00–$51.75$46.00--
$290.00Jul 17$12.60$16.30$14.45$8.62 07/02$1.58–$20.75$12.60--
$290.00Aug 21$20.50$23.90$22.20$16.60 07/02$7.25–$27.35$20.50--
$290.00Sep 18$23.00$26.80$24.90$14.70 06/30$9.30–$29.45$23.00--
$290.00Nov 20$29.80$33.60$31.70$20.79 06/24$15.05–$35.90$29.80--
$290.00Dec 18$32.20$36.00$34.10$20.30 06/15$16.70–$38.25$32.20--
$290.00Jan 15$34.50$37.20$35.85$29.80 07/02$18.45–$40.05$34.50--
$290.00Feb 19$36.80$40.90$38.85$30.64 06/24$21.65–$43.00$36.80--
$290.00Jan 21$56.00$60.50$58.25$32.00 05/13$38.50–$63.00$56.00--
$320.00Jul 17$0.00$0.70$0.35$0.36 07/01$0.15–$1.70$0.35--
$320.00Aug 21$5.10$8.90$7.00$3.53 06/12$1.93–$9.20$5.10--
$320.00Sep 18$8.00$10.90$9.45$6.00 07/02$2.93–$12.25$8.00--
$320.00Nov 20$14.50$18.10$16.30$7.20 06/18$6.75–$19.10$14.50--
$320.00Dec 18$16.50$20.40$18.45$8.80 06/18$8.05–$21.60$16.50--
$320.00Jan 15$18.80$21.90$20.35$15.50 06/25$9.65–$23.60$18.80--
$320.00Jan 21$41.00$46.00$43.50$35.68 07/02$27.50–$47.00$41.00--
$280.00Jul 17$21.90$25.90$23.90$15.80 07/02$4.00–$30.50$21.90--
$280.00Aug 21$27.50$31.10$29.30$24.40 07/02$10.70–$34.50$27.50--
$280.00Sep 18$30.00$33.70$31.85$18.29 06/30$13.05–$37.00$30.00--
$280.00Nov 20$36.30$40.30$38.30$24.00 06/05$19.25–$42.75$36.30--
$280.00Dec 18$38.90$42.40$40.65$26.00 06/05$20.95–$44.85$38.90--
$280.00Jan 15$41.30$43.40$42.35$33.49 06/25$23.00–$46.55$41.30--
$280.00Jan 21$62.00$66.00$64.00$50.51 06/30$43.25–$68.75$62.00--
$330.00Jul 17$0.00$1.25$0.63$0.14 06/26$0.08–$1.15$0.14--
$330.00Aug 21$2.80$6.30$4.55$2.40 06/12$1.40–$5.80$2.80--
$330.00Sep 18$4.50$7.70$6.10$5.00 07/02$2.08–$8.35$5.00--
$330.00Nov 20$10.50$14.30$12.40$7.24 06/23$4.80–$14.90$10.50--
$330.00Dec 18$12.50$16.50$14.50$7.00 06/18$5.95–$17.10$12.50--
$330.00Jan 15$14.50$17.80$16.15$8.80 06/30$7.60–$19.05$14.50--
$330.00Mar 19$19.20$23.40$21.30$14.00 06/05$10.90–$23.80$19.20--
$330.00Jan 21$37.00$41.50$39.25$30.65 06/24$24.25–$42.75$37.00--
$270.00Jul 17$31.70$35.70$33.70$19.50 06/24$8.95–$39.80$31.70--
$270.00Aug 21$35.60$39.50$37.55$31.85 07/02$15.35–$43.10$35.60--
$270.00Sep 18$37.50$41.50$39.50$31.71 07/02$18.15–$44.90$37.50--
$270.00Dec 18$45.60$49.30$47.45$31.00 06/15$25.90–$52.35$45.60--
$270.00Jan 15$48.30$50.70$49.50$26.00 06/01$27.95–$53.85$48.30--
$270.00Mar 19$51.70$55.70$53.70$33.80 06/05$32.65–$59.00$51.70--
$270.00Jan 21$67.50$72.00$69.75$57.30 06/24$48.25–$74.75$67.50--
$340.00Sep 18$2.00$5.70$3.85$2.60 06/26$1.50–$5.40$2.60--
$340.00Nov 20$7.10$11.10$9.10$5.10 05/26$3.68–$11.55$7.10--
$340.00Dec 18$9.50$12.00$10.75$5.40 06/18$4.60–$13.45$9.50--
$340.00Jan 15$11.20$13.80$12.50$6.60 06/18$5.85–$15.10$11.2055
$340.00Mar 19$15.50$19.40$17.45$10.83 06/05$8.70–$20.10$15.50--
$340.00Jan 21$33.00$37.50$35.25$19.60 06/01$21.25–$38.75$33.00--
$260.00Jul 17$41.60$45.60$43.60$22.90 06/09$15.20–$49.70$41.60--
$260.00Aug 21$45.30$48.20$46.75$31.88 07/01$21.65–$52.10$45.30--
$260.00Sep 18$46.00$49.90$47.95$27.00 05/26$23.85–$53.45$46.00--
$260.00Nov 20$51.00$54.90$52.95$22.50 05/07$29.85–$58.30$51.00--
$260.00Dec 18$52.90$56.60$54.75$31.55 06/22$31.55–$59.95$52.90--
$260.00Jan 15$55.40$58.10$56.75$29.23 05/12$33.55–$61.85$55.40--
$260.00Mar 19$58.60$62.50$60.55$35.65 06/03$38.10–$65.95$58.60--
$260.00Jan 21$74.50$78.50$76.50$44.40 05/14$53.25–$81.25$74.50--
$350.00Aug 21$1.10$1.85$1.48$1.00 07/02$0.68–$1.83$1.10--
$350.00Nov 20$5.00$8.50$6.75$2.75 05/22$2.68–$8.35$5.00--
$350.00Dec 18$7.00$9.30$8.15$4.20 06/18$3.48–$10.00$7.00--
$350.00Jan 15$8.40$10.80$9.60$5.60 06/17$4.45–$11.75$8.40--
$350.00Mar 19$12.50$16.30$14.40$7.80 06/23$6.95–$16.60$12.50--
$350.00Jan 21$29.00$33.50$31.25$17.60 06/04$18.75–$34.50$29.00--
$350.00Jul 17$0.00$0.25$0.13--$0.13–$0.13—--5
$250.00Aug 21$53.70$57.40$55.55$45.00 07/02$28.75–$61.40$53.70--
$250.00Sep 18$55.00$58.70$56.85$34.30 06/23$30.60–$62.80$55.00--
$250.00Nov 20$59.20$63.10$61.15$26.90 05/07$36.25–$66.75$59.20--
$250.00Dec 18$60.80$64.50$62.65$38.50 06/18$37.90–$67.65$60.80--
$250.00Jan 15$63.30$65.90$64.60$43.20 05/22$39.75–$70.00$63.30--
$250.00Jan 21$80.50$85.00$82.75$65.44 06/09$58.75–$88.00$80.50--
$360.00Aug 21$0.00$2.85$1.43$0.50 06/03$0.43–$2.00$0.50--
$360.00Sep 18$0.75$2.10$1.43$1.05 07/02$0.48–$2.25$1.05--
$360.00Dec 18$4.60$7.10$5.85$4.00 06/29$2.25–$7.45$4.60--
$360.00Jan 15$6.40$9.50$7.95$4.43 06/17$3.50–$8.95$6.40--
$360.00Jan 21$25.50$30.50$28.00$17.80 06/16$16.25–$30.75$25.50--
$240.00Sep 18$65.00$67.90$66.45$46.70 06/15$38.00–$72.15$65.00--
$240.00Nov 20$67.50$71.50$69.50$44.15 06/22$43.25–$75.30$67.50--
$240.00Mar 19$74.00$77.70$75.85$45.40 05/21$50.60–$81.40$74.00--
$240.00Jan 21$87.50$92.00$89.75$82.26 07/02$64.25–$95.25$87.50--
$370.00Dec 18$2.75$6.50$4.63$2.88 06/26$1.83–$5.60$2.88--
$370.00Jan 21$22.50$27.00$24.75$9.00 05/06$14.00–$27.20$22.50--
$230.00Aug 21$72.60$76.60$74.60$37.23 05/06$45.05–$81.05$72.60--
$230.00Dec 18$77.50$81.30$79.40$53.46 05/26$52.55–$85.10$77.50--
$230.00Mar 19$82.00$85.80$83.90$51.00 05/08$57.40–$89.85$82.00--
$230.00Jan 21$94.50$99.00$96.75$88.10 06/26$71.00–$102.25$94.50--
$380.00Aug 21$0.00$2.30$1.15$0.68 05/07$0.48–$1.30$0.68--
$380.00Sep 18$0.00$2.65$1.33$0.27 06/18$0.18–$1.43$0.27--
$380.00Dec 18$1.55$5.30$3.43$1.22 06/22$1.42–$3.78$1.55--
$380.00Jan 15$2.80$6.00$4.40$3.00 06/05$2.33–$5.05$3.00499
$220.00Dec 18$86.50$90.30$88.40$52.95 05/08$60.50–$94.55$86.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$0.15$4.30$2.23$21.42 06/16$1.80–$29.05$2.23--
$300.00Aug 21$10.00$13.20$11.60$49.58 05/06$9.70–$31.85$11.60--
$300.00Sep 18$12.00$15.20$13.60$25.40 06/11$11.20–$33.00$13.60--
$310.00Sep 18$17.00$20.30$18.65$32.38 06/11$15.50–$41.25$18.65--
$310.00Jan 15$25.20$27.00$26.10$34.00 06/25$23.75–$45.70$26.10--
$310.00Jul 17$6.10$9.80$7.95--$7.95–$7.95—$6.105
$290.00Jul 17$0.00$3.10$1.55$4.03 07/02$0.90–$20.05$1.55--
$290.00Aug 21$6.00$9.40$7.70$11.40 07/02$6.25–$24.40$7.70--
$290.00Sep 18$8.00$11.60$9.80$17.40 07/01$7.80–$25.95$9.80--
$290.00Nov 20$12.90$16.70$14.80$23.20 06/24$13.10–$30.15$14.80--
$290.00Jan 21$28.00$33.00$30.50$35.20 07/02$29.25–$43.50$30.50--
$290.00Jan 15$16.30$18.10$17.20--$17.20–$17.20—$16.3031
$320.00Dec 18$28.70$32.70$30.70$60.49 05/08$27.60–$52.50$30.70--
$320.00Jan 15$30.70$32.40$31.55--$31.55–$31.55—$30.7020
$280.00Jul 17$0.00$2.50$1.25$1.59 07/02$0.98–$12.30$1.25--
$280.00Aug 21$3.00$6.80$4.90$10.80 07/01$3.88–$18.00$4.90--
$280.00Sep 18$4.50$8.20$6.35$12.60 07/01$5.25–$20.10$6.35--
$280.00Nov 20$9.40$13.20$11.30$31.05 05/06$10.05–$24.25$11.30--
$280.00Dec 18$10.90$15.00$12.95$33.50 05/13$11.25–$25.40$12.95--
$280.00Jan 15$12.30$15.50$13.90$25.50 06/18$12.40–$26.50$13.9015
$280.00Mar 19$15.30$19.00$17.15$34.21 05/11$15.65–$29.80$17.15--
$280.00Jan 21$24.00$29.00$26.50$38.60 05/22$25.25–$38.25$26.50--
$330.00Sep 18$29.50$33.10$31.30$69.80 05/14$27.40–$59.15$31.30--
$330.00Jan 15$36.70$39.00$37.85--$37.85–$37.85—$36.7022
$270.00Jul 17$0.00$2.25$1.13$1.08 07/02$0.75–$6.85$1.08--
$270.00Aug 21$1.55$4.80$3.18$5.40 07/02$2.45–$13.25$3.18--
$270.00Sep 18$2.50$6.50$4.50$7.80 06/26$3.68–$14.90$4.50--
$270.00Jan 15$9.70$11.50$10.60$25.90 06/02$10.00–$21.50$10.60--
$270.00Jan 21$21.00$24.80$22.90$37.00 06/01$21.75–$33.25$22.90--
$260.00Jul 17$0.00$2.20$1.10$1.10 06/30$0.75–$3.65$1.10--
$260.00Aug 21$0.90$2.60$1.75$5.40 06/29$1.75–$9.15$1.75--
$260.00Sep 18$1.30$4.90$3.10$6.30 06/25$2.42–$10.45$3.10--
$260.00Nov 20$4.40$8.00$6.20$19.80 05/19$5.55–$14.90$6.20--
$260.00Dec 18$5.50$9.70$7.60$16.00 06/18$6.35–$16.15$7.60--
$260.00Jan 15$7.50$9.00$8.25$21.50 05/21$7.85–$17.30$8.25--
$260.00Jan 21$17.00$22.00$19.50$33.20 05/14$18.75–$28.75$19.50--
$350.00Jan 15$50.10$53.10$51.60$98.90 05/06$48.00–$79.10$51.60--
$350.00Mar 19$52.50$55.90$54.20$77.00 06/05$50.40–$79.90$54.20--
$250.00Jul 17$0.00$2.15$1.08$0.40 06/29$0.43–$2.03$0.40--
$250.00Aug 21$0.40$2.60$1.50$2.25 07/02$1.50–$5.90$1.50--
$250.00Sep 18$0.55$3.00$1.78$6.20 06/23$1.78–$7.05$1.78--
$250.00Nov 20$2.65$6.20$4.43$7.80 06/24$3.83–$11.25$4.43--
$250.00Jan 15$5.70$6.90$6.30$20.40 05/07$5.40–$13.70$6.30--
$250.00Mar 19$6.80$10.80$8.80$21.60 05/06$7.65–$16.55$8.80--
$360.00Jan 15$58.00$61.60$59.80$107.85 05/06$55.25–$88.65$59.80--
$240.00Jul 17$0.00$2.15$1.08$0.99 06/25$0.15–$1.38$0.99--
$240.00Aug 21$0.00$2.85$1.43$2.30 06/29$1.17–$3.80$1.43--
$240.00Sep 18$0.10$2.15$1.13$3.00 06/24$1.13–$5.20$1.13--
$240.00Nov 20$3.00$4.50$3.75$4.73 06/26$3.40–$8.50$3.75--
$240.00Jan 15$3.40$6.40$4.90$9.00 06/16$4.05–$10.55$4.90--
$240.00Mar 19$5.00$9.00$7.00$13.08 06/22$5.90–$13.30$7.00--
$240.00Jan 21$12.00$16.50$14.25$16.17 07/02$13.40–$20.85$14.25--
$370.00Jan 15$66.50$69.40$67.95$120.50 05/06$63.25–$98.75$67.95--
$230.00Jul 17$0.00$2.15$1.08$0.22 06/23$0.10–$1.25$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$1.60$4.40$3.00$5.45 06/30$2.85–$7.30$3.00--
$230.00Jan 15$2.05$5.10$3.58$12.05 05/14$3.25–$8.35$3.58--
$220.00Jul 17$0.00$2.15$1.08$0.79 06/25$0.13–$1.13$0.79--
$220.00Aug 21$0.00$2.35$1.18$1.36 06/22$0.83–$2.20$1.18--
$220.00Sep 18$0.00$2.60$1.30$1.88 06/17$1.25–$2.28$1.30--
$220.00Nov 20$0.85$3.50$2.17$8.70 05/06$1.70–$4.75$2.17--
$220.00Dec 18$0.70$3.80$2.25$7.73 05/11$2.05–$5.55$2.25--
$220.00Jan 15$1.15$4.20$2.68$5.10 06/16$2.68–$6.35$2.68--
$220.00Mar 19$2.25$5.90$4.08$10.20 05/11$4.00–$8.45$4.08--
$220.00Jan 21$7.50$12.00$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$0.50$1.65$1.08$5.50 05/14$1.08–$3.40$1.083
$210.00Jan 15$0.50$3.70$2.10$6.80 05/11$2.05–$4.70$2.10--
$200.00Aug 21$0.00$2.20$1.10$0.65 06/04$0.53–$1.33$0.65--
$200.00Nov 20$0.20$1.15$0.68$4.49 05/07$0.68–$2.65$0.683
$200.00Jan 15$0.50$3.30$1.90$6.20 05/06$1.58–$3.80$1.90--
$200.00Mar 19$1.65$3.90$2.78$6.50 05/11$2.30–$5.00$2.78--
$200.00Jan 21$4.50$8.20$6.35$13.35 05/06$6.35–$10.50$6.35--
$410.00Sep 18$104.60$108.60$106.60$160.40 05/06$100.30–$138.80$106.60--
$410.00Jan 15$104.60$108.60$106.60$120.60 07/01$100.30–$138.80$106.60--
$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$0.05$1.95$1.00$2.70 06/02$1.00–$2.13$1.00--
$190.00Nov 20$0.00$1.15$0.57$2.15 06/02$0.57–$1.80$0.57--
$190.00Jan 21$3.50$6.80$5.15$6.82 07/01$4.75–$8.50$5.15--
$420.00Jan 15$114.60$118.60$116.60$130.60 07/01$110.25–$148.70$116.60--
$185.00Sep 18$0.00$2.20$1.10$1.30 05/08$0.98–$1.40$1.10--
$185.00Jan 21$3.00$5.40$4.20$5.90 06/26$4.15–$7.50$4.20--
$180.00Sep 18$0.00$2.15$1.08$1.05 05/08$0.38–$1.30$1.05--
$180.00Dec 18$0.00$2.40$1.20$2.25 05/07$1.20–$2.05$1.20--
$180.00Mar 19$0.25$3.20$1.73$4.90 05/06$1.55–$3.00$1.73--
$175.00Nov 20$0.00$1.15$0.57$0.75 06/23$0.48–$1.45$0.57--
$175.00Jan 15$0.00$1.35$0.68$1.50 06/23$0.68–$2.25$0.68--
$175.00Mar 19$0.10$3.10$1.60$4.30 05/06$1.45–$2.68$1.60--
$170.00Nov 20$0.00$1.15$0.57$0.50 06/30$0.45–$1.38$0.50--
$170.00Mar 19$0.00$2.90$1.45$3.60 05/06$1.40–$2.55$1.45--
$165.00Nov 20$0.00$1.35$0.68$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$1.35$0.68$1.25 05/26$0.68–$1.80$0.68--
$160.00Nov 20$0.00$0.95$0.48$0.45 06/18$0.38–$1.25$0.45--
$160.00Dec 18$0.00$2.10$1.05$1.00 06/15$0.55–$1.65$1.00--
$155.00Dec 18$0.00$1.35$0.68$0.95 06/03$0.48–$1.60$0.68--
$155.00Mar 19$0.00$2.55$1.27$1.30 06/16$1.10–$1.93$1.27--
$155.00Jan 21$0.50$5.50$3.00$4.99 05/06$2.00–$4.00$3.00--

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 42
Total Puts 35
Put/Call Ratio 0.83
Net Difference 7

Prior's Put/Call Breakdown

Total Calls 16
Total Puts 15
Put/Call Ratio 0.94
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 1,004
Total Puts 737
Average Put/Call Ratio 1.48
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