Tour v340
COR
CENCORA INC Series A
$296.57 -1.89%
$296.45 (-0.04%)🌙
as of 07/15 06:28 PM
(7/14 18:45) ◀
|
Wednesday, July 15, 2026 (6:28pm)
January 2026
|
▶ (7/16 18:19)
◀ 7/15 18:28 ▶

Option Volume

Detail
ℹ
Current (07/15) 78
Calls: 42 (54%)
Puts: 36 (46%)
Prior (07/14) 237
Calls: 218 (92%)
Puts: 19 (8%)
Current vs Prior -67.09%
Calls: -80.73% (Calls)
Puts: +89.47% (Puts)
Prior 7-Day Total 1,693
Calls: 1,206 (71%)
Puts: 487 (29%)
Prior 7-Day Average 241
Calls: 172 (71%)
Puts: 69 (29%)
Current vs Prior 7-Day Avg -67.75%
Calls: -75.62%
Puts: -48.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $46.8K
Calls: $25.8K (55%)
Puts: $21.0K (45%)
Prior (07/14) $216.9K
Calls: $202.4K (93%)
Puts: $14.4K (7%)
Current vs Prior -78.40%
Calls: -87.25%
Puts: +45.68%
Prior 7-Day Total $1.57M
Calls: $1.32M (84%)
Puts: $251.1K (16%)
Prior 7-Day Average $223.8K
Calls: $187.9K (84%)
Puts: $35.9K (16%)
Current vs Prior 7-Day Avg -79.07%
Calls: -86.26%
Puts: -41.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.86
Prior (07/14) 0.09
Current vs Prior +883.46%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +13.49%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 1,360
Calls: 828 (61%)
Puts: 532 (39%)
Prior (07/14) 1,049
Calls: 827 (79%)
Puts: 222 (21%)
Current vs Prior +29.65%
Prior 7-Day Total 12,087
Calls: 9,850 (81%)
Puts: 2,237 (19%)
Prior 7-Day Average 1,726
Calls: 1,407 (82%)
Puts: 319 (18%)
Current vs Prior 7-Day Avg -21.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.57% | 10.33%4.57% | 10.33%
Prior 4.28% | 10.69%4.28% | 10.69%
Current vs Prior +6.65% | -3.28%+6.65% | -3.28%
Prior 7-Day Avg 5.06% | 10.79%5.06% | 10.79%
Current vs 7-Day Avg -9.67% | -4.19%-9.67% | -4.19%
Prior 7-Day Eod 4.28% | 10.69%4.28% | 10.69%
Current vs 7-Day Eod +6.65% | -3.28%+6.65% | -3.28%
Sentiment BEARISHBEARISH

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 78% vs prior. Below-average activity with volume down 67% vs prior. P/C ratio rising 883% - increased hedging/bearish positioning. Call-heavy open interest (828 calls vs 532 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current 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 1 of results (avg 5.7%, best 5.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2148.1050.90$49.505.7%10.91--
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. 5 found (avg delta 0.70, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2148.1050.90$49.505.7%10.91--
$280.00Jul 1715.5019.00$17.2520.3%10.86--
$290.00Aug 2116.0017.90$16.9511.2%10.60151
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 174.306.30$5.3037.7%90.622
$300.00Aug 2112.5014.90$13.7017.5%20.5261

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 62, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.402.25$1.33139.1%110.09161
$310.00Jul 170.001.45$0.73198.6%100.13210
$310.00Aug 216.007.90$6.9527.3%30.35--
$280.00Jul 1715.5019.00$17.2520.3%10.86--
$300.00Jul 171.054.00$2.53116.6%10.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 214.506.80$5.6540.7%130.2881
$300.00Jul 174.306.30$5.3037.7%90.622
$270.00Aug 212.654.40$3.5349.6%70.18107
$260.00Aug 211.552.60$2.0850.5%20.12--
$300.00Aug 2112.5014.90$13.7017.5%20.5261

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 42.2%, max 57.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 2151.4%32.6%57.7%13210
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 2143.7%34.5%26.8%1163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 6.12, avg 3.48)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$350.00Aug 21$5.62$34.38$5.626.12$315.62
$300.00$310.00Jul 17$1.80$8.20$1.804.56$301.80
$290.00$310.00Aug 21$10.00$10.00$10.001.00$300.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$1.45$8.55$1.455.90$268.55
$280.00$270.00Aug 21$2.12$7.88$2.123.72$277.88
$290.00$280.00Aug 21$3.60$6.40$3.601.78$286.40
$300.00$290.00Aug 21$4.45$5.55$4.451.25$295.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 4.37, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$290.00Aug 21$32.55$32.55$7.454.37$282.55
$280.00$300.00Jul 17$14.72$14.72$5.282.79$294.72
$290.00$310.00Aug 21$10.00$10.00$10.001.00$300.00
$300.00$310.00Jul 17$1.80$1.80$8.200.22$301.80
$310.00$350.00Aug 21$5.62$5.62$34.380.16$315.62
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Aug 21$4.45$4.45$5.550.80$295.55
$290.00$280.00Aug 21$3.60$3.60$6.400.56$286.40
$280.00$270.00Aug 21$2.12$2.12$7.880.27$277.88
$270.00$260.00Aug 21$1.45$1.45$8.550.17$268.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.31, cheapest $6.22)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$6.2251.4%32.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Aug 21$8.4043.7%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.64% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$2.53$5.30$7.83$292.17$307.832.64%
$290.00Aug 21$16.95$9.25$26.20$263.80$316.208.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.15% of stock, avg 3.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$260.00Aug 21$1.33$2.08$3.41$256.59$353.41
$350.00$270.00Aug 21$1.33$3.53$4.86$265.14$354.86
$350.00$280.00Aug 21$1.33$5.65$6.98$273.02$356.98
$310.00$260.00Aug 21$6.95$2.08$9.03$250.97$319.03
$310.00$270.00Aug 21$6.95$3.53$10.48$259.52$320.48
$350.00$290.00Aug 21$1.33$9.25$10.58$279.42$360.58
$310.00$280.00Aug 21$6.95$5.65$12.60$267.40$322.60
$310.00$290.00Aug 21$6.95$9.25$16.20$273.80$326.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.54, avg credit $9.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/310Aug 21$12.12$7.881.54$267.88$302.12
260/270290/310Aug 21$11.45$8.551.34$258.55$301.45
290/300310/350Aug 21$10.07$29.930.34$289.93$320.07
280/290310/350Aug 21$9.22$30.780.30$280.78$319.22
270/280310/350Aug 21$7.74$32.260.24$272.26$317.74
260/270310/350Aug 21$7.07$32.930.21$262.93$317.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 13.93, cheapest $0.67)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.67$9.3313.93
$280.00$290.00$300.00Aug 21$0.85$9.1510.76
$270.00$280.00$290.00Aug 21$1.48$8.525.76

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 $-0.63, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$350.001:2Aug 21$4.29$35.71
$250.00$290.001:2Aug 21$15.60$24.40
$290.00$310.001:2Aug 21$3.05$16.95
$300.00$310.001:2Jul 17$1.07$8.93
$280.00$300.001:2Jul 17$12.19$7.81
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$0.63$9.37
$280.00$270.001:2Aug 21-$1.41$8.59
$290.00$280.001:2Aug 21-$2.05$7.95
$300.00$290.001:2Aug 21-$4.80$5.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.02%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$6.000.354.5%2.02%6.55%3--
$300.00Jul 17$1.050.391.2%0.35%1.51%1--
$350.00Aug 21$0.400.0918.0%0.13%18.15%11161

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. 181 contracts (avg 263 vol/day, 181 traded recently)

COR averages only 263 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 $290.00 08-21 call last traded $20.00 on 07/10 (now $16.00/$17.90) — try a limit near $16.95. Also watch the $300.00 09-18 call last traded $11.15 on 07/01 (now $13.40/$15.30) — try a limit near $13.40; the $330.00 11-20 call last traded $7.24 on 06/23 (now $8.80/$10.60) — try a limit near $8.80. Most tradeable put: the $300.00 08-21 put last traded $11.67 on 07/09 (now $12.50/$14.90) — try a limit near $12.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$1.05$4.00$2.53$6.20 07/10$0.57–$11.60$2.53--
$300.00Aug 21$10.80$12.00$11.40$16.06 07/10$4.15–$19.85$11.40--
$300.00Sep 18$13.40$15.30$14.35$11.15 07/01$5.85–$22.80$13.40100
$300.00Nov 20$20.00$22.40$21.20$27.00 07/07$11.60–$29.50$21.20--
$300.00Dec 18$22.00$24.70$23.35$13.20 06/22$13.35–$31.90$22.00--
$300.00Jan 15$24.50$26.70$25.60$14.00 06/03$15.35–$33.75$24.50--
$300.00Feb 19$26.90$30.80$28.85$37.46 07/08$17.85–$36.80$28.85--
$300.00Mar 19$29.90$32.70$31.30$38.00 07/07$19.65–$39.15$31.30--
$300.00Jan 21$46.50$51.00$48.75$55.41 07/07$34.50–$56.75$48.75--
$290.00Jul 17$6.80$9.70$8.25$13.29 07/09$1.58–$20.75$8.25--
$290.00Aug 21$16.00$17.90$16.95$20.00 07/10$7.25–$27.35$16.95151
$290.00Sep 18$18.60$21.70$20.15$27.61 07/07$9.30–$29.45$20.15--
$290.00Nov 20$25.50$28.50$27.00$36.54 07/08$15.05–$35.90$27.00--
$290.00Dec 18$27.20$30.80$29.00$20.30 06/15$16.70–$38.25$27.20--
$290.00Jan 15$29.70$32.90$31.30$40.20 07/08$18.45–$40.05$31.30--
$290.00Feb 19$32.30$35.90$34.10$30.64 06/24$21.65–$43.00$32.30--
$290.00Jan 21$51.50$56.00$53.75$32.00 05/13$38.50–$63.00$51.50--
$310.00Jul 17$0.00$1.45$0.73$4.58 07/08$0.25–$5.30$0.73210
$310.00Aug 21$6.00$7.90$6.95$10.12 07/10$2.55–$14.50$6.95--
$310.00Sep 18$8.50$11.00$9.75$13.90 07/10$4.45–$17.20$9.75189
$310.00Nov 20$15.50$17.80$16.65$23.25 07/07$8.80–$23.90$16.65--
$310.00Dec 18$17.30$20.00$18.65$17.90 07/02$10.40–$26.30$17.90--
$310.00Jan 15$19.60$21.90$20.75$19.40 06/25$12.20–$28.80$19.60--
$310.00Feb 19$22.30$25.20$23.75$27.90 07/07$14.70–$31.45$23.75--
$310.00Mar 19$24.40$27.00$25.70$16.54 06/22$16.00–$33.80$24.40--
$310.00Jan 21$41.50$46.00$43.75$50.52 07/07$31.00–$51.75$43.75--
$280.00Jul 17$15.50$19.00$17.25$29.59 07/08$4.00–$30.50$17.25--
$280.00Aug 21$22.00$24.70$23.35$34.06 07/08$10.70–$34.50$23.35--
$280.00Sep 18$25.00$28.40$26.70$35.90 07/08$13.05–$37.00$26.70--
$280.00Nov 20$31.50$34.50$33.00$24.00 06/05$19.25–$42.75$31.50--
$280.00Dec 18$33.10$36.70$34.90$26.00 06/05$20.95–$44.85$33.10--
$280.00Jan 15$35.10$38.50$36.80$45.53 07/07$23.00–$46.55$36.80--
$280.00Jan 21$56.50$61.00$58.75$62.00 07/09$43.25–$68.75$58.75--
$320.00Jul 17$0.00$2.15$1.08$1.18 07/08$0.15–$1.48$1.08--
$320.00Aug 21$3.00$5.10$4.05$6.50 07/09$1.93–$9.20$4.05--
$320.00Sep 18$5.00$7.50$6.25$9.00 07/09$2.93–$12.25$6.25--
$320.00Nov 20$12.40$13.90$13.15$15.75 07/09$6.75–$19.10$13.15--
$320.00Dec 18$13.10$16.00$14.55$8.80 06/18$8.05–$21.60$13.10--
$320.00Jan 15$15.10$17.80$16.45$15.50 06/25$9.65–$23.60$15.50--
$320.00Feb 19$18.30$20.90$19.60$26.35 07/08$11.95–$26.40$19.60--
$320.00Jan 21$37.00$41.50$39.25$44.50 07/08$27.50–$47.00$39.25--
$270.00Jul 17$25.20$28.40$26.80$37.60 07/07$8.95–$39.80$26.80--
$270.00Aug 21$29.70$33.30$31.50$37.95 07/07$15.35–$43.10$31.50--
$270.00Sep 18$32.30$35.50$33.90$43.90 07/08$18.15–$44.90$33.90--
$270.00Nov 20$38.00$41.40$39.70$38.45 07/06$24.15–$50.50$38.45--
$270.00Dec 18$39.80$43.30$41.55$31.00 06/15$25.90–$52.35$39.80--
$270.00Jan 15$41.80$45.00$43.40$51.79 07/07$27.95–$53.85$43.40--
$270.00Mar 19$46.00$49.70$47.85$33.80 06/05$32.65–$59.00$46.00--
$270.00Jan 21$62.50$67.00$64.75$57.30 06/24$48.25–$74.75$62.50--
$330.00Jul 17$0.00$2.15$1.08$0.35 07/08$0.08–$1.23$0.35--
$330.00Aug 21$1.55$3.20$2.38$4.86 07/10$1.40–$5.80$2.38--
$330.00Sep 18$2.80$5.10$3.95$7.05 07/07$2.08–$8.35$3.95--
$330.00Nov 20$8.80$10.60$9.70$7.24 06/23$4.80–$14.90$8.8017
$330.00Dec 18$9.80$12.50$11.15$7.00 06/18$5.95–$17.10$9.80--
$330.00Jan 15$11.90$14.20$13.05$8.80 06/30$7.60–$19.05$11.90--
$330.00Mar 19$16.20$18.90$17.55$24.40 07/08$10.90–$23.80$17.55--
$330.00Jan 21$33.00$37.10$35.05$36.59 07/06$24.25–$42.75$35.05--
$260.00Jul 17$35.20$38.30$36.75$48.50 07/08$15.20–$49.70$36.75--
$260.00Aug 21$38.20$41.60$39.90$31.88 07/01$21.65–$52.10$38.20--
$260.00Sep 18$40.00$43.70$41.85$27.00 05/26$23.85–$53.45$40.00--
$260.00Dec 18$47.00$50.30$48.65$31.55 06/22$31.55–$59.95$47.00--
$260.00Mar 19$53.00$56.30$54.65$35.65 06/03$38.10–$65.95$53.00--
$260.00Jan 21$68.50$73.00$70.75$75.00 07/09$53.25–$81.25$70.75--
$340.00Aug 21$1.25$2.25$1.75$2.00 07/09$1.05–$3.45$1.75--
$340.00Sep 18$2.15$3.40$2.78$5.20 07/08$1.50–$5.40$2.78--
$340.00Nov 20$5.80$8.00$6.90$5.10 05/26$3.68–$11.55$5.80--
$340.00Dec 18$7.00$9.70$8.35$5.40 06/18$4.60–$13.45$7.00--
$340.00Jan 15$8.60$11.20$9.90$12.40 07/10$5.85–$15.10$9.90--
$340.00Mar 19$13.10$15.60$14.35$10.83 06/05$8.70–$20.10$13.10--
$340.00Jan 21$29.50$33.20$31.35$37.30 07/07$21.25–$38.75$31.35--
$250.00Aug 21$48.10$50.90$49.50$48.00 07/06$28.75–$61.40$48.10--
$250.00Sep 18$48.50$52.40$50.45$34.30 06/23$30.60–$62.80$48.50--
$250.00Dec 18$54.60$57.90$56.25$38.50 06/18$37.90–$67.65$54.60--
$250.00Jan 15$56.50$59.70$58.10$43.20 05/22$39.75–$70.00$56.50--
$250.00Jan 21$75.00$79.50$77.25$85.27 07/07$58.75–$88.00$77.25--
$350.00Jul 17$0.00$0.25$0.13$0.10 07/10$0.10–$0.70$0.10--
$350.00Aug 21$0.40$2.25$1.33$2.00 07/09$0.68–$2.17$1.33161
$350.00Sep 18$1.25$2.55$1.90$3.70 07/08$0.63–$3.50$1.90--
$350.00Nov 20$3.60$5.90$4.75$7.60 07/07$2.68–$8.35$4.75--
$350.00Dec 18$4.50$7.30$5.90$8.00 07/10$3.48–$10.00$5.90--
$350.00Jan 15$6.80$8.60$7.70$11.20 07/07$4.45–$11.75$7.70--
$350.00Mar 19$9.80$12.70$11.25$7.80 06/23$6.95–$16.60$9.80--
$350.00Jan 21$25.50$29.70$27.60$33.40 07/07$18.75–$34.50$27.60--
$240.00Sep 18$57.50$61.40$59.45$46.70 06/15$38.00–$72.15$57.50--
$240.00Nov 20$61.50$64.80$63.15$44.15 06/22$43.25–$75.30$61.50--
$240.00Mar 19$67.50$70.90$69.20$45.40 05/21$50.60–$81.40$67.50--
$240.00Jan 21$81.50$86.00$83.75$92.22 07/07$64.25–$95.25$83.75--
$360.00Aug 21$0.00$2.80$1.40$2.00 07/08$0.43–$2.00$1.40--
$360.00Sep 18$0.50$3.10$1.80$2.30 07/08$0.48–$2.25$1.80--
$360.00Dec 18$3.00$5.50$4.25$4.00 06/29$2.25–$7.45$4.00--
$360.00Jan 15$5.30$6.60$5.95$8.66 07/07$3.50–$8.95$5.95--
$360.00Jan 21$22.50$26.70$24.60$17.80 06/16$16.25–$30.75$22.50--
$230.00Dec 18$71.50$74.60$73.05$53.46 05/26$52.55–$85.10$71.50--
$230.00Jan 21$88.50$93.00$90.75$88.10 06/26$71.00–$102.25$88.50--
$370.00Dec 18$1.80$4.00$2.90$2.88 06/26$1.83–$5.60$2.88--
$370.00Jan 21$19.50$23.40$21.45$27.00 07/08$14.00–$27.20$21.45--
$380.00Sep 18$0.00$2.50$1.25$0.27 06/18$0.18–$1.43$0.27--
$380.00Dec 18$1.35$3.20$2.28$1.22 06/22$1.42–$3.78$1.35--
$380.00Jan 15$2.00$3.70$2.85$4.20 07/10$2.33–$5.05$2.85--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$4.30$6.30$5.30$2.06 07/08$1.35–$29.05$4.302
$300.00Aug 21$12.50$14.90$13.70$11.67 07/09$9.70–$31.85$12.5061
$300.00Sep 18$14.50$17.30$15.90$25.40 06/11$11.20–$33.00$15.9015
$300.00Jan 15$22.40$25.30$23.85$21.90 07/10$19.80–$38.85$22.40--
$290.00Jul 17$0.55$2.55$1.55$1.66 07/08$0.90–$20.05$1.55--
$290.00Aug 21$8.10$10.40$9.25$7.53 07/10$6.25–$24.40$8.10127
$290.00Sep 18$10.00$12.60$11.30$17.40 07/01$7.80–$25.95$11.30--
$290.00Nov 20$15.30$18.00$16.65$23.20 06/24$13.10–$30.15$16.65--
$290.00Jan 15$17.80$20.70$19.25$17.70 07/10$15.95–$32.45$17.80--
$290.00Jan 21$30.50$34.60$32.55$35.20 07/02$29.25–$43.50$32.55--
$310.00Jul 17$11.80$14.70$13.25$8.90 07/10$5.00–$38.60$11.80--
$310.00Aug 21$18.50$20.70$19.60$17.06 07/10$13.70–$40.15$18.50--
$310.00Sep 18$20.50$23.70$22.10$18.20 07/09$15.50–$41.25$20.50--
$310.00Jan 15$27.70$30.50$29.10$34.00 06/25$23.75–$45.70$29.10--
$280.00Jul 17$0.05$2.60$1.33$1.59 07/02$0.43–$12.30$1.33--
$280.00Aug 21$4.50$6.80$5.65$5.10 07/09$3.88–$18.00$5.1081
$280.00Sep 18$6.70$8.90$7.80$5.51 07/08$5.25–$20.10$6.70139
$280.00Dec 18$12.60$15.50$14.05$33.50 05/13$11.25–$25.40$14.05--
$280.00Jan 15$13.80$16.70$15.25$14.10 07/10$12.40–$26.50$14.10--
$280.00Jan 21$26.00$30.30$28.15$38.60 05/22$25.25–$38.25$28.15--
$320.00Jan 15$33.50$37.00$35.25$32.50 07/10$28.95–$53.50$33.50--
$270.00Jul 17$0.00$2.15$1.08$1.11 07/08$0.75–$6.85$1.08--
$270.00Aug 21$2.65$4.40$3.53$3.43 07/10$2.45–$13.25$3.43107
$270.00Sep 18$4.00$6.30$5.15$3.70 07/08$3.68–$14.90$4.00--
$270.00Jan 15$10.40$13.20$11.80$10.90 07/07$10.00–$21.50$10.90--
$270.00Jan 21$22.50$26.40$24.45$37.00 06/01$21.75–$33.25$24.45--
$330.00Sep 18$34.50$38.20$36.35$69.80 05/14$27.40–$59.15$36.35--
$330.00Jan 15$40.10$43.30$41.70$38.70 07/10$34.65–$61.75$40.10--
$260.00Jul 17$0.00$2.15$1.08$0.69 07/06$0.75–$3.65$0.69--
$260.00Aug 21$1.55$2.60$2.08$2.20 07/10$1.75–$9.15$2.08--
$260.00Sep 18$2.45$4.40$3.43$2.70 07/08$2.42–$10.45$2.70--
$260.00Nov 20$5.60$8.00$6.80$6.50 07/07$5.55–$14.90$6.50--
$260.00Dec 18$6.00$9.40$7.70$7.18 07/07$6.35–$16.15$7.18--
$260.00Jan 15$7.50$10.30$8.90$8.50 07/10$7.55–$17.30$8.50--
$260.00Jan 21$19.00$22.70$20.85$33.20 05/14$18.65–$28.75$20.85--
$250.00Jul 17$0.00$2.15$1.08$1.13 07/07$0.43–$2.03$1.08--
$250.00Aug 21$0.85$2.90$1.88$1.64 07/10$0.78–$5.90$1.64--
$250.00Sep 18$1.50$2.90$2.20$3.10 07/06$1.78–$7.05$2.20--
$250.00Nov 20$3.80$6.10$4.95$7.80 06/24$3.83–$11.25$4.95--
$350.00Jan 15$55.10$58.80$56.95$51.10 07/07$48.00–$79.10$55.10--
$350.00Mar 19$57.20$60.90$59.05$77.00 06/05$50.40–$79.90$59.05--
$240.00Jul 17$0.00$2.15$1.08$1.08 07/10$0.15–$1.30$1.08--
$240.00Aug 21$0.60$1.45$1.02$1.23 07/07$1.02–$3.80$1.02--
$240.00Sep 18$0.90$3.40$2.15$1.55 07/10$1.13–$5.20$1.55--
$240.00Nov 20$3.00$4.50$3.75$4.00 07/06$3.23–$8.50$3.75--
$240.00Dec 18$2.85$5.20$4.03$4.50 07/08$3.25–$9.45$4.03--
$240.00Jan 15$3.40$6.00$4.70$9.00 06/16$4.05–$10.55$4.70--
$240.00Mar 19$5.60$8.50$7.05$13.08 06/22$5.90–$13.30$7.05--
$240.00Jan 21$13.00$16.30$14.65$16.17 07/02$13.40–$20.85$14.65--
$230.00Jul 17$0.00$2.15$1.08$1.03 07/07$0.10–$1.18$1.03--
$230.00Aug 21$0.00$2.50$1.25$1.35 06/25$0.43–$2.65$1.25--
$230.00Sep 18$0.00$2.95$1.48$5.70 06/03$1.40–$3.33$1.48--
$230.00Dec 18$2.05$3.80$2.93$5.45 06/30$2.78–$7.30$2.93--
$230.00Jan 15$2.10$4.60$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$2.35$1.18$1.36 06/22$0.83–$2.20$1.18--
$220.00Sep 18$0.00$2.65$1.33$1.88 06/17$1.25–$2.28$1.33--
$220.00Nov 20$1.05$2.60$1.83$2.05 07/06$1.20–$4.75$1.83--
$220.00Jan 15$1.15$4.30$2.72$2.97 07/07$2.48–$6.35$2.72--
$210.00Nov 20$0.50$2.05$1.27$1.25 07/10$1.08–$3.40$1.25--
$210.00Mar 19$1.65$4.80$3.22$3.40 07/08$2.88–$6.55$3.22--
$200.00Aug 21$0.00$2.20$1.10$0.65 06/04$0.53–$1.43$0.65--
$200.00Nov 20$0.05$1.60$0.83$0.85 07/10$0.68–$2.65$0.83--
$195.00Aug 21$0.00$2.15$1.08$0.40 06/22$0.30–$1.18$0.40--
$195.00Nov 20$0.00$2.65$1.33$2.70 06/02$0.68–$2.13$1.33--
$195.00Mar 19$0.55$3.70$2.13$2.10 07/10$1.93–$4.58$2.10--
$190.00Nov 20$0.00$2.50$1.25$2.15 06/02$0.57–$1.60$1.25--
$190.00Jan 21$4.00$6.50$5.25$3.00 07/08$4.45–$8.50$4.00--
$185.00Jan 21$3.00$5.90$4.45$5.90 06/26$3.95–$7.50$4.45--
$410.00Jan 15$111.40$115.50$113.45$120.60 07/01$100.30–$138.80$113.45--
$175.00Nov 20$0.00$2.30$1.15$0.75 06/23$0.48–$1.45$0.75--
$175.00Jan 15$0.00$2.55$1.27$1.50 06/23$0.68–$2.03$1.27--
$420.00Jan 15$121.40$125.50$123.45$130.60 07/01$110.25–$148.70$123.45--
$170.00Nov 20$0.00$0.95$0.48$0.50 06/30$0.45–$1.38$0.48--
$165.00Nov 20$0.00$2.20$1.10$0.35 06/30$0.33–$1.23$0.35--
$165.00Jan 15$0.00$1.40$0.70$1.25 05/26$0.68–$1.80$0.70--
$160.00Nov 20$0.00$2.20$1.10$0.45 06/18$0.38–$1.15$0.45--
$160.00Dec 18$0.00$2.20$1.10$1.00 06/15$0.55–$1.60$1.00--
$155.00Dec 18$0.00$2.20$1.10$0.95 06/03$0.48–$1.50$0.95--
$155.00Mar 19$0.00$2.60$1.30$1.30 06/16$0.78–$1.78$1.30--
$150.00Dec 18$0.00$1.45$0.73$0.55 06/16$0.53–$1.45$0.55--
$140.00Dec 18$0.00$1.55$0.78$0.55 06/15$0.55–$1.38$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 42
Total Puts 36
Put/Call Ratio 0.86
Net Difference 6

Prior's Put/Call Breakdown

Total Calls 218
Total Puts 19
Put/Call Ratio 0.09
Net Difference 199

Prior 7-Day Put/Call Summary

Total Calls 1,206
Total Puts 487
Average Put/Call Ratio 0.76
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