Tour v344
COR
CENCORA INC Series A
$307.99 +3.85%
(7/15 18:28) ◀
|
Thursday, July 16, 2026 (6:19pm)
January 2026
|
▶ (7/17 18:22)
◀ 7/16 18:19 ▶

Option Volume

Detail
ℹ
Current (07/16) 938
Calls: 861 (92%)
Puts: 77 (8%)
Prior (07/15) 78
Calls: 42 (54%)
Puts: 36 (46%)
Current vs Prior +1102.56%
Calls: +1950.00% (Calls)
Puts: +113.89% (Puts)
Prior 7-Day Total 1,711
Calls: 1,215 (71%)
Puts: 496 (29%)
Prior 7-Day Average 244
Calls: 173 (71%)
Puts: 70 (29%)
Current vs Prior 7-Day Avg +283.75%
Calls: +396.05%
Puts: +8.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $872.3K
Calls: $806.8K (92%)
Puts: $65.5K (8%)
Prior (07/15) $46.8K
Calls: $25.8K (55%)
Puts: $21.0K (45%)
Current vs Prior +1761.95%
Calls: +3025.79%
Puts: +211.31%
Prior 7-Day Total $1.55M
Calls: $1.29M (83%)
Puts: $262.1K (17%)
Prior 7-Day Average $221.1K
Calls: $183.6K (83%)
Puts: $37.4K (17%)
Current vs Prior 7-Day Avg +294.54%
Calls: +339.33%
Puts: +74.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.09
Prior (07/15) 0.86
Current vs Prior -89.57%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -88.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 2,576
Calls: 1,970 (76%)
Puts: 606 (24%)
Prior (07/15) 1,360
Calls: 828 (61%)
Puts: 532 (39%)
Current vs Prior +89.41%
Prior 7-Day Total 12,481
Calls: 10,035 (80%)
Puts: 2,446 (20%)
Prior 7-Day Average 1,783
Calls: 1,433 (80%)
Puts: 349 (20%)
Current vs Prior 7-Day Avg +44.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.70% | 10.13%3.70% | 10.13%
Prior 4.57% | 10.33%4.57% | 10.33%
Current vs Prior -18.99% | -1.98%-18.99% | -1.98%
Prior 7-Day Avg 4.85% | 10.65%4.85% | 10.65%
Current vs 7-Day Avg -23.67% | -4.91%-23.67% | -4.91%
Prior 7-Day Eod 4.57% | 10.33%4.57% | 10.33%
Current vs 7-Day Eod -18.99% | -1.98%-18.99% | -1.98%
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

Strong bullish conviction with 92% of dollar volume in calls ($806.8K) vs puts ($65.5K). Massive premium surge with dollar volume up 1762% vs prior. Dollar volume significantly above 7-day average (295% higher). Unusually high activity with volume up 1103% vs prior - elevated interest.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 6 found (avg delta 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1726.3029.50$27.9011.5%10.90--
$290.00Jul 1716.7019.50$18.1015.5%80.87287
$300.00Jul 176.5010.00$8.2542.4%3660.79586
$290.00Aug 2123.0025.80$24.4011.5%10.73150
$300.00Aug 2116.5018.60$17.5512.0%10.62--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2112.5014.80$13.6516.8%60.5112

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 830, top 372)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 216.609.50$8.0536.0%3720.3816
$300.00Jul 176.5010.00$8.2542.4%3660.79586
$310.00Aug 2111.2013.50$12.3518.6%230.49403
$290.00Jul 1716.7019.50$18.1015.5%80.87287
$310.00Jul 170.003.20$1.60200.0%70.37219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 218.009.80$8.9020.2%330.3862
$310.00Aug 2112.5014.80$13.6516.8%60.5112
$290.00Jul 170.002.15$1.08199.1%20.1324
$260.00Aug 211.102.50$1.8077.8%10.09--
$270.00Aug 211.503.10$2.3069.6%10.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 114.7%, max 220.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 21107.1%33.4%220.8%9437
$300.00Jul 17Aug 2167.1%32.4%106.9%367586
$310.00Jul 17Aug 2140.8%35.0%16.5%30622
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 19.00, avg 4.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$1.38$8.62$1.386.25$341.38
$330.00$340.00Aug 21$1.82$8.18$1.824.49$331.82
$320.00$330.00Aug 21$3.20$6.80$3.202.12$323.20
$310.00$320.00Aug 21$4.30$5.70$4.301.33$314.30
$300.00$310.00Aug 21$5.20$4.80$5.200.92$305.20
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.50$9.50$0.5019.00$269.50
$300.00$270.00Aug 21$6.60$23.40$6.603.55$293.40
$310.00$300.00Aug 21$4.75$5.25$4.751.11$305.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 65.67, avg 10.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Jul 17$9.85$9.85$0.1565.67$299.85
$280.00$290.00Jul 17$9.80$9.80$0.2049.00$289.80
$290.00$300.00Aug 21$6.85$6.85$3.152.17$296.85
$300.00$310.00Jul 17$6.65$6.65$3.351.99$306.65
$300.00$310.00Aug 21$5.20$5.20$4.801.08$305.20
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$4.75$4.75$5.250.90$305.25
$300.00$270.00Aug 21$6.60$6.60$23.400.28$293.40
$270.00$260.00Aug 21$0.50$0.50$9.500.05$269.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $8.78, cheapest $6.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$6.30107.1%33.4%
$300.00Jul 17Aug 21$9.3067.1%32.4%
$310.00Jul 17Aug 21$10.7540.8%35.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.23% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$18.10$1.08$19.18$270.82$309.186.23%
$310.00Aug 21$12.35$13.65$26.00$284.00$336.008.44%
$300.00Aug 21$17.55$8.90$26.45$273.55$326.458.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.87% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$290.00Jul 17$1.60$1.08$2.68$287.32$312.68
$350.00$260.00Aug 21$1.65$1.80$3.45$256.55$353.45
$350.00$270.00Aug 21$1.65$2.30$3.95$266.05$353.95
$340.00$260.00Aug 21$3.03$1.80$4.83$255.17$344.83
$340.00$270.00Aug 21$3.03$2.30$5.33$264.67$345.33
$330.00$260.00Aug 21$4.85$1.80$6.65$253.35$336.65
$330.00$270.00Aug 21$4.85$2.30$7.15$262.85$337.15
$320.00$260.00Aug 21$8.05$1.80$9.85$250.15$329.85
$320.00$270.00Aug 21$8.05$2.30$10.35$259.65$330.35
$350.00$300.00Aug 21$1.65$8.90$10.55$289.45$360.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.88, avg credit $6.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Aug 21$7.95$2.053.88$302.05$327.95
260/270290/300Aug 21$7.35$2.652.77$262.65$297.35
300/310330/340Aug 21$6.57$3.431.92$303.43$336.57
300/310340/350Aug 21$6.13$3.871.58$303.87$346.13
260/270300/310Aug 21$5.70$4.301.33$264.30$305.70
260/270310/320Aug 21$4.80$5.200.92$265.20$314.80
260/270320/330Aug 21$3.70$6.300.59$266.30$323.70
270/300310/320Aug 21$10.90$19.100.57$289.10$320.90
270/300320/330Aug 21$9.80$20.200.49$290.20$329.80
270/300330/340Aug 21$8.42$21.580.39$291.58$338.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 21.73, cheapest $0.44)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.44$9.5621.73
$300.00$310.00$320.00Aug 21$0.90$9.1010.11
$310.00$320.00$330.00Aug 21$1.10$8.908.09
$320.00$330.00$340.00Aug 21$1.38$8.626.25
$290.00$300.00$310.00Aug 21$1.65$8.355.06
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. 11 found (best net $-0.27, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 21-$0.27$9.73
$330.00$340.001:2Aug 21-$1.21$8.79
$320.00$330.001:2Aug 21-$1.65$8.35
$310.00$320.001:2Aug 21-$3.75$6.25
$300.00$310.001:2Aug 21-$7.15$2.85
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$1.30$8.70
$310.00$300.001:2Aug 21-$4.15$5.85
$300.00$270.001:2Aug 21$4.30$25.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.64%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$11.200.490.7%3.64%4.29%23403
$320.00Aug 21$6.600.383.9%2.14%6.04%37216
$330.00Aug 21$4.300.267.2%1.40%8.54%3174
$340.00Aug 21$1.650.1810.4%0.54%10.93%43
$350.00Aug 21$0.900.1113.6%0.29%13.93%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. 185 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 $23.00/$25.80) — try a limit near $23.00. Also watch the $340.00 03-19 call last traded $10.83 on 06/05 (now $17.60/$19.80) — try a limit near $17.60; the $290.00 07-17 call last traded $13.29 on 07/09 (now $16.70/$19.50) — try a limit near $16.70. Most tradeable put: the $270.00 01-15 put last traded $10.90 on 07/07 (now $9.20/$10.20) — try a limit near $9.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$0.00$3.20$1.60$4.58 07/08$0.25–$5.30$1.60219
$310.00Aug 21$11.20$13.50$12.35$10.12 07/10$2.55–$14.50$11.20403
$310.00Sep 18$14.10$16.00$15.05$13.90 07/10$4.45–$17.20$14.10--
$310.00Nov 20$20.50$23.60$22.05$23.25 07/07$8.80–$23.90$22.05--
$310.00Dec 18$23.80$25.50$24.65$17.90 07/02$10.40–$26.30$23.80--
$310.00Jan 15$25.00$28.60$26.80$19.40 06/25$12.20–$28.80$25.00--
$310.00Feb 19$29.10$31.90$30.50$27.90 07/07$14.70–$31.45$29.10--
$310.00Mar 19$30.60$34.10$32.35$16.54 06/22$16.00–$33.80$30.60--
$310.00Jan 21$49.00$53.00$51.00$50.52 07/07$31.00–$51.75$50.52--
$300.00Jul 17$6.50$10.00$8.25$6.20 07/10$0.57–$11.60$6.50586
$300.00Aug 21$16.50$18.60$17.55$16.06 07/10$4.15–$19.85$16.50--
$300.00Sep 18$19.70$22.90$21.30$11.15 07/01$5.85–$22.80$19.70--
$300.00Nov 20$26.30$29.60$27.95$27.00 07/07$11.60–$29.50$27.00--
$300.00Dec 18$29.40$31.70$30.55$13.20 06/22$13.35–$31.90$29.40--
$300.00Jan 15$30.30$34.00$32.15$14.00 06/03$15.35–$33.75$30.30--
$300.00Feb 19$34.60$37.20$35.90$37.46 07/08$17.85–$36.80$35.90--
$300.00Mar 19$35.90$39.40$37.65$38.00 07/07$19.65–$39.15$37.65--
$300.00Jan 21$54.00$58.00$56.00$55.41 07/07$34.50–$56.75$55.41--
$320.00Jul 17$0.00$2.20$1.10$1.18 07/08$0.15–$1.48$1.10--
$320.00Aug 21$6.60$9.50$8.05$6.50 07/09$1.93–$9.20$6.6016
$320.00Sep 18$9.00$11.60$10.30$9.00 07/09$2.93–$12.25$9.00--
$320.00Nov 20$16.00$18.80$17.40$15.75 07/09$6.75–$19.10$16.00--
$320.00Dec 18$18.80$20.80$19.80$8.80 06/18$8.05–$21.60$18.80--
$320.00Jan 15$20.30$22.90$21.60$15.50 06/25$9.65–$23.60$20.30--
$320.00Feb 19$24.40$26.10$25.25$26.35 07/08$11.95–$26.40$25.25--
$320.00Jan 21$44.50$48.00$46.25$44.50 07/08$27.50–$47.00$44.50--
$290.00Jul 17$16.70$19.50$18.10$13.29 07/09$1.58–$20.75$16.70287
$290.00Aug 21$23.00$25.80$24.40$20.00 07/10$7.25–$27.35$23.00150
$290.00Sep 18$25.50$29.40$27.45$27.61 07/07$9.30–$29.45$27.45--
$290.00Nov 20$33.30$35.90$34.60$36.54 07/08$15.05–$35.90$34.60--
$290.00Dec 18$34.60$38.20$36.40$20.30 06/15$16.70–$38.25$34.60--
$290.00Jan 15$37.30$40.00$38.65$40.20 07/08$18.45–$40.05$38.65--
$290.00Feb 19$39.80$43.00$41.40$30.64 06/24$21.65–$43.00$39.80--
$290.00Jan 21$59.00$63.50$61.25$32.00 05/13$38.50–$63.00$59.00--
$330.00Jul 17$0.00$2.15$1.08$0.35 07/08$0.08–$1.23$0.35--
$330.00Aug 21$4.30$5.40$4.85$4.86 07/10$1.40–$5.80$4.85174
$330.00Sep 18$5.50$8.00$6.75$7.05 07/07$2.08–$8.35$6.75--
$330.00Nov 20$12.50$14.50$13.50$7.24 06/23$4.80–$14.90$12.50--
$330.00Dec 18$13.90$16.60$15.25$7.00 06/18$5.95–$17.10$13.90--
$330.00Jan 15$16.10$18.80$17.45$8.80 06/30$7.60–$19.05$16.10--
$330.00Mar 19$21.10$23.70$22.40$24.40 07/08$10.90–$23.80$22.40--
$330.00Jan 21$40.00$44.00$42.00$36.59 07/06$24.25–$42.75$40.00--
$280.00Jul 17$26.30$29.50$27.90$29.59 07/08$4.00–$30.50$27.90--
$280.00Aug 21$30.50$34.20$32.35$34.06 07/08$10.70–$34.50$32.35--
$280.00Sep 18$33.40$36.70$35.05$35.90 07/08$13.05–$37.00$35.05--
$280.00Nov 20$39.30$42.80$41.05$24.00 06/05$19.25–$42.75$39.30--
$280.00Dec 18$41.90$44.70$43.30$26.00 06/05$20.95–$44.85$41.90--
$280.00Jan 15$43.50$46.60$45.05$45.53 07/07$23.00–$46.55$45.05--
$280.00Jan 21$64.50$69.00$66.75$62.00 07/09$43.25–$68.75$64.50--
$340.00Aug 21$1.65$4.40$3.03$2.00 07/09$1.05–$3.45$2.003
$340.00Sep 18$3.00$5.40$4.20$5.20 07/08$1.50–$5.40$4.20--
$340.00Nov 20$9.10$11.20$10.15$5.10 05/26$3.68–$11.55$9.10--
$340.00Dec 18$10.70$13.10$11.90$5.40 06/18$4.60–$13.45$10.70--
$340.00Jan 15$12.40$15.00$13.70$12.40 07/10$5.85–$15.10$12.40--
$340.00Mar 19$17.60$19.80$18.70$10.83 06/05$8.70–$20.10$17.602
$340.00Jan 21$35.50$38.80$37.15$37.30 07/07$21.25–$38.75$37.15--
$270.00Jul 17$36.40$39.50$37.95$37.60 07/07$8.95–$39.80$37.60--
$270.00Aug 21$39.00$42.80$40.90$37.95 07/07$15.35–$43.10$39.00--
$270.00Sep 18$41.00$44.50$42.75$43.90 07/08$18.15–$44.90$42.75--
$270.00Nov 20$46.50$49.90$48.20$38.45 07/06$24.15–$50.50$46.50--
$270.00Dec 18$48.50$51.80$50.15$31.00 06/15$25.90–$52.35$48.50--
$270.00Jan 15$51.00$53.60$52.30$51.79 07/07$27.95–$53.85$51.79--
$270.00Mar 19$55.00$58.00$56.50$33.80 06/05$32.65–$59.00$55.00--
$270.00Jan 21$70.50$75.00$72.75$57.30 06/24$48.25–$74.75$70.50--
$350.00Jul 17$0.00$0.25$0.13$0.10 07/10$0.10–$0.70$0.10--
$350.00Aug 21$0.90$2.40$1.65$2.00 07/09$1.00–$2.17$1.65--
$350.00Sep 18$1.95$3.50$2.73$3.70 07/08$0.63–$3.50$2.73--
$350.00Nov 20$5.80$8.40$7.10$7.60 07/07$2.68–$8.35$7.1022
$350.00Dec 18$7.40$10.20$8.80$8.00 07/10$3.48–$10.00$8.00--
$350.00Jan 15$9.00$11.80$10.40$11.20 07/07$4.45–$11.75$10.40--
$350.00Mar 19$14.10$16.40$15.25$7.80 06/23$6.95–$16.60$14.10--
$350.00Jan 21$31.50$35.00$33.25$33.40 07/07$18.75–$34.50$33.25--
$260.00Jul 17$46.10$49.50$47.80$48.50 07/08$15.20–$49.70$47.80--
$260.00Aug 21$49.00$51.90$50.45$31.88 07/01$21.65–$52.10$49.00--
$260.00Sep 18$49.60$53.30$51.45$27.00 05/26$23.85–$53.45$49.60--
$260.00Dec 18$56.20$59.50$57.85$31.55 06/22$31.55–$59.95$56.20--
$260.00Mar 19$62.00$64.80$63.40$35.65 06/03$38.10–$65.95$62.00--
$260.00Jan 21$77.00$81.50$79.25$75.00 07/09$53.25–$81.25$77.00--
$360.00Aug 21$0.45$2.90$1.68$2.00 07/08$0.43–$2.00$1.68--
$360.00Sep 18$0.90$3.70$2.30$2.30 07/08$0.48–$2.30$2.30--
$360.00Dec 18$5.30$7.70$6.50$4.00 06/29$2.25–$7.45$5.30--
$360.00Jan 15$6.50$9.10$7.80$8.66 07/07$3.50–$8.95$7.80--
$360.00Jan 21$28.00$31.30$29.65$17.80 06/16$16.25–$30.75$28.00--
$250.00Aug 21$57.60$61.40$59.50$48.00 07/06$28.75–$61.40$57.60--
$250.00Sep 18$58.70$62.80$60.75$34.30 06/23$30.60–$62.80$58.70--
$250.00Dec 18$64.00$67.70$65.85$38.50 06/18$37.90–$67.65$64.00--
$250.00Jan 15$66.60$69.40$68.00$43.20 05/22$39.75–$70.00$66.60--
$250.00Jan 21$84.00$88.50$86.25$85.27 07/07$58.75–$88.00$85.27--
$370.00Dec 18$3.30$5.80$4.55$2.88 06/26$1.83–$5.60$3.30--
$370.00Jan 21$24.00$28.00$26.00$27.00 07/08$14.00–$27.20$26.00--
$240.00Sep 18$68.20$72.20$70.20$46.70 06/15$38.00–$72.15$68.20--
$240.00Nov 20$71.50$75.00$73.25$44.15 06/22$43.25–$75.30$71.50--
$240.00Mar 19$77.50$80.50$79.00$45.40 05/21$50.60–$81.40$77.50--
$240.00Jan 21$91.00$95.50$93.25$92.22 07/07$64.25–$95.25$92.22--
$380.00Sep 18$0.00$2.95$1.48$0.27 06/18$0.18–$1.48$0.27--
$380.00Dec 18$1.90$4.30$3.10$1.22 06/22$1.42–$3.78$1.90--
$380.00Jan 15$2.80$5.40$4.10$4.20 07/10$2.33–$5.05$4.10--
$230.00Dec 18$81.50$85.00$83.25$53.46 05/26$52.55–$85.10$81.50--
$230.00Jan 21$98.50$102.50$100.50$88.10 06/26$71.00–$102.25$98.50--
$440.00Jan 21$8.50$11.50$10.00--$10.00–$10.00—$8.5070
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$1.50$4.80$3.15$8.90 07/10$3.15–$38.60$3.15--
$310.00Aug 21$12.50$14.80$13.65$17.06 07/10$13.65–$40.15$13.6512
$310.00Sep 18$14.60$16.60$15.60$18.20 07/09$15.50–$41.25$15.6042
$310.00Jan 15$22.00$25.20$23.60$34.00 06/25$23.60–$45.70$23.60--
$300.00Jul 17$0.00$2.60$1.30$2.06 07/08$1.30–$29.05$1.30--
$300.00Aug 21$8.00$9.80$8.90$11.67 07/09$8.90–$31.85$8.9062
$300.00Sep 18$10.00$12.20$11.10$25.40 06/11$11.10–$33.00$11.1016
$300.00Jan 15$17.50$20.70$19.10$21.90 07/10$19.10–$38.85$19.10--
$320.00Jan 15$27.50$30.40$28.95$32.50 07/10$28.95–$53.50$28.95--
$290.00Jul 17$0.00$2.15$1.08$1.66 07/08$0.90–$20.05$1.0824
$290.00Aug 21$4.60$6.60$5.60$7.53 07/10$5.60–$24.40$5.60--
$290.00Sep 18$6.20$8.70$7.45$17.40 07/01$7.45–$25.95$7.45--
$290.00Nov 20$11.70$14.10$12.90$23.20 06/24$12.90–$30.15$12.90--
$290.00Jan 15$13.80$16.60$15.20$17.70 07/10$15.20–$32.45$15.20--
$290.00Jan 21$27.00$30.40$28.70$35.20 07/02$28.70–$43.50$28.70--
$330.00Sep 18$26.50$29.50$28.00$69.80 05/14$27.40–$59.15$28.00--
$330.00Jan 15$33.20$36.50$34.85$38.70 07/10$34.65–$61.75$34.85--
$280.00Jul 17$0.00$2.30$1.15$1.59 07/02$0.43–$12.30$1.15--
$280.00Aug 21$2.55$4.70$3.63$5.10 07/09$3.63–$18.00$3.63--
$280.00Sep 18$4.30$6.10$5.20$5.51 07/08$5.20–$20.10$5.20140
$280.00Dec 18$10.50$11.90$11.20$33.50 05/13$11.20–$25.40$11.20--
$280.00Jan 15$11.60$13.00$12.30$14.10 07/10$12.30–$26.50$12.30--
$280.00Jan 21$23.00$26.80$24.90$38.60 05/22$24.90–$38.25$24.90--
$270.00Jul 17$0.00$2.15$1.08$1.11 07/08$0.75–$6.85$1.08--
$270.00Aug 21$1.50$3.10$2.30$3.43 07/10$2.30–$13.25$2.30--
$270.00Sep 18$2.40$4.20$3.30$3.70 07/08$3.30–$14.90$3.3029
$270.00Jan 15$9.20$10.20$9.70$10.90 07/07$9.70–$21.50$9.7013
$270.00Jan 21$19.50$23.30$21.40$37.00 06/01$21.40–$33.25$21.40--
$270.00Nov 20$6.10$8.00$7.05--$7.05–$7.05—$6.102
$270.00Dec 18$7.30$9.20$8.25--$8.25–$8.25—$7.3026
$350.00Jan 15$47.00$50.30$48.65$51.10 07/07$48.00–$79.10$48.65--
$350.00Mar 19$49.70$53.30$51.50$77.00 06/05$50.40–$79.90$51.50--
$260.00Jul 17$0.00$2.15$1.08$0.69 07/06$0.75–$3.65$0.69--
$260.00Aug 21$1.10$2.50$1.80$2.20 07/10$1.75–$9.15$1.80--
$260.00Sep 18$1.45$3.10$2.28$2.70 07/08$2.28–$10.45$2.28--
$260.00Nov 20$4.00$6.10$5.05$6.50 07/07$5.05–$14.90$5.059
$260.00Dec 18$5.30$7.00$6.15$7.18 07/07$6.15–$16.15$6.15--
$260.00Jan 15$6.80$8.00$7.40$8.50 07/10$7.40–$17.30$7.40227
$260.00Jan 21$16.50$20.00$18.25$33.20 05/14$18.25–$28.75$18.25--
$250.00Jul 17$0.00$2.15$1.08$1.13 07/07$0.43–$2.03$1.08--
$250.00Aug 21$0.05$1.90$0.98$1.64 07/10$0.78–$5.90$0.98--
$250.00Sep 18$0.80$3.90$2.35$3.10 07/06$1.78–$7.05$2.35--
$250.00Nov 20$2.50$4.50$3.50$7.80 06/24$3.50–$11.25$3.50--
$240.00Jul 17$0.00$2.10$1.05$1.08 07/10$0.15–$1.30$1.05--
$240.00Aug 21$0.60$1.55$1.08$1.23 07/07$1.02–$3.80$1.08--
$240.00Sep 18$0.00$3.30$1.65$1.55 07/10$1.13–$5.20$1.55--
$240.00Nov 20$1.75$3.40$2.58$4.00 07/06$2.58–$8.50$2.58--
$240.00Dec 18$2.00$3.90$2.95$4.50 07/08$2.95–$9.45$2.95--
$240.00Jan 15$2.40$4.60$3.50$9.00 06/16$3.50–$10.55$3.50--
$240.00Mar 19$4.50$6.80$5.65$13.08 06/22$5.65–$13.30$5.65--
$240.00Jan 21$11.00$14.30$12.65$16.17 07/02$12.65–$20.85$12.65--
$230.00Jul 17$0.00$2.10$1.05$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$2.90$1.45$5.70 06/03$1.40–$3.33$1.45--
$230.00Dec 18$1.30$3.90$2.60$5.45 06/30$2.60–$7.30$2.60--
$230.00Jan 15$1.95$4.50$3.23$12.05 05/14$3.23–$8.35$3.23--
$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$0.00$3.30$1.65$2.05 07/06$1.20–$4.75$1.65--
$220.00Jan 15$0.85$4.00$2.42$2.97 07/07$2.42–$6.35$2.42--
$210.00Nov 20$0.00$2.90$1.45$1.25 07/10$1.08–$3.40$1.25--
$210.00Mar 19$2.10$4.20$3.15$3.40 07/08$2.88–$6.55$3.15--
$410.00Jan 15$100.00$104.00$102.00$120.60 07/01$100.30–$138.80$102.00--
$200.00Aug 21$0.00$2.20$1.10$0.65 06/04$0.53–$1.43$0.65--
$200.00Nov 20$0.00$2.65$1.33$0.85 07/10$0.68–$2.65$0.85--
$200.00Mar 19$1.55$3.10$2.33--$2.33–$2.33—$1.554
$420.00Jan 15$110.00$114.00$112.00$130.60 07/01$110.25–$148.70$112.00--
$195.00Aug 21$0.00$2.15$1.08$0.40 06/22$0.30–$1.18$0.40--
$195.00Nov 20$0.00$2.15$1.08$2.70 06/02$0.68–$2.13$1.08--
$195.00Mar 19$0.50$3.60$2.05$2.10 07/10$1.93–$4.58$2.05--
$190.00Nov 20$0.00$2.25$1.13$2.15 06/02$0.57–$1.60$1.13--
$190.00Jan 21$3.00$8.00$5.50$3.00 07/08$4.45–$8.50$3.00--
$185.00Jan 21$2.50$7.50$5.00$5.90 06/26$3.95–$7.50$5.00--
$175.00Nov 20$0.00$2.30$1.15$0.75 06/23$0.48–$1.45$0.75--
$175.00Jan 15$0.00$2.60$1.30$1.50 06/23$0.68–$2.03$1.30--
$170.00Nov 20$0.00$2.25$1.13$0.50 06/30$0.45–$1.38$0.50--
$165.00Nov 20$0.00$2.20$1.10$0.35 06/30$0.50–$1.23$0.35--
$165.00Jan 15$0.00$2.25$1.13$1.25 05/26$0.68–$1.80$1.13--
$160.00Nov 20$0.00$1.60$0.80$0.45 06/18$0.38–$1.15$0.45--
$160.00Dec 18$0.00$1.80$0.90$1.00 06/15$0.55–$1.60$0.90--
$155.00Dec 18$0.00$1.65$0.83$0.95 06/03$0.48–$1.50$0.83--
$155.00Mar 19$0.00$1.90$0.95$1.30 06/16$0.78–$1.75$0.95--
$150.00Dec 18$0.00$1.65$0.83$0.55 06/16$0.53–$1.45$0.55--
$140.00Dec 18$0.00$1.55$0.78$0.55 06/15$0.57–$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 861
Total Puts 77
Put/Call Ratio 0.09
Net Difference 784

Prior's Put/Call Breakdown

Total Calls 42
Total Puts 36
Put/Call Ratio 0.86
Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 1,215
Total Puts 496
Average Put/Call Ratio 0.76
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