Tour v346
COR
CENCORA INC Series A
$307.90 -0.03%
$305.60 (-0.75%)🌙
as of 07/17 06:22 PM
(7/16 18:19) ◀
|
Friday, July 17, 2026 (6:22pm)
January 2026
|
▶ (7/20 18:21)
◀ 7/17 18:22 ▶

Option Volume

Detail
ℹ
Current (07/17) 318
Calls: 290 (91%)
Puts: 28 (9%)
Prior (07/16) 938
Calls: 861 (92%)
Puts: 77 (8%)
Current vs Prior -66.10%
Calls: -66.32% (Calls)
Puts: -63.64% (Puts)
Prior 7-Day Total 2,050
Calls: 1,700 (83%)
Puts: 350 (17%)
Prior 7-Day Average 292
Calls: 242 (83%)
Puts: 50 (17%)
Current vs Prior 7-Day Avg +8.59%
Calls: +19.41%
Puts: -44.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $328.2K
Calls: $310.5K (95%)
Puts: $17.8K (5%)
Prior (07/16) $872.3K
Calls: $806.8K (92%)
Puts: $65.5K (8%)
Current vs Prior -62.37%
Calls: -61.52%
Puts: -72.83%
Prior 7-Day Total $1.96M
Calls: $1.73M (89%)
Puts: $223.6K (11%)
Prior 7-Day Average $279.6K
Calls: $247.6K (89%)
Puts: $31.9K (11%)
Current vs Prior 7-Day Avg +17.41%
Calls: +25.36%
Puts: -44.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.10
Prior (07/16) 0.09
Current vs Prior +7.96%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -85.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 2,238
Calls: 1,926 (86%)
Puts: 312 (14%)
Prior (07/16) 2,576
Calls: 1,970 (76%)
Puts: 606 (24%)
Current vs Prior -13.12%
Prior 7-Day Total 12,810
Calls: 10,130 (79%)
Puts: 2,680 (21%)
Prior 7-Day Average 1,830
Calls: 1,447 (79%)
Puts: 382 (21%)
Current vs Prior 7-Day Avg +22.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.23% | 10.21%3.23% | 10.21%
Prior 3.70% | 10.13%3.70% | 10.13%
Current vs Prior +175.96% | +19.75%-12.87% | +0.83%
Prior 7-Day Avg 4.59% | 10.52%4.59% | 10.52%
Current vs 7-Day Avg +122.54% | +15.27%-29.73% | -2.94%
Prior 7-Day Eod 3.70% | 10.13%3.70% | 10.13%
Current vs 7-Day Eod +175.96% | +19.75%-12.87% | +0.83%
Sentiment BEARISHBULLISH

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 95% of dollar volume in calls ($310.5K) vs puts ($17.8K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (290 calls vs 28 puts).

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 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 3 of results (avg 7.2%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1745.8048.80$47.306.3%10.9415
$270.00Jul 1735.8038.80$37.308.0%10.92--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2119.0020.40$19.707.1%30.638

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 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1745.8048.80$47.306.3%10.9415
$270.00Jul 1735.8038.80$37.308.0%10.92--
$280.00Jul 1725.8028.60$27.2010.3%50.9192
$300.00Jul 175.809.10$7.4544.3%210.80585
$300.00Aug 2116.5018.70$17.6012.5%10.61--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 170.754.20$2.48139.1%40.746
$320.00Aug 2119.0020.40$19.707.1%30.638
$310.00Aug 2113.0014.70$13.8512.3%30.5116

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 128, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 217.108.80$7.9521.4%310.37382
$300.00Jul 175.809.10$7.4544.3%210.80585
$350.00Aug 211.052.25$1.6572.7%180.11172
$310.00Aug 2111.0013.20$12.1018.2%150.49--
$310.00Jul 170.002.30$1.15200.0%80.27215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 170.002.15$1.08199.1%100.1039
$310.00Jul 170.754.20$2.48139.1%40.746
$310.00Aug 2113.0014.70$13.8512.3%30.5116
$320.00Aug 2119.0020.40$19.707.1%30.638
$270.00Aug 211.752.95$2.3551.1%20.12115

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 1086.3%, max 2639.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 21421.3%33.7%1150.5%22585
$310.00Jul 17Aug 21133.6%35.4%277.7%23215
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 21996.3%36.4%2639.2%1139
$310.00Jul 17Aug 21133.6%35.4%277.7%722

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 20.43, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$1.13$8.87$1.137.85$341.13
$330.00$340.00Aug 21$1.87$8.13$1.874.35$331.87
$320.00$330.00Aug 21$3.30$6.70$3.302.03$323.30
$310.00$320.00Aug 21$4.15$5.85$4.151.41$314.15
$300.00$310.00Aug 21$5.50$4.50$5.500.82$305.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$280.00Jul 17$1.40$28.60$1.4020.43$308.60
$280.00$270.00Aug 21$1.45$8.55$1.455.90$278.55
$290.00$280.00Aug 21$2.20$7.80$2.203.55$287.80
$310.00$290.00Aug 21$7.85$12.15$7.851.55$302.15
$320.00$310.00Aug 21$5.85$4.15$5.850.71$314.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 79.00, avg 7.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$300.00Jul 17$19.75$19.75$0.2579.00$299.75
$300.00$310.00Jul 17$6.30$6.30$3.701.70$306.30
$300.00$310.00Aug 21$5.50$5.50$4.501.22$305.50
$310.00$320.00Aug 21$4.15$4.15$5.850.71$314.15
$320.00$330.00Aug 21$3.30$3.30$6.700.49$323.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$5.85$5.85$4.151.41$314.15
$310.00$290.00Aug 21$7.85$7.85$12.150.65$302.15
$290.00$280.00Aug 21$2.20$2.20$7.800.28$287.80
$280.00$270.00Aug 21$1.45$1.45$8.550.17$278.55
$310.00$280.00Jul 17$1.40$1.40$28.600.05$308.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $8.80, cheapest $2.72)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Aug 21$10.15421.3%33.7%
$310.00Jul 17Aug 21$10.95133.6%35.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$2.72996.3%36.4%
$310.00Jul 17Aug 21$11.37133.6%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 1.18% of stock, avg 6.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 17$1.15$2.48$3.63$306.37$313.631.18%
$310.00Aug 21$12.10$13.85$25.95$284.05$335.958.43%
$320.00Aug 21$7.95$19.70$27.65$292.35$347.658.98%
$280.00Jul 17$27.20$1.08$28.28$251.72$308.289.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.72% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$280.00Jul 17$1.15$1.08$2.23$277.77$312.23
$350.00$270.00Aug 21$1.65$2.35$4.00$266.00$354.00
$340.00$270.00Aug 21$2.78$2.35$5.13$264.87$345.13
$350.00$280.00Aug 21$1.65$3.80$5.45$274.55$355.45
$340.00$280.00Aug 21$2.78$3.80$6.58$273.42$346.58
$330.00$270.00Aug 21$4.65$2.35$7.00$263.00$337.00
$350.00$290.00Aug 21$1.65$6.00$7.65$282.35$357.65
$330.00$280.00Aug 21$4.65$3.80$8.45$271.55$338.45
$340.00$290.00Aug 21$2.78$6.00$8.78$281.22$348.78
$320.00$270.00Aug 21$7.95$2.35$10.30$259.70$330.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.39, avg credit $6.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$7.72$2.283.39$312.28$337.72
280/290300/310Aug 21$7.70$2.303.35$282.30$307.70
310/320340/350Aug 21$6.98$3.022.31$313.02$346.98
270/280300/310Aug 21$6.95$3.052.28$273.05$306.95
280/290310/320Aug 21$6.35$3.651.74$283.65$316.35
270/280310/320Aug 21$5.60$4.401.27$274.40$315.60
290/310320/330Aug 21$11.15$8.851.26$298.85$331.15
280/290320/330Aug 21$5.50$4.501.22$284.50$325.50
290/310330/340Aug 21$9.72$10.280.95$300.28$339.72
270/280320/330Aug 21$4.75$5.250.90$275.25$324.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 12.51, cheapest $0.74)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.74$9.2612.51
$310.00$320.00$330.00Aug 21$0.85$9.1510.76
$300.00$310.00$320.00Aug 21$1.35$8.656.41
$320.00$330.00$340.00Aug 21$1.43$8.575.99
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.52, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 21-$0.52$9.48
$330.00$340.001:2Aug 21-$0.91$9.09
$320.00$330.001:2Aug 21-$1.35$8.65
$310.00$320.001:2Aug 21-$3.80$6.20
$300.00$310.001:2Aug 21-$6.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$0.90$9.10
$290.00$280.001:2Aug 21-$1.60$8.40
$320.00$310.001:2Aug 21-$8.00$2.00
$310.00$280.001:2Jul 17$0.32$29.68
$310.00$290.001:2Aug 21$1.85$18.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.57%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$11.000.490.7%3.57%4.25%15--
$320.00Aug 21$7.100.373.9%2.31%6.24%31382
$330.00Aug 21$3.500.267.2%1.14%8.31%1--
$340.00Aug 21$1.950.1710.4%0.63%11.06%27
$350.00Aug 21$1.050.1113.7%0.34%14.01%18172

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. 183 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 $260.00 07-17 call last traded $48.50 on 07/08 (now $45.80/$48.80) — try a limit near $47.30. Also watch the $280.00 07-17 call last traded $29.59 on 07/08 (now $25.80/$28.60) — try a limit near $27.20; the $350.00 01-21 call last traded $33.40 on 07/07 (now $32.00/$36.00) — try a limit near $33.40. Most tradeable put: the $310.00 08-21 put last traded $17.06 on 07/10 (now $13.00/$14.70) — try a limit near $13.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$0.00$2.30$1.15$4.58 07/08$0.25–$5.30$1.15215
$310.00Aug 21$11.00$13.20$12.10$10.12 07/10$2.55–$14.50$11.00--
$310.00Sep 18$14.00$16.60$15.30$13.90 07/10$4.45–$17.20$14.00195
$310.00Nov 20$21.00$24.10$22.55$23.25 07/07$8.80–$23.90$22.55--
$310.00Dec 18$23.80$25.90$24.85$17.90 07/02$10.40–$26.30$23.80--
$310.00Jan 15$25.00$28.50$26.75$19.40 06/25$12.20–$28.80$25.00--
$310.00Feb 19$28.90$31.80$30.35$27.90 07/07$14.70–$31.45$28.90--
$310.00Mar 19$30.60$33.80$32.20$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$5.80$9.10$7.45$6.20 07/10$0.57–$11.60$6.20585
$300.00Aug 21$16.50$18.70$17.60$16.06 07/10$4.15–$19.85$16.50--
$300.00Sep 18$19.60$22.20$20.90$11.15 07/01$5.85–$22.80$19.60--
$300.00Nov 20$26.50$29.90$28.20$27.00 07/07$11.60–$29.50$27.00--
$300.00Dec 18$28.50$31.60$30.05$13.20 06/22$13.35–$31.90$28.50--
$300.00Jan 15$30.50$33.90$32.20$14.00 06/03$15.35–$33.75$30.50--
$300.00Feb 19$33.50$37.20$35.35$37.46 07/08$17.85–$36.80$35.35--
$300.00Mar 19$36.00$38.70$37.35$38.00 07/07$19.65–$39.15$37.35--
$300.00Jan 21$53.50$58.20$55.85$55.41 07/07$34.50–$56.75$55.41--
$320.00Jul 17$0.00$2.25$1.13$1.18 07/08$0.15–$1.48$1.13--
$320.00Aug 21$7.10$8.80$7.95$6.50 07/09$1.93–$9.20$7.10382
$320.00Sep 18$9.70$12.10$10.90$9.00 07/09$2.93–$12.25$9.7086
$320.00Nov 20$16.00$19.50$17.75$15.75 07/09$6.75–$19.10$16.00--
$320.00Dec 18$18.10$21.60$19.85$8.80 06/18$8.05–$21.60$18.10--
$320.00Jan 15$20.50$23.60$22.05$15.50 06/25$9.65–$23.60$20.50--
$320.00Feb 19$23.50$27.50$25.50$26.35 07/08$11.95–$26.40$25.50--
$320.00Jan 21$44.30$48.00$46.15$44.50 07/08$27.50–$47.00$44.50--
$290.00Jul 17$15.80$18.60$17.20$13.29 07/09$1.58–$20.75$15.80--
$290.00Aug 21$23.20$25.40$24.30$20.00 07/10$7.25–$27.35$23.20--
$290.00Sep 18$26.00$28.60$27.30$27.61 07/07$9.30–$29.45$27.30--
$290.00Nov 20$32.50$35.90$34.20$36.54 07/08$15.05–$35.90$34.20--
$290.00Dec 18$34.50$37.70$36.10$20.30 06/15$16.70–$38.25$34.50--
$290.00Jan 15$36.50$39.70$38.10$40.20 07/08$18.45–$40.05$38.10--
$290.00Feb 19$39.50$42.70$41.10$30.64 06/24$21.65–$43.00$39.50--
$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$3.50$5.80$4.65$4.86 07/10$1.40–$5.80$4.65--
$330.00Sep 18$5.90$8.50$7.20$7.05 07/07$2.08–$8.35$7.05--
$330.00Nov 20$12.60$15.30$13.95$7.24 06/23$4.80–$14.90$12.60--
$330.00Dec 18$14.00$17.40$15.70$7.00 06/18$5.95–$17.10$14.00--
$330.00Jan 15$16.50$19.50$18.00$8.80 06/30$7.60–$19.05$16.50--
$330.00Mar 19$21.50$24.90$23.20$24.40 07/08$10.90–$23.80$23.20--
$330.00Jan 21$40.00$43.50$41.75$36.59 07/06$24.25–$42.75$40.00--
$280.00Jul 17$25.80$28.60$27.20$29.59 07/08$4.00–$30.50$27.2092
$280.00Aug 21$31.00$33.40$32.20$34.06 07/08$10.70–$34.50$32.20--
$280.00Sep 18$33.50$35.90$34.70$35.90 07/08$13.05–$37.00$34.70--
$280.00Nov 20$39.00$42.60$40.80$24.00 06/05$19.25–$42.75$39.00--
$280.00Dec 18$41.00$44.30$42.65$26.00 06/05$20.95–$44.85$41.00--
$280.00Jan 15$43.00$46.10$44.55$45.53 07/07$23.00–$46.55$44.55--
$280.00Jan 21$65.00$69.00$67.00$62.00 07/09$43.25–$68.75$65.00--
$340.00Aug 21$1.95$3.60$2.78$2.00 07/09$1.05–$3.45$2.007
$340.00Sep 18$3.30$5.70$4.50$5.20 07/08$1.50–$5.40$4.50--
$340.00Nov 20$9.10$11.80$10.45$5.10 05/26$3.68–$11.55$9.102
$340.00Dec 18$11.70$13.70$12.70$5.40 06/18$4.60–$13.45$11.70--
$340.00Jan 15$12.60$15.90$14.25$12.40 07/10$5.85–$15.10$12.60--
$340.00Mar 19$17.80$20.60$19.20$10.83 06/05$8.70–$20.10$17.80--
$340.00Jan 21$36.00$39.40$37.70$37.30 07/07$21.25–$38.75$37.30--
$270.00Jul 17$35.80$38.80$37.30$37.60 07/07$8.95–$39.80$37.30--
$270.00Aug 21$39.00$42.00$40.50$37.95 07/07$15.35–$43.10$39.00--
$270.00Sep 18$41.00$44.20$42.60$43.90 07/08$18.15–$44.90$42.60--
$270.00Nov 20$46.50$50.00$48.25$38.45 07/06$24.15–$50.50$46.50--
$270.00Dec 18$48.00$51.50$49.75$31.00 06/15$25.90–$52.35$48.00--
$270.00Jan 15$50.00$53.00$51.50$51.79 07/07$27.95–$53.85$51.50--
$270.00Mar 19$55.00$57.60$56.30$33.80 06/05$32.65–$59.00$55.00--
$270.00Jan 21$71.00$75.00$73.00$57.30 06/24$48.25–$74.75$71.00--
$350.00Jul 17$0.00$0.25$0.13$0.10 07/10$0.10–$0.70$0.10--
$350.00Aug 21$1.05$2.25$1.65$2.00 07/09$1.00–$2.17$1.65172
$350.00Sep 18$2.00$3.80$2.90$3.70 07/08$0.63–$3.50$2.90--
$350.00Nov 20$6.00$9.00$7.50$7.60 07/07$2.68–$8.35$7.5041
$350.00Dec 18$8.80$10.80$9.80$8.00 07/10$3.48–$10.00$8.80--
$350.00Jan 15$9.80$12.90$11.35$11.20 07/07$4.45–$11.75$11.20--
$350.00Mar 19$14.10$17.30$15.70$7.80 06/23$6.95–$16.60$14.10--
$350.00Jan 21$32.00$36.00$34.00$33.40 07/07$18.75–$34.50$33.406
$260.00Jul 17$45.80$48.80$47.30$48.50 07/08$15.20–$49.70$47.3015
$260.00Aug 21$48.20$51.10$49.65$31.88 07/01$21.65–$52.10$48.20--
$260.00Sep 18$49.50$53.00$51.25$27.00 05/26$23.85–$53.45$49.50--
$260.00Dec 18$56.00$58.90$57.45$31.55 06/22$31.55–$59.95$56.00--
$260.00Mar 19$62.00$65.30$63.65$35.65 06/03$38.10–$65.95$62.00--
$260.00Jan 21$77.50$81.00$79.25$75.00 07/09$53.25–$81.25$77.50--
$360.00Aug 21$0.55$2.00$1.27$2.00 07/08$0.43–$2.00$1.27--
$360.00Sep 18$1.10$3.90$2.50$2.30 07/08$0.48–$2.50$2.30--
$360.00Dec 18$6.50$8.50$7.50$4.00 06/29$2.25–$7.50$6.50--
$360.00Jan 15$7.00$10.70$8.85$8.66 07/07$3.50–$8.95$8.66--
$360.00Jan 21$28.50$32.00$30.25$17.80 06/16$16.25–$30.75$28.50--
$250.00Aug 21$57.70$61.60$59.65$48.00 07/06$28.75–$61.40$57.70--
$250.00Sep 18$58.50$62.20$60.35$34.30 06/23$30.60–$62.80$58.50--
$250.00Dec 18$64.00$67.50$65.75$38.50 06/18$37.90–$67.65$64.00--
$250.00Jan 15$65.60$68.80$67.20$43.20 05/22$39.75–$70.00$65.60--
$250.00Jan 21$84.00$89.00$86.50$85.27 07/07$58.75–$88.00$85.27--
$370.00Dec 18$3.70$6.80$5.25$2.88 06/26$1.83–$5.60$3.70--
$370.00Jan 21$24.50$29.50$27.00$27.00 07/08$14.00–$27.20$27.00--
$240.00Sep 18$68.00$71.60$69.80$46.70 06/15$38.00–$72.15$68.00--
$240.00Nov 20$71.50$75.00$73.25$44.15 06/22$43.25–$75.30$71.50--
$240.00Mar 19$77.50$80.60$79.05$45.40 05/21$50.60–$81.40$77.50--
$240.00Jan 21$91.00$95.00$93.00$92.22 07/07$64.25–$95.25$92.22--
$380.00Sep 18$0.00$3.00$1.50$0.27 06/18$0.18–$1.50$0.27--
$380.00Dec 18$2.10$4.90$3.50$1.22 06/22$1.42–$3.78$2.10--
$380.00Jan 15$3.30$6.20$4.75$4.20 07/10$2.33–$5.05$4.20--
$230.00Dec 18$81.50$85.10$83.30$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--
$410.00Jan 21$14.00$18.50$16.25--$16.25–$16.25—$14.0078
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$0.75$4.20$2.48$8.90 07/10$2.48–$38.60$2.486
$310.00Aug 21$13.00$14.70$13.85$17.06 07/10$13.65–$40.15$13.8516
$310.00Sep 18$15.50$17.40$16.45$18.20 07/09$15.50–$41.25$16.45--
$310.00Jan 15$23.00$26.50$24.75$34.00 06/25$23.60–$45.70$24.75--
$300.00Jul 17$0.00$2.20$1.10$2.06 07/08$1.10–$29.05$1.10--
$300.00Aug 21$8.50$10.20$9.35$11.67 07/09$8.90–$31.85$9.35--
$300.00Sep 18$10.80$12.90$11.85$25.40 06/11$11.10–$33.00$11.85--
$300.00Jan 15$18.50$21.80$20.15$21.90 07/10$19.10–$38.85$20.15--
$320.00Jan 15$28.40$31.90$30.15$32.50 07/10$28.95–$53.50$30.15--
$320.00Aug 21$19.00$20.40$19.70--$19.70–$19.70—$19.008
$290.00Jul 17$0.00$2.15$1.08$1.66 07/08$0.90–$20.05$1.08--
$290.00Aug 21$5.10$6.90$6.00$7.53 07/10$5.60–$24.40$6.00128
$290.00Sep 18$7.00$9.40$8.20$17.40 07/01$7.45–$25.95$8.20--
$290.00Nov 20$12.00$15.10$13.55$23.20 06/24$12.90–$30.15$13.55--
$290.00Jan 15$14.00$17.90$15.95$17.70 07/10$15.20–$32.45$15.95--
$290.00Jan 21$27.50$31.50$29.50$35.20 07/02$28.70–$43.50$29.50--
$330.00Sep 18$27.80$29.40$28.60$69.80 05/14$27.40–$59.15$28.60--
$330.00Jan 15$34.50$37.70$36.10$38.70 07/10$34.65–$61.75$36.10--
$280.00Jul 17$0.00$2.15$1.08$1.59 07/02$0.43–$12.30$1.0839
$280.00Aug 21$3.00$4.60$3.80$5.10 07/09$3.63–$18.00$3.80--
$280.00Sep 18$4.40$6.70$5.55$5.51 07/08$5.20–$20.10$5.51--
$280.00Dec 18$9.50$13.00$11.25$33.50 05/13$11.20–$25.40$11.25--
$280.00Jan 15$11.00$14.10$12.55$14.10 07/10$12.30–$26.50$12.55--
$280.00Jan 21$24.00$28.50$26.25$38.60 05/22$24.90–$38.25$26.25--
$270.00Jul 17$0.00$2.15$1.08$1.11 07/08$0.75–$6.85$1.08--
$270.00Aug 21$1.75$2.95$2.35$3.43 07/10$2.30–$13.25$2.35115
$270.00Sep 18$2.65$4.60$3.63$3.70 07/08$3.30–$14.90$3.63--
$270.00Jan 15$8.00$10.80$9.40$10.90 07/07$9.40–$21.50$9.40--
$270.00Jan 21$20.00$24.90$22.45$37.00 06/01$21.40–$33.25$22.45--
$350.00Jan 15$47.60$51.00$49.30$51.10 07/07$48.00–$79.10$49.30--
$350.00Mar 19$50.30$54.00$52.15$77.00 06/05$50.40–$79.90$52.15--
$260.00Jul 17$0.00$2.15$1.08$0.69 07/06$0.75–$3.65$0.69--
$260.00Aug 21$1.00$2.60$1.80$2.20 07/10$1.75–$9.15$1.80--
$260.00Sep 18$1.75$3.20$2.48$2.70 07/08$2.28–$10.45$2.48--
$260.00Nov 20$4.30$6.60$5.45$6.50 07/07$5.05–$14.90$5.45--
$260.00Dec 18$5.00$8.00$6.50$7.18 07/07$6.15–$16.15$6.50--
$260.00Jan 15$6.00$9.60$7.80$8.50 07/10$7.40–$17.30$7.80--
$260.00Jan 21$17.00$21.50$19.25$33.20 05/14$18.25–$28.75$19.25--
$250.00Jul 17$0.00$2.15$1.08$1.13 07/07$0.43–$1.83$1.08--
$250.00Aug 21$0.40$2.30$1.35$1.64 07/10$0.78–$5.90$1.35--
$250.00Sep 18$1.00$3.60$2.30$3.10 07/06$1.78–$7.05$2.30--
$250.00Nov 20$2.95$5.90$4.43$7.80 06/24$3.50–$11.25$4.43--
$240.00Jul 17$0.00$2.15$1.08$1.08 07/10$0.15–$1.23$1.08--
$240.00Aug 21$0.60$1.50$1.05$1.23 07/07$1.02–$3.80$1.05--
$240.00Sep 18$0.00$3.10$1.55$1.55 07/10$1.13–$5.20$1.55--
$240.00Nov 20$1.30$4.40$2.85$4.00 07/06$2.58–$8.50$2.85--
$240.00Dec 18$2.40$5.10$3.75$4.50 07/08$2.95–$9.45$3.75--
$240.00Jan 15$2.85$5.90$4.38$9.00 06/16$3.50–$10.55$4.38--
$240.00Mar 19$4.50$7.50$6.00$13.08 06/22$5.65–$13.30$6.00--
$240.00Jan 21$11.50$16.10$13.80$16.17 07/02$12.65–$20.85$13.80--
$230.00Jul 17$0.00$2.15$1.08$1.03 07/07$0.10–$1.15$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$2.80$1.40$5.70 06/03$1.40–$3.33$1.40--
$230.00Dec 18$0.80$4.00$2.40$5.45 06/30$2.40–$7.30$2.40--
$230.00Jan 15$1.55$4.80$3.18$12.05 05/14$3.18–$8.35$3.18--
$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$2.55$1.27$1.88 06/17$1.25–$2.25$1.27--
$220.00Nov 20$0.00$3.40$1.70$2.05 07/06$1.20–$4.75$1.70--
$220.00Jan 15$0.75$4.00$2.38$2.97 07/07$2.38–$6.35$2.38--
$210.00Nov 20$0.00$2.95$1.48$1.25 07/10$1.08–$3.33$1.25--
$210.00Mar 19$1.15$4.40$2.78$3.40 07/08$2.78–$6.55$2.78--
$410.00Jan 15$101.20$104.20$102.70$120.60 07/01$100.30–$138.80$102.70--
$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--
$420.00Jan 15$110.20$114.20$112.20$130.60 07/01$110.25–$148.70$112.20--
$195.00Aug 21$0.00$2.20$1.10$0.40 06/22$0.30–$1.18$0.40--
$195.00Nov 20$0.00$2.55$1.27$2.70 06/02$0.68–$2.13$1.27--
$195.00Mar 19$0.30$3.60$1.95$2.10 07/10$1.93–$4.58$1.95--
$190.00Nov 20$0.00$2.45$1.23$2.15 06/02$0.57–$1.60$1.23--
$190.00Jan 21$3.50$7.80$5.65$3.00 07/08$4.45–$8.50$3.50--
$185.00Jan 21$3.00$7.50$5.25$5.90 06/26$3.95–$7.50$5.25--
$175.00Nov 20$0.00$2.30$1.15$0.75 06/23$0.48–$1.35$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–$1.30$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$2.45$1.23$1.25 05/26$0.68–$1.80$1.23--
$160.00Nov 20$0.00$2.20$1.10$0.45 06/18$0.38–$1.15$0.45--
$160.00Dec 18$0.00$2.25$1.13$1.00 06/15$0.55–$1.45$1.00--
$155.00Dec 18$0.00$2.20$1.10$0.95 06/03$0.48–$1.40$0.95--
$155.00Mar 19$0.00$2.65$1.33$1.30 06/16$0.78–$1.75$1.30--
$150.00Dec 18$0.00$2.20$1.10$0.55 06/16$0.53–$1.35$0.55--
$140.00Dec 18$0.00$2.15$1.08$0.55 06/15$0.57–$1.25$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 290
Total Puts 28
Put/Call Ratio 0.10
Net Difference 262

Prior's Put/Call Breakdown

Total Calls 861
Total Puts 77
Put/Call Ratio 0.09
Net Difference 784

Prior 7-Day Put/Call Summary

Total Calls 1,700
Total Puts 350
Average Put/Call Ratio 0.69
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