Tour v366
COR
CENCORA INC Series A
$303.99 -1.27%
$304.61 (+0.20%)🌙
as of 07/20 06:21 PM
(7/17 18:22) ◀
|
Monday, July 20, 2026 (6:21pm)
January 2026
|
▶ (7/21 18:22)
◀ 7/20 18:21 ▶

Option Volume

Detail
ℹ
Current (07/20) 388
Calls: 350 (90%)
Puts: 38 (10%)
Prior (07/17) 318
Calls: 290 (91%)
Puts: 28 (9%)
Current vs Prior +22.01%
Calls: +20.69% (Calls)
Puts: +35.71% (Puts)
Prior 7-Day Total 1,853
Calls: 1,529 (83%)
Puts: 324 (17%)
Prior 7-Day Average 264
Calls: 218 (83%)
Puts: 46 (17%)
Current vs Prior 7-Day Avg +46.57%
Calls: +60.24%
Puts: -17.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $185.7K
Calls: $160.3K (86%)
Puts: $25.4K (14%)
Prior (07/17) $328.2K
Calls: $310.5K (95%)
Puts: $17.8K (5%)
Current vs Prior -43.43%
Calls: -48.37%
Puts: +42.73%
Prior 7-Day Total $1.86M
Calls: $1.66M (89%)
Puts: $208.1K (11%)
Prior 7-Day Average $266.2K
Calls: $236.5K (89%)
Puts: $29.7K (11%)
Current vs Prior 7-Day Avg -30.25%
Calls: -32.22%
Puts: -14.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.11
Prior (07/17) 0.10
Current vs Prior +12.45%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -84.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 1,586
Calls: 1,371 (86%)
Puts: 215 (14%)
Prior (07/17) 2,238
Calls: 1,926 (86%)
Puts: 312 (14%)
Current vs Prior -29.13%
Prior 7-Day Total 11,798
Calls: 9,572 (81%)
Puts: 2,226 (19%)
Prior 7-Day Average 1,685
Calls: 1,367 (81%)
Puts: 318 (19%)
Current vs Prior 7-Day Avg -5.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.20% | 11.91%
Prior 10.21% | 12.13%
Current vs Prior -0.16% | -1.83%
Prior 7-Day Avg 5.28% | 10.71%
Current vs 7-Day Avg +93.03% | +11.20%
Prior 7-Day Eod 10.21% | 12.13%
Current vs 7-Day Eod -0.16% | -1.83%
Sentiment BULLISH

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 86% of dollar volume in calls ($160.3K) vs puts ($25.4K). Extreme bullish P/C ratio of 0.11 - heavy call buying (350 calls vs 38 puts). Call-heavy open interest (1,371 calls vs 215 puts) suggests bullish positioning. Declining open interest (down 29%) indicates positions being closed.

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 -- 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. 1 found (avg delta 0.57, highest 0.57)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2114.4016.10$15.2511.1%40.57466
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 97, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 211.502.80$2.1560.5%450.147
$310.00Aug 219.0011.00$10.0020.0%100.44--
$380.00Aug 210.000.30$0.15200.0%100.01--
$300.00Aug 2114.4016.10$15.2511.1%40.57466
$320.00Aug 215.307.30$6.3031.7%30.33385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 219.5011.60$10.5519.9%110.4388
$270.00Aug 211.803.30$2.5558.8%50.14--
$280.00Aug 213.205.60$4.4054.5%30.22--
$260.00Aug 211.302.95$2.1377.5%20.10101
$290.00Aug 215.507.80$6.6534.6%10.31--

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. 11 found (best R:R 32.33, avg 10.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$0.30$9.70$0.3032.33$350.30
$340.00$350.00Aug 21$0.37$9.63$0.3726.03$340.37
$360.00$380.00Aug 21$1.33$18.67$1.3314.04$361.33
$330.00$340.00Aug 21$1.80$8.20$1.804.56$331.80
$320.00$330.00Aug 21$2.35$7.65$2.353.26$322.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.42$9.58$0.4222.81$269.58
$280.00$270.00Aug 21$1.85$8.15$1.854.41$278.15
$290.00$280.00Aug 21$2.25$7.75$2.253.44$287.75
$300.00$290.00Aug 21$3.90$6.10$3.901.56$296.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.11, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Aug 21$5.25$5.25$4.751.11$305.25
$310.00$320.00Aug 21$3.70$3.70$6.300.59$313.70
$320.00$330.00Aug 21$2.35$2.35$7.650.31$322.35
$330.00$340.00Aug 21$1.80$1.80$8.200.22$331.80
$360.00$380.00Aug 21$1.33$1.33$18.670.07$361.33
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Aug 21$3.90$3.90$6.100.64$296.10
$290.00$280.00Aug 21$2.25$2.25$7.750.29$287.75
$280.00$270.00Aug 21$1.85$1.85$8.150.23$278.15
$270.00$260.00Aug 21$0.42$0.42$9.580.04$269.58

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.49% of stock, avg 8.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$15.25$10.55$25.80$274.20$325.808.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.29% of stock, avg 3.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$260.00Aug 21$1.78$2.13$3.91$256.09$353.91
$340.00$260.00Aug 21$2.15$2.13$4.28$255.72$344.28
$350.00$270.00Aug 21$1.78$2.55$4.33$265.67$354.33
$340.00$270.00Aug 21$2.15$2.55$4.70$265.30$344.70
$330.00$260.00Aug 21$3.95$2.13$6.08$253.92$336.08
$350.00$280.00Aug 21$1.78$4.40$6.18$273.82$356.18
$330.00$270.00Aug 21$3.95$2.55$6.50$263.50$336.50
$340.00$280.00Aug 21$2.15$4.40$6.55$273.45$346.55
$330.00$280.00Aug 21$3.95$4.40$8.35$271.65$338.35
$320.00$260.00Aug 21$6.30$2.13$8.43$251.57$328.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 3.17, avg credit $4.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$7.60$2.403.17$292.40$317.60
280/290300/310Aug 21$7.50$2.503.00$282.50$307.50
270/280300/310Aug 21$7.10$2.902.45$272.90$307.10
290/300320/330Aug 21$6.25$3.751.67$293.75$326.25
280/290310/320Aug 21$5.95$4.051.47$284.05$315.95
290/300330/340Aug 21$5.70$4.301.33$294.30$335.70
260/270300/310Aug 21$5.67$4.331.31$264.33$305.67
270/280310/320Aug 21$5.55$4.451.25$274.45$315.55
280/290320/330Aug 21$4.60$5.400.85$285.40$324.60
290/300340/350Aug 21$4.27$5.730.75$295.73$344.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 141.86, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Aug 21$0.07$9.93141.86
$320.00$330.00$340.00Aug 21$0.55$9.4517.18
$310.00$320.00$330.00Aug 21$1.35$8.656.41
$330.00$340.00$350.00Aug 21$1.43$8.575.99
$300.00$310.00$320.00Aug 21$1.55$8.455.45
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.40$9.6024.00
$260.00$270.00$280.00Aug 21$1.43$8.575.99
$280.00$290.00$300.00Aug 21$1.65$8.355.06

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 $-0.35, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$0.35$9.65
$350.00$360.001:2Aug 21-$1.18$8.82
$340.00$350.001:2Aug 21-$1.41$8.59
$320.00$330.001:2Aug 21-$1.60$8.40
$310.00$320.001:2Aug 21-$2.60$7.40
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$0.70$9.30
$270.00$260.001:2Aug 21-$1.71$8.29
$290.00$280.001:2Aug 21-$2.15$7.85
$300.00$290.001:2Aug 21-$2.75$7.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.96%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$9.000.442.0%2.96%4.94%10--
$320.00Aug 21$5.300.335.3%1.74%7.01%3385
$330.00Aug 21$3.400.238.6%1.12%9.67%1--
$340.00Aug 21$1.500.1411.8%0.49%12.34%457
$350.00Aug 21$1.200.1115.1%0.39%15.53%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. 181 contracts (avg 309 vol/day, 181 traded recently)

COR averages only 309 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 $300.00 03-19 call last traded $34.80 on 07/14 (now $34.10/$37.30) — try a limit near $34.80. Also watch the $300.00 08-21 call last traded $17.73 on 07/17 (now $14.40/$16.10) — try a limit near $15.25; the $350.00 01-15 call last traded $11.20 on 07/07 (now $9.00/$11.80) — try a limit near $10.40. Most tradeable put: the $300.00 08-21 put last traded $10.40 on 07/16 (now $9.50/$11.60) — try a limit near $10.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$14.40$16.10$15.25$17.73 07/17$4.15–$19.85$15.25466
$300.00Sep 18$17.10$19.50$18.30$20.50 07/16$5.85–$22.80$18.30--
$300.00Nov 20$23.90$27.70$25.80$27.00 07/07$11.60–$29.50$25.80--
$300.00Dec 18$26.60$29.70$28.15$13.20 06/22$13.35–$31.90$26.60--
$300.00Jan 15$28.60$31.90$30.25$14.00 06/03$15.35–$33.75$28.60--
$300.00Feb 19$31.60$35.30$33.45$37.46 07/08$17.85–$36.80$33.45--
$300.00Mar 19$34.10$37.30$35.70$34.80 07/14$19.65–$39.15$34.8013
$300.00Jan 21$51.50$56.00$53.75$55.41 07/07$34.50–$56.75$53.75--
$310.00Aug 21$9.00$11.00$10.00$12.00 07/17$2.55–$14.50$10.00--
$310.00Sep 18$13.10$14.40$13.75$18.00 07/17$4.45–$17.20$13.75--
$310.00Nov 20$18.60$22.30$20.45$23.25 07/07$8.80–$23.90$20.45--
$310.00Dec 18$21.50$24.60$23.05$22.00 07/16$10.40–$26.30$22.00--
$310.00Jan 15$23.40$26.80$25.10$19.40 06/25$12.20–$28.80$23.40--
$310.00Feb 19$26.80$30.20$28.50$28.95 07/16$14.70–$31.45$28.50--
$310.00Mar 19$29.30$32.20$30.75$32.58 07/17$16.00–$33.80$30.75--
$310.00Jan 21$46.50$51.00$48.75$49.54 07/16$31.00–$51.75$48.75--
$290.00Aug 21$20.50$22.30$21.40$22.10 07/16$7.25–$27.35$21.40--
$290.00Sep 18$23.50$25.50$24.50$30.00 07/17$9.30–$29.45$24.50--
$290.00Nov 20$30.30$33.10$31.70$36.54 07/08$15.05–$35.90$31.70--
$290.00Dec 18$32.10$35.40$33.75$20.30 06/15$16.70–$38.25$32.10--
$290.00Jan 15$34.30$37.60$35.95$37.60 07/13$18.45–$40.05$35.95--
$290.00Feb 19$37.10$41.00$39.05$30.64 06/24$21.65–$43.00$37.10--
$320.00Aug 21$5.30$7.30$6.30$8.50 07/17$1.93–$9.20$6.30385
$320.00Sep 18$9.00$10.30$9.65$11.50 07/17$2.93–$12.25$9.65--
$320.00Nov 20$15.30$17.30$16.30$17.80 07/17$6.75–$19.10$16.30--
$320.00Dec 18$17.00$19.50$18.25$8.80 06/18$8.05–$21.60$17.00--
$320.00Jan 15$19.20$22.20$20.70$15.50 06/25$9.65–$23.60$19.20--
$320.00Feb 19$23.10$25.60$24.35$26.35 07/08$11.95–$26.40$24.35--
$320.00Jan 21$42.40$46.50$44.45$45.70 07/17$27.55–$47.00$44.45--
$280.00Aug 21$27.50$31.00$29.25$29.49 07/13$10.70–$34.50$29.25--
$280.00Sep 18$30.50$33.40$31.95$35.90 07/08$13.05–$37.00$31.95--
$280.00Nov 20$36.40$39.50$37.95$24.00 06/05$19.25–$42.75$36.40--
$280.00Dec 18$38.30$42.40$40.35$26.00 06/05$20.95–$44.85$38.30--
$280.00Jan 15$40.60$43.90$42.25$45.53 07/07$23.00–$46.55$42.25--
$280.00Jan 21$62.50$66.50$64.50$62.00 07/09$43.25–$68.75$62.50--
$330.00Aug 21$3.40$4.50$3.95$6.08 07/17$1.40–$5.80$3.95--
$330.00Sep 18$4.80$7.10$5.95$9.00 07/17$2.13–$8.35$5.9575
$330.00Nov 20$11.80$13.50$12.65$11.40 07/15$4.80–$14.90$11.80--
$330.00Dec 18$13.10$15.70$14.40$7.00 06/18$5.95–$17.10$13.10--
$330.00Jan 15$15.00$18.20$16.60$8.80 06/30$7.60–$19.05$15.00--
$330.00Mar 19$19.80$23.60$21.70$24.40 07/08$10.90–$23.80$21.70--
$330.00Jan 21$37.50$42.00$39.75$36.59 07/06$24.25–$42.75$37.50--
$270.00Aug 21$36.50$39.20$37.85$37.95 07/07$15.35–$43.10$37.85--
$270.00Sep 18$38.00$41.20$39.60$43.90 07/08$18.15–$44.90$39.60--
$270.00Nov 20$44.00$46.40$45.20$38.45 07/06$24.15–$50.50$44.00--
$270.00Dec 18$45.90$48.40$47.15$31.00 06/15$25.90–$52.35$45.90--
$270.00Jan 15$47.50$50.50$49.00$51.79 07/07$27.95–$53.85$49.00--
$270.00Mar 19$52.00$55.20$53.60$33.80 06/05$32.65–$59.00$52.00--
$270.00Jan 21$69.00$72.50$70.75$72.37 07/17$48.25–$74.75$70.75--
$340.00Aug 21$1.50$2.80$2.15$3.50 07/17$1.05–$3.45$2.157
$340.00Sep 18$2.60$4.80$3.70$5.30 07/17$1.50–$5.40$3.70102
$340.00Nov 20$8.40$10.50$9.45$11.42 07/17$3.68–$11.55$9.45--
$340.00Dec 18$9.60$12.50$11.05$5.40 06/18$4.60–$13.45$9.60--
$340.00Jan 15$12.00$14.80$13.40$12.40 07/10$5.85–$15.10$12.40--
$340.00Mar 19$16.00$19.80$17.90$18.83 07/16$8.70–$20.10$17.90--
$340.00Jan 21$33.50$38.00$35.75$37.30 07/07$21.25–$38.75$35.75--
$260.00Aug 21$45.40$48.30$46.85$31.88 07/01$21.65–$52.10$45.40--
$260.00Sep 18$46.50$49.50$48.00$27.00 05/26$23.85–$53.45$46.50--
$260.00Dec 18$53.50$56.70$55.10$31.55 06/22$31.55–$59.95$53.50--
$260.00Mar 19$59.00$62.30$60.65$35.65 06/03$38.10–$65.95$59.00--
$260.00Jan 21$74.50$79.00$76.75$75.00 07/09$53.25–$81.25$75.00--
$350.00Aug 21$1.20$2.35$1.78$1.10 07/17$1.00–$2.17$1.20--
$350.00Sep 18$2.25$3.10$2.68$2.20 07/15$0.63–$3.50$2.2528
$350.00Nov 20$5.40$7.80$6.60$7.80 07/17$2.68–$8.35$6.60129
$350.00Dec 18$7.50$9.40$8.45$10.50 07/17$3.48–$10.00$8.45--
$350.00Jan 15$9.00$11.80$10.40$11.20 07/07$4.45–$11.75$10.40165
$350.00Mar 19$12.60$16.50$14.55$7.80 06/23$6.95–$16.60$12.60--
$350.00Jan 21$31.00$34.00$32.50$36.25 07/17$19.00–$34.50$32.50--
$250.00Aug 21$53.80$57.70$55.75$50.65 07/15$28.75–$61.40$53.80--
$250.00Sep 18$55.40$58.60$57.00$34.30 06/23$30.60–$62.80$55.40--
$250.00Dec 18$61.50$64.70$63.10$38.50 06/18$37.90–$67.65$61.50--
$250.00Jan 15$62.50$66.20$64.35$43.20 05/22$39.75–$70.00$62.50--
$250.00Jan 21$81.00$85.50$83.25$85.27 07/07$58.75–$88.00$83.25--
$360.00Aug 21$0.00$2.95$1.48$2.00 07/08$0.50–$2.00$1.48--
$360.00Sep 18$1.05$3.60$2.33$1.75 07/13$0.48–$2.50$1.75--
$360.00Nov 20$3.60$5.70$4.65$6.00 07/17$1.63–$6.05$4.65--
$360.00Dec 18$4.20$7.60$5.90$4.00 06/29$2.25–$7.50$4.20--
$360.00Jan 15$6.60$9.20$7.90$8.66 07/07$3.50–$8.95$7.90--
$360.00Mar 19$9.70$13.60$11.65$12.24 07/16$5.65–$13.55$11.65--
$360.00Jan 21$26.50$31.00$28.75$17.80 06/16$16.50–$30.75$26.50--
$240.00Sep 18$64.90$68.00$66.45$46.70 06/15$38.00–$72.15$64.90--
$240.00Nov 20$67.80$71.90$69.85$44.15 06/22$43.25–$75.30$67.80--
$240.00Mar 19$74.10$77.90$76.00$45.40 05/21$50.60–$81.40$74.10--
$240.00Jan 21$87.80$92.50$90.15$92.22 07/07$64.25–$95.25$90.15--
$370.00Nov 20$1.55$4.80$3.18$4.40 07/17$1.10–$4.30$3.18--
$370.00Dec 18$2.80$5.50$4.15$2.88 06/26$1.83–$5.60$2.88--
$370.00Jan 15$4.70$7.30$6.00$5.10 07/15$2.88–$7.05$5.10--
$370.00Jan 21$23.00$27.50$25.25$27.00 07/08$14.00–$27.20$25.25--
$230.00Aug 21$73.20$77.10$75.15$78.85 07/13$45.05–$81.05$75.15--
$230.00Dec 18$78.00$81.90$79.95$53.46 05/26$52.55–$85.10$78.00--
$230.00Jan 21$95.00$99.50$97.25$88.10 06/26$71.00–$102.25$95.00--
$380.00Sep 18$0.00$2.75$1.38$0.27 06/18$0.18–$1.50$0.27--
$380.00Nov 20$1.30$3.80$2.55$3.10 07/17$0.80–$3.10$2.551
$380.00Dec 18$1.80$4.00$2.90$1.22 06/22$1.42–$3.78$1.80--
$380.00Jan 15$3.60$5.50$4.55$4.20 07/10$2.33–$5.05$4.20--
$220.00Jan 21$102.50$107.00$104.75$89.50 06/24$77.50–$110.00$102.50--
$390.00Sep 18$0.00$2.55$1.27$0.50 07/07$0.10–$1.30$0.50--
$390.00Jan 15$1.90$5.10$3.50$2.50 07/15$1.80–$4.05$2.50--
$390.00Feb 19$2.50$6.00$4.25$4.03 07/14$2.35–$5.35$4.03--
$400.00Dec 18$0.00$1.95$0.98$0.95 06/10$0.63–$2.25$0.95--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$9.50$11.60$10.55$10.40 07/16$8.90–$31.85$10.4088
$300.00Sep 18$11.50$14.40$12.95$12.70 07/16$11.10–$32.70$12.70--
$300.00Jan 15$19.50$23.10$21.30$21.90 07/10$19.10–$38.85$21.30--
$310.00Aug 21$14.50$17.00$15.75$15.00 07/17$13.65–$40.15$15.00--
$310.00Sep 18$16.50$19.30$17.90$15.20 07/17$15.50–$41.25$16.50--
$310.00Jan 15$24.20$28.10$26.15$34.00 06/25$23.60–$45.65$26.15--
$290.00Aug 21$5.50$7.80$6.65$6.00 07/17$5.60–$24.40$6.00--
$290.00Sep 18$7.70$10.20$8.95$17.40 07/01$7.45–$25.65$8.95--
$290.00Nov 20$12.70$15.50$14.10$23.20 06/24$12.90–$29.80$14.10--
$290.00Jan 15$15.20$19.20$17.20$17.70 07/10$15.20–$32.45$17.20--
$290.00Jan 21$28.50$33.00$30.75$35.20 07/02$28.70–$43.50$30.75--
$320.00Aug 21$20.60$23.00$21.80$19.90 07/17$18.95–$49.30$20.60--
$320.00Jan 15$29.60$33.60$31.60$32.50 07/10$28.95–$53.50$31.60--
$280.00Aug 21$3.20$5.60$4.40$4.13 07/17$3.63–$17.90$4.13--
$280.00Sep 18$4.80$7.30$6.05$4.49 07/17$5.20–$19.75$4.80--
$280.00Nov 20$9.30$12.80$11.05$9.90 07/16$9.75–$24.20$9.90--
$280.00Jan 15$11.50$15.40$13.45$14.10 07/10$12.30–$26.45$13.45--
$280.00Jan 21$24.50$29.50$27.00$38.60 05/22$24.90–$38.25$27.00--
$330.00Jan 15$36.00$39.70$37.85$38.70 07/10$34.65–$61.75$37.85--
$270.00Aug 21$1.80$3.30$2.55$2.30 07/17$2.30–$12.75$2.30--
$270.00Sep 18$3.10$5.10$4.10$2.87 07/17$3.30–$14.50$3.1026
$270.00Nov 20$6.70$9.90$8.30$7.30 07/16$7.05–$19.15$7.30--
$270.00Dec 18$7.60$11.20$9.40$8.70 07/16$8.25–$20.10$8.70--
$270.00Jan 15$8.60$12.40$10.50$9.20 07/16$9.40–$21.50$9.20--
$270.00Mar 19$12.00$15.70$13.85$12.90 07/16$12.65–$24.80$12.90--
$270.00Jan 21$21.00$25.50$23.25$37.00 06/01$21.40–$33.25$23.25--
$260.00Aug 21$1.30$2.95$2.13$2.30 07/16$1.75–$8.55$2.13101
$260.00Sep 18$1.80$3.60$2.70$2.70 07/08$2.28–$10.40$2.70--
$260.00Nov 20$4.60$7.00$5.80$5.60 07/16$5.05–$14.65$5.60--
$260.00Dec 18$5.50$9.30$7.40$7.00 07/13$6.15–$15.80$7.00--
$260.00Jan 15$6.20$10.20$8.20$7.40 07/16$7.40–$17.30$7.40--
$260.00Mar 19$9.10$12.80$10.95$11.20 07/14$9.90–$20.50$10.95--
$350.00Jan 15$50.00$53.70$51.85$51.10 07/07$48.00–$79.10$51.10--
$350.00Mar 19$52.50$56.40$54.45$77.00 06/05$50.40–$79.90$54.45--
$250.00Aug 21$0.00$3.30$1.65$1.64 07/10$0.78–$5.75$1.64--
$250.00Sep 18$1.05$3.40$2.23$3.10 07/06$1.78–$7.05$2.23--
$250.00Nov 20$2.50$6.60$4.55$7.80 06/24$3.50–$11.25$4.55--
$250.00Mar 19$7.00$10.80$8.90$8.52 07/13$7.25–$16.55$8.52--
$240.00Aug 21$0.60$2.90$1.75$1.23 07/07$1.02–$3.68$1.23--
$240.00Sep 18$0.45$3.20$1.83$1.55 07/10$1.13–$5.15$1.55--
$240.00Nov 20$2.10$5.40$3.75$3.00 07/16$2.58–$8.35$3.00--
$240.00Dec 18$2.65$5.60$4.13$4.50 07/08$2.95–$9.45$4.13--
$240.00Jan 15$3.10$6.50$4.80$9.00 06/16$3.50–$10.55$4.80--
$240.00Mar 19$5.00$8.10$6.55$13.08 06/22$5.65–$13.30$6.55--
$240.00Jan 21$12.00$16.50$14.25$16.17 07/02$12.65–$20.75$14.25--
$230.00Aug 21$0.00$2.70$1.35$1.35 06/25$0.43–$2.25$1.35--
$230.00Sep 18$0.00$2.85$1.43$0.95 07/14$1.40–$3.30$0.95--
$230.00Dec 18$0.80$4.80$2.80$2.50 07/16$2.40–$7.25$2.50--
$230.00Mar 19$3.50$7.00$5.25$5.30 07/14$4.20–$10.45$5.25--
$220.00Aug 21$0.00$2.50$1.25$1.36 06/22$0.83–$1.48$1.25--
$220.00Sep 18$0.00$2.65$1.33$1.88 06/17$1.25–$2.25$1.33--
$220.00Nov 20$0.15$3.60$1.88$2.05 07/06$1.20–$4.75$1.88--
$220.00Jan 15$0.90$4.40$2.65$2.97 07/07$2.38–$6.20$2.65--
$220.00Mar 19$2.20$5.90$4.05$4.50 07/14$3.45–$8.25$4.05--
$210.00Nov 20$0.00$3.00$1.50$1.25 07/10$1.08–$3.20$1.25--
$210.00Mar 19$1.20$4.90$3.05$3.40 07/08$2.78–$6.35$3.05--
$200.00Aug 21$0.00$2.30$1.15$0.65 06/04$0.53–$1.43$0.65--
$200.00Nov 20$0.00$2.75$1.38$0.85 07/10$0.68–$2.65$0.85--
$200.00Feb 19$0.30$3.70$2.00$2.05 07/16$1.83–$4.30$2.00--
$200.00Mar 19$0.50$4.10$2.30$2.50 07/16$2.18–$4.85$2.30--
$410.00Jan 15$104.10$108.10$106.10$120.60 07/01$100.30–$138.80$106.10--
$195.00Aug 21$0.00$2.30$1.15$0.40 06/22$0.30–$1.18$0.40--
$195.00Nov 20$0.00$2.60$1.30$2.70 06/02$0.68–$1.70$1.30--
$195.00Mar 19$0.50$4.00$2.25$2.10 07/10$1.93–$4.45$2.10--
$190.00Nov 20$0.00$2.50$1.25$2.15 06/02$0.57–$1.60$1.25--
$190.00Jan 21$3.50$8.00$5.75$3.00 07/08$4.45–$7.75$3.50--
$420.00Jan 15$114.20$118.10$116.15$130.60 07/01$110.25–$148.70$116.15--
$185.00Jan 21$3.00$7.70$5.35$5.90 06/26$3.95–$6.90$5.35--
$180.00Feb 19$0.00$2.90$1.45$1.00 07/16$0.98–$2.70$1.00--
$175.00Nov 20$0.00$2.30$1.15$0.75 06/23$0.48–$1.35$0.75--
$175.00Jan 15$0.00$2.40$1.20$1.50 06/23$0.68–$2.03$1.20--
$175.00Feb 19$0.00$2.75$1.38$0.75 07/14$0.88–$2.03$0.75--
$170.00Nov 20$0.00$2.25$1.13$0.50 06/30$0.45–$1.27$0.50--
$165.00Nov 20$0.00$2.25$1.13$0.35 06/30$0.50–$1.20$0.35--
$165.00Jan 15$0.00$2.35$1.18$1.25 05/26$0.68–$1.80$1.18--
$160.00Nov 20$0.00$2.20$1.10$0.45 06/18$0.40–$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$2.25$1.13$0.95 06/03$0.48–$1.40$0.95--
$155.00Mar 19$0.00$2.75$1.38$1.30 06/16$0.78–$1.73$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 350
Total Puts 38
Put/Call Ratio 0.11
Net Difference 312

Prior's Put/Call Breakdown

Total Calls 290
Total Puts 28
Put/Call Ratio 0.10
Net Difference 262

Prior 7-Day Put/Call Summary

Total Calls 1,529
Total Puts 324
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