Tour v452
COR
CENCORA INC Series A
$319.58 +2.71%
(7/27 18:21) ◀
|
Tuesday, July 28, 2026 (6:25pm)
January 2026
|
▶ (7/29 18:28)
◀ 7/28 18:25 ▶

Option Volume

Detail
ℹ
Current (07/28) 864
Calls: 834 (97%)
Puts: 30 (3%)
Prior (07/27) 275
Calls: 259 (94%)
Puts: 16 (6%)
Current vs Prior +214.18%
Calls: +222.01% (Calls)
Puts: +87.50% (Puts)
Prior 7-Day Total 1,586
Calls: 1,461 (92%)
Puts: 125 (8%)
Prior 7-Day Average 226
Calls: 208 (92%)
Puts: 17 (8%)
Current vs Prior 7-Day Avg +281.34%
Calls: +299.59%
Puts: +68.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $1.16M
Calls: $1.14M (99%)
Puts: $12.4K (1%)
Prior (07/27) $1.33M
Calls: $1.33M (100%)
Puts: $4.8K (0%)
Current vs Prior -13.01%
Calls: -13.64%
Puts: +160.40%
Prior 7-Day Total $2.11M
Calls: $2.03M (96%)
Puts: $82.7K (4%)
Prior 7-Day Average $301.2K
Calls: $289.4K (96%)
Puts: $11.8K (4%)
Current vs Prior 7-Day Avg +284.25%
Calls: +295.64%
Puts: +5.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.04
Prior (07/27) 0.06
Current vs Prior -41.77%
Prior 7-Day Average 0.10
Current vs Prior 7-Day Avg -63.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 2,360
Calls: 2,114 (90%)
Puts: 246 (10%)
Prior (07/27) 1,241
Calls: 1,240 (100%)
Puts: 1 (0%)
Current vs Prior +90.17%
Prior 7-Day Total 9,401
Calls: 8,580 (91%)
Puts: 821 (9%)
Prior 7-Day Average 1,343
Calls: 1,225 (91%)
Puts: 117 (9%)
Current vs Prior 7-Day Avg +75.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.67% | 11.69%
Prior 9.59% | 11.41%
Current vs Prior +0.79% | +2.44%
Prior 7-Day Avg 9.93% | 11.82%
Current vs 7-Day Avg -2.59% | -1.16%
Prior 7-Day Eod 9.59% | 11.41%
Current vs 7-Day Eod +0.79% | +2.44%
Sentiment BEARISH

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 99% of dollar volume in calls ($1.14M) vs puts ($12.4K). Dollar volume significantly above 7-day average (284% higher). Unusually high activity with volume up 214% vs prior - elevated interest. Volume explosion - 282% above 7-day average (864 vs avg 226).

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 4 of results (avg 6.1%, best 3.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2189.0092.50$90.753.9%101.00--
$260.00Aug 2159.5062.90$61.205.6%70.94--
$270.00Aug 2149.8053.30$51.556.8%10.94--
$280.00Aug 2140.5044.00$42.258.3%10.90--
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. 7 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2189.0092.50$90.753.9%101.00--
$260.00Aug 2159.5062.90$61.205.6%70.94--
$270.00Aug 2149.8053.30$51.556.8%10.94--
$280.00Aug 2140.5044.00$42.258.3%10.90--
$290.00Aug 2131.7035.30$33.5010.7%10.84150
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 281, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2123.8027.30$25.5513.7%1050.75472
$310.00Aug 2117.0019.60$18.3014.2%1040.64422
$380.00Aug 210.052.50$1.27192.9%380.0853
$230.00Aug 2189.0092.50$90.753.9%101.00--
$260.00Aug 2159.5062.90$61.205.6%70.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 211.152.30$1.7366.5%20.10--
$250.00Aug 210.200.80$0.50120.0%10.03--
$270.00Aug 210.501.55$1.02102.9%10.06--
$290.00Aug 212.603.50$3.0529.5%10.17--
$320.00Aug 2111.0014.20$12.6025.4%10.49--

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. 8 found (best R:R 37.46, avg 11.14)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$380.00Aug 21$1.23$28.77$1.2323.39$351.23
$340.00$350.00Aug 21$2.05$7.95$2.053.88$342.05
$330.00$340.00Aug 21$3.85$6.15$3.851.60$333.85
$310.00$330.00Aug 21$9.90$10.10$9.901.02$319.90
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Aug 21$0.52$19.48$0.5237.46$269.48
$280.00$270.00Aug 21$0.71$9.29$0.7113.08$279.29
$290.00$280.00Aug 21$1.32$8.68$1.326.58$288.68
$320.00$290.00Aug 21$9.55$20.45$9.552.14$310.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 65.67, avg 8.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$260.00Aug 21$29.55$29.55$0.4565.67$259.55
$260.00$270.00Aug 21$9.65$9.65$0.3527.57$269.65
$270.00$280.00Aug 21$9.30$9.30$0.7013.29$279.30
$280.00$290.00Aug 21$8.75$8.75$1.257.00$288.75
$290.00$300.00Aug 21$7.95$7.95$2.053.88$297.95
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$290.00Aug 21$9.55$9.55$20.450.47$310.45
$290.00$280.00Aug 21$1.32$1.32$8.680.15$288.68
$280.00$270.00Aug 21$0.71$0.71$9.290.08$279.29
$270.00$250.00Aug 21$0.52$0.52$19.480.03$269.48

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. 3 found (cheapest 11.44% of stock, avg 13.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$33.50$3.05$36.55$253.45$326.5511.44%
$280.00Aug 21$42.25$1.73$43.98$236.02$323.9813.76%
$270.00Aug 21$51.55$1.02$52.57$217.43$322.5716.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.72% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$270.00Aug 21$1.27$1.02$2.29$267.71$382.29
$380.00$280.00Aug 21$1.27$1.73$3.00$277.00$383.00
$350.00$270.00Aug 21$2.50$1.02$3.52$266.48$353.52
$350.00$280.00Aug 21$2.50$1.73$4.23$275.77$354.23
$380.00$290.00Aug 21$1.27$3.05$4.32$285.68$384.32
$340.00$270.00Aug 21$4.55$1.02$5.57$264.43$345.57
$350.00$290.00Aug 21$2.50$3.05$5.55$284.45$355.55
$340.00$280.00Aug 21$4.55$1.73$6.28$273.72$346.28
$340.00$290.00Aug 21$4.55$3.05$7.60$282.40$347.60
$330.00$270.00Aug 21$8.40$1.02$9.42$260.58$339.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 6.46, avg credit $7.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$8.66$1.346.46$271.34$298.66
280/290300/310Aug 21$8.57$1.435.99$281.43$308.57
270/280300/310Aug 21$7.96$2.043.90$272.04$307.96
280/290310/330Aug 21$11.22$8.781.28$278.78$321.22
270/280310/330Aug 21$10.61$9.391.13$269.39$320.61
250/270310/330Aug 21$10.42$9.581.09$259.58$320.42
280/290330/340Aug 21$5.17$4.831.07$284.83$335.17
250/270280/290Aug 21$9.27$10.730.86$260.73$289.27
270/280330/340Aug 21$4.56$5.440.84$275.44$334.56
290/320330/340Aug 21$13.40$16.600.81$306.60$343.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.35$9.6527.57
$270.00$280.00$290.00Aug 21$0.55$9.4517.18
$290.00$300.00$310.00Aug 21$0.70$9.3013.29
$280.00$290.00$300.00Aug 21$0.80$9.2011.50
$330.00$340.00$350.00Aug 21$1.80$8.204.56
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.61$9.3915.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.04, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Aug 21-$0.04$29.96
$340.00$350.001:2Aug 21-$0.45$9.55
$330.00$340.001:2Aug 21-$0.70$9.30
$310.00$330.001:2Aug 21$1.50$18.50
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$0.31$9.69
$290.00$280.001:2Aug 21-$0.41$9.59
$320.00$290.001:2Aug 21$6.50$23.50
$270.00$250.001:2Aug 21$0.02$19.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.07%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$6.600.393.3%2.07%5.33%4196
$340.00Aug 21$3.600.266.4%1.13%7.52%258
$350.00Aug 21$1.900.179.5%0.59%10.11%2--

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 327 vol/day, 179 traded recently)

COR averages only 327 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 $38.50 on 07/24 (now $43.50/$47.50) — try a limit near $43.50. Also watch the $290.00 08-21 call last traded $22.10 on 07/16 (now $31.70/$35.30) — try a limit near $31.70; the $300.00 08-21 call last traded $15.00 on 07/21 (now $23.80/$27.30) — try a limit near $23.80. Most tradeable put: the $300.00 09-18 put last traded $12.70 on 07/16 (now $6.70/$8.40) — try a limit near $7.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$11.00$13.30$12.15$8.00 07/24$2.65–$12.15$11.00--
$320.00Sep 18$15.10$17.80$16.45$11.00 07/24$4.25–$16.45$15.10--
$320.00Nov 20$22.00$25.40$23.70$17.80 07/17$9.20–$23.70$22.00--
$320.00Dec 18$24.10$28.50$26.30$8.80 06/18$10.85–$26.30$24.10--
$320.00Jan 15$26.40$30.00$28.20$15.50 06/25$12.80–$28.20$26.40--
$320.00Feb 19$29.90$33.90$31.90$25.20 07/20$15.45–$31.90$29.90--
$320.00Jan 21$51.50$55.40$53.45$46.96 07/22$32.75–$53.45$51.50--
$310.00Aug 21$17.00$19.60$18.30$12.51 07/24$4.50–$18.30$17.00422
$310.00Sep 18$20.50$22.80$21.65$14.70 07/20$6.65–$21.65$20.50--
$310.00Nov 20$27.50$31.50$29.50$20.50 07/21$12.10–$29.50$27.50--
$310.00Dec 18$29.50$34.00$31.75$22.00 07/16$14.00–$31.75$29.50--
$310.00Jan 15$31.90$35.50$33.70$19.40 06/25$16.00–$33.70$31.90--
$310.00Feb 19$35.30$39.50$37.40$28.95 07/16$18.80–$37.40$35.30--
$310.00Mar 19$38.00$40.70$39.35$32.58 07/17$20.50–$39.35$38.00--
$310.00Jan 21$56.50$61.00$58.75$49.54 07/16$36.50–$58.75$56.50--
$330.00Aug 21$6.60$10.20$8.40$5.00 07/24$2.05–$8.40$6.60196
$330.00Sep 18$9.70$12.50$11.10$6.30 07/24$2.75–$11.10$9.70--
$330.00Nov 20$17.70$20.50$19.10$13.99 07/20$6.85–$19.10$17.7020
$330.00Dec 18$19.10$23.50$21.30$7.00 06/18$8.50–$21.30$19.10--
$330.00Jan 15$21.40$25.20$23.30$8.80 06/30$10.10–$23.30$21.40--
$330.00Mar 19$27.00$30.60$28.80$24.40 07/08$13.90–$28.80$27.00--
$330.00Jan 21$46.50$50.30$48.40$36.59 07/06$29.00–$48.40$46.50--
$300.00Aug 21$23.80$27.30$25.55$15.00 07/21$7.35–$25.55$23.80472
$300.00Sep 18$26.70$30.60$28.65$20.50 07/16$9.95–$28.65$26.70--
$300.00Nov 20$33.80$38.00$35.90$27.00 07/07$15.85–$35.90$33.80--
$300.00Dec 18$35.80$40.00$37.90$13.20 06/22$17.85–$37.90$35.80--
$300.00Jan 15$38.00$41.60$39.80$14.00 06/03$19.95–$39.80$38.00--
$300.00Feb 19$41.20$45.40$43.30$37.46 07/08$22.80–$43.30$41.20--
$300.00Mar 19$43.50$47.50$45.50$38.50 07/24$24.60–$45.50$43.509
$300.00Jan 21$62.00$66.50$64.25$52.87 07/23$40.50–$64.25$62.00--
$340.00Aug 21$3.60$5.50$4.55$2.75 07/24$1.65–$4.55$3.6058
$340.00Sep 18$6.00$8.70$7.35$3.60 07/21$1.65–$7.35$6.00--
$340.00Nov 20$13.40$16.30$14.85$11.42 07/17$5.25–$14.85$13.40--
$340.00Dec 18$14.60$19.00$16.80$5.40 06/18$6.15–$16.80$14.60--
$340.00Jan 15$17.00$20.80$18.90$12.40 07/10$7.80–$18.90$17.00--
$340.00Mar 19$22.50$26.60$24.55$18.83 07/16$11.20–$24.55$22.50--
$340.00Jan 21$42.00$46.50$44.25$37.30 07/07$25.50–$44.25$42.00--
$290.00Aug 21$31.70$35.30$33.50$22.10 07/16$11.10–$33.50$31.70150
$290.00Sep 18$34.50$38.10$36.30$30.00 07/17$13.95–$36.30$34.50--
$290.00Nov 20$40.50$44.90$42.70$36.54 07/08$20.15–$42.70$40.50--
$290.00Dec 18$42.60$46.70$44.65$20.30 06/15$22.30–$44.65$42.60--
$290.00Jan 15$44.80$48.60$46.70$33.00 07/22$24.40–$46.70$44.80--
$290.00Feb 19$48.00$51.90$49.95$37.68 07/21$27.30–$49.95$48.00--
$350.00Aug 21$1.90$3.10$2.50$1.64 07/24$1.00–$2.50$1.90--
$350.00Sep 18$3.60$5.90$4.75$3.00 07/20$1.20–$4.75$3.6034
$350.00Nov 20$8.80$13.20$11.00$7.90 07/20$3.70–$11.00$8.80--
$350.00Dec 18$10.90$15.50$13.20$10.50 07/17$4.60–$13.20$10.90--
$350.00Jan 15$13.20$17.10$15.15$10.50 07/20$6.10–$15.15$13.20--
$350.00Mar 19$18.40$22.50$20.45$7.80 06/23$8.95–$20.45$18.40--
$350.00Jan 21$37.50$42.50$40.00$36.25 07/17$22.50–$40.00$37.50--
$280.00Aug 21$40.50$44.00$42.25$29.49 07/13$15.95–$42.25$40.50--
$280.00Sep 18$42.70$46.20$44.45$32.60 07/20$18.95–$44.45$42.70--
$280.00Nov 20$48.00$51.00$49.50$24.00 06/05$25.25–$49.50$48.00--
$280.00Dec 18$49.80$53.90$51.85$26.00 06/05$27.40–$51.85$49.80--
$280.00Jan 15$52.10$55.70$53.90$45.53 07/07$29.45–$53.90$52.10--
$280.00Jan 21$74.00$78.50$76.25$63.60 07/23$50.00–$76.25$74.00--
$360.00Aug 21$1.10$3.40$2.25$0.51 07/20$1.25–$2.25$1.10--
$360.00Sep 18$2.05$3.80$2.93$1.90 07/24$0.98–$2.93$2.05--
$360.00Nov 20$5.80$10.40$8.10$6.00 07/17$2.58–$8.10$6.00--
$360.00Dec 18$7.70$12.30$10.00$4.00 06/29$3.47–$10.00$7.70--
$360.00Jan 15$10.00$13.90$11.95$8.66 07/07$4.68–$11.95$10.00--
$360.00Mar 19$14.90$18.90$16.90$12.24 07/16$6.95–$16.90$14.90--
$360.00Jan 21$33.50$38.50$36.00$17.80 06/16$19.75–$36.00$33.50--
$270.00Aug 21$49.80$53.30$51.55$37.95 07/07$22.05–$51.55$49.80--
$270.00Sep 18$51.50$54.80$53.15$43.90 07/08$24.80–$53.15$51.50--
$270.00Nov 20$55.90$59.90$57.90$38.45 07/06$30.95–$57.90$55.90--
$270.00Dec 18$57.20$61.60$59.40$31.00 06/15$33.05–$59.40$57.20--
$270.00Jan 15$59.40$63.50$61.45$51.79 07/07$34.95–$61.45$59.40--
$270.00Mar 19$64.00$67.70$65.85$33.80 06/05$39.75–$65.85$64.00--
$270.00Jan 21$80.50$84.00$82.25$69.50 07/23$55.50–$82.25$80.50--
$370.00Nov 20$3.60$8.30$5.95$4.40 07/17$1.92–$5.95$4.40--
$370.00Dec 18$5.00$9.50$7.25$2.88 06/26$2.42–$7.25$5.00--
$370.00Jan 15$7.40$10.20$8.80$5.10 07/15$3.30–$8.80$7.40--
$370.00Jan 21$30.00$34.50$32.25$26.00 07/24$17.25–$32.25$30.00--
$370.00Sep 18$1.20$2.40$1.80--$1.73–$1.80$1.20104
$260.00Aug 21$59.50$62.90$61.20$31.88 07/01$29.45–$61.20$59.50--
$260.00Dec 18$65.50$69.80$67.65$31.55 06/22$39.35–$67.65$65.50--
$260.00Mar 19$71.50$75.10$73.30$35.65 06/03$45.75–$73.30$71.50--
$260.00Jan 21$87.50$91.50$89.50$75.00 07/09$61.00–$89.50$87.50--
$380.00Aug 21$0.05$2.50$1.27$0.30 07/24$0.15–$1.55$0.3053
$380.00Sep 18$0.60$1.60$1.10$0.27 06/18$1.10–$1.55$0.6041
$380.00Nov 20$2.00$6.70$4.35$2.40 07/22$1.65–$4.35$2.40--
$380.00Dec 18$3.00$7.40$5.20$1.22 06/22$2.17–$5.20$3.00--
$380.00Jan 15$5.10$8.90$7.00$3.96 07/22$2.73–$7.00$5.10501
$250.00Aug 21$69.30$72.70$71.00$50.65 07/15$37.85–$71.00$69.30--
$250.00Sep 18$70.20$73.60$71.90$34.30 06/23$39.50–$71.90$70.20--
$250.00Dec 18$74.00$78.20$76.10$38.50 06/18$46.25–$76.10$74.00--
$250.00Jan 21$94.50$98.50$96.50$85.27 07/07$67.00–$96.50$94.50--
$390.00Sep 18$0.00$3.00$1.50$0.50 07/07$0.20–$1.50$0.50--
$390.00Nov 20$1.40$5.20$3.30$1.70 07/23$0.98–$3.30$1.70--
$390.00Jan 15$3.70$6.40$5.05$2.50 07/15$2.10–$5.05$3.70--
$390.00Feb 19$5.50$9.50$7.50$4.03 07/14$2.70–$7.50$5.50--
$240.00Sep 18$79.90$83.30$81.60$46.70 06/15$47.80–$81.60$79.90--
$240.00Nov 20$82.00$86.10$84.05$44.15 06/22$52.00–$84.05$82.00--
$240.00Jan 21$101.50$105.40$103.45$92.22 07/07$73.00–$103.45$101.50--
$400.00Dec 18$0.80$4.80$2.80$0.95 06/10$0.80–$2.80$0.95--
$400.00Jan 15$2.20$6.30$4.25$2.65 07/17$1.60–$4.25$2.65--
$400.00Mar 19$5.20$9.20$7.20$4.30 07/07$2.38–$7.20$5.20--
$400.00Sep 18$0.00$2.80$1.40--$1.40–$1.40—--51
$230.00Aug 21$89.00$92.50$90.75$78.85 07/13$55.75–$90.75$89.00--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$11.00$14.20$12.60$19.90 07/17$12.60–$38.80$12.60--
$320.00Jan 15$21.30$25.50$23.40$32.50 07/10$23.40–$44.95$23.40--
$310.00Aug 21$6.50$8.70$7.60$12.80 07/24$7.60–$30.35$7.60--
$310.00Sep 18$10.00$11.80$10.90$18.80 07/20$10.90–$31.80$10.90--
$310.00Jan 15$16.80$21.00$18.90$26.60 07/22$18.90–$38.05$18.90--
$330.00Jan 15$26.30$30.60$28.45$38.70 07/10$28.45–$52.40$28.45--
$300.00Aug 21$4.70$5.50$5.10$12.00 07/21$5.10–$22.95$5.10--
$300.00Sep 18$6.70$8.40$7.55$12.70 07/16$7.55–$24.95$7.5526
$300.00Jan 15$14.20$17.10$15.65$21.50 07/21$15.65–$31.95$15.65--
$290.00Aug 21$2.60$3.50$3.05$7.11 07/23$3.05–$16.65$3.05--
$290.00Sep 18$4.20$5.80$5.00$17.40 07/01$5.00–$18.80$5.0012
$290.00Nov 20$7.80$12.00$9.90$23.20 06/24$9.90–$23.55$9.90--
$290.00Jan 15$11.30$13.80$12.55$17.70 07/10$12.55–$26.20$12.55--
$290.00Jan 21$23.50$28.00$25.75$35.20 07/02$25.75–$38.50$25.75--
$350.00Jan 15$38.50$42.20$40.35$51.10 07/07$40.35–$68.85$40.35--
$350.00Mar 19$41.70$46.00$43.85$77.00 06/05$43.85–$70.20$43.85--
$280.00Aug 21$1.15$2.30$1.73$4.90 07/23$1.73–$11.60$1.73--
$280.00Sep 18$2.60$3.90$3.25$4.49 07/17$3.25–$13.80$3.25--
$280.00Nov 20$5.30$9.50$7.40$10.10 07/20$7.40–$18.65$7.40--
$280.00Jan 15$8.30$10.90$9.60$14.10 07/10$9.60–$21.40$9.60--
$270.00Aug 21$0.50$1.55$1.02$2.54 07/22$1.02–$7.80$1.02--
$270.00Sep 18$1.65$2.60$2.13$4.90 07/23$2.13–$9.70$2.13--
$270.00Nov 20$3.30$7.00$5.15$7.90 07/20$5.15–$14.45$5.15--
$270.00Dec 18$4.00$8.30$6.15$8.70 07/16$6.15–$15.85$6.15--
$270.00Jan 15$5.30$8.90$7.10$9.20 07/16$7.10–$16.90$7.10--
$270.00Mar 19$8.00$12.30$10.15$12.90 07/16$10.15–$20.35$10.15--
$270.00Jan 21$18.00$21.50$19.75$37.00 06/01$19.75–$29.00$19.75--
$260.00Aug 21$0.40$1.25$0.83$2.00 07/20$0.83–$5.05$0.83--
$260.00Sep 18$0.75$1.95$1.35$2.65 07/20$1.35–$6.75$1.35208
$260.00Nov 20$1.65$5.90$3.78$5.60 07/16$3.78–$11.05$3.78--
$260.00Dec 18$2.50$6.80$4.65$7.00 07/13$4.65–$12.35$4.65--
$260.00Jan 15$3.70$7.60$5.65$7.40 07/16$5.65–$13.50$5.65--
$260.00Mar 19$6.00$10.30$8.15$11.20 07/14$8.15–$16.55$8.15--
$250.00Aug 21$0.20$0.80$0.50$1.64 07/10$0.50–$3.60$0.50--
$250.00Sep 18$0.30$2.00$1.15$2.15 07/23$1.15–$4.68$1.15--
$250.00Nov 20$2.10$3.80$2.95$7.80 06/24$2.95–$8.35$2.95--
$250.00Mar 19$4.20$8.50$6.35$8.52 07/13$6.35–$13.25$6.35--
$240.00Aug 21$0.15$2.45$1.30$0.60 07/24$0.35–$2.48$0.60--
$240.00Sep 18$0.00$2.55$1.27$1.55 07/10$0.85–$2.75$1.27--
$240.00Nov 20$0.05$4.10$2.07$3.00 07/16$2.07–$6.20$2.07--
$240.00Dec 18$0.45$4.60$2.53$4.50 07/08$2.53–$7.20$2.53--
$240.00Jan 15$1.35$4.90$3.13$9.00 06/16$3.13–$8.00$3.13--
$240.00Mar 19$3.00$7.00$5.00$13.08 06/22$5.00–$10.55$5.00--
$240.00Jan 21$10.00$14.00$12.00$16.17 07/02$12.00–$18.00$12.00--
$230.00Aug 21$0.00$2.35$1.18$1.35 06/25$0.43–$1.40$1.18--
$230.00Sep 18$0.00$2.45$1.23$0.95 07/14$1.23–$2.68$0.95--
$230.00Dec 18$0.85$3.50$2.17$2.50 07/16$1.98–$5.40$2.17--
$230.00Mar 19$2.05$6.00$4.03$5.30 07/14$4.03–$8.15$4.03--
$410.00Jan 15$88.80$92.60$90.70$120.60 07/01$90.70–$127.10$90.70--
$220.00Aug 21$0.00$2.25$1.13$1.36 06/22$1.00–$1.38$1.13--
$220.00Sep 18$0.00$2.35$1.18$1.88 06/17$1.18–$1.73$1.18--
$220.00Nov 20$0.00$3.10$1.55$2.05 07/06$1.20–$3.60$1.55--
$220.00Jan 15$0.00$3.80$1.90$2.97 07/07$1.90–$4.63$1.90--
$220.00Mar 19$1.15$4.90$3.03$4.50 07/14$3.03–$6.40$3.03--
$420.00Jan 15$98.50$101.90$100.20$130.60 07/01$100.20–$137.10$100.20--
$210.00Nov 20$0.00$2.80$1.40$1.25 07/10$1.08–$2.70$1.25--
$210.00Mar 19$0.35$4.70$2.53$3.40 07/08$2.53–$4.38$2.53--
$200.00Aug 21$0.00$2.20$1.10$0.40 07/22$0.30–$1.43$0.40--
$200.00Nov 20$0.00$2.60$1.30$0.85 07/10$0.68–$1.78$0.85--
$200.00Feb 19$0.00$3.70$1.85$2.05 07/16$1.83–$3.35$1.85--
$200.00Mar 19$0.00$3.80$1.90$2.50 07/16$1.90–$4.15$1.90--
$195.00Aug 21$0.00$2.20$1.10$0.40 06/22$1.08–$1.18$0.40--
$195.00Nov 20$0.00$2.55$1.27$2.70 06/02$0.68–$1.65$1.27--
$195.00Mar 19$0.00$3.90$1.95$2.10 07/10$1.93–$3.13$1.95--
$190.00Nov 20$0.00$2.50$1.25$2.15 06/02$0.57–$1.50$1.25--
$190.00Jan 21$2.50$7.50$5.00$3.00 07/08$4.45–$7.50$3.00--
$185.00Jan 21$2.00$7.00$4.50$5.90 06/26$3.95–$6.75$4.50--
$180.00Feb 19$0.00$3.10$1.55$1.00 07/16$0.98–$1.90$1.00--
$180.00Jan 21$1.50$6.50$4.00$4.40 07/22$3.30–$6.00$4.00--
$175.00Nov 20$0.00$2.40$1.20$0.75 06/23$0.50–$1.27$0.75--
$175.00Jan 15$0.00$2.15$1.08$1.50 06/23$0.68–$1.65$1.08--
$175.00Feb 19$0.00$3.00$1.50$0.75 07/14$0.88–$1.75$0.75--
$175.00Jan 21$1.00$6.00$3.50$4.00 07/22$2.90–$5.50$3.50--
$170.00Nov 20$0.00$2.35$1.18$0.50 06/30$0.48–$1.27$0.50--
$165.00Nov 20$0.00$2.35$1.18$0.35 06/30$0.68–$1.25$0.35--
$160.00Nov 20$0.00$2.30$1.15$0.45 06/18$0.48–$1.25$0.45--
$160.00Dec 18$0.00$2.20$1.10$1.00 06/15$0.90–$1.35$1.00--
$155.00Dec 18$0.00$2.20$1.10$0.95 06/03$0.68–$1.35$0.95--
$155.00Mar 19$0.00$2.85$1.43$1.30 06/16$0.78–$1.48$1.30--
$150.00Dec 18$0.00$2.15$1.08$0.55 06/16$0.57–$1.30$0.55--
$140.00Dec 18$0.00$2.15$1.08$0.55 06/15$0.57–$1.23$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 834
Total Puts 30
Put/Call Ratio 0.04
Net Difference 804

Prior's Put/Call Breakdown

Total Calls 259
Total Puts 16
Put/Call Ratio 0.06
Net Difference 243

Prior 7-Day Put/Call Summary

Total Calls 1,461
Total Puts 125
Average Put/Call Ratio 0.10
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