Tour v492
COR
CENCORA INC Series A
$317.22 +3.57%
$317.00 (-0.07%)🌙
as of 08/05 06:03 PM
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (6:03pm)
January 2026
|
▶ (8/6 18:29)
◀ 8/5 18:03 ▶

Option Volume

Detail
ℹ
Current (08/05) 647
Calls: 153 (24%)
Puts: 494 (76%)
Prior (08/04) 2,061
Calls: 690 (33%)
Puts: 1,371 (67%)
Current vs Prior -68.61%
Calls: -77.83% (Calls)
Puts: -63.97% (Puts)
Prior 7-Day Total 4,238
Calls: 2,547 (60%)
Puts: 1,691 (40%)
Prior 7-Day Average 605
Calls: 363 (60%)
Puts: 241 (40%)
Current vs Prior 7-Day Avg +6.87%
Calls: -57.95%
Puts: +104.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $833.4K
Calls: $529.3K (64%)
Puts: $304.1K (36%)
Prior (08/04) $1.28M
Calls: $398.4K (31%)
Puts: $877.4K (69%)
Current vs Prior -34.67%
Calls: +32.84%
Puts: -65.33%
Prior 7-Day Total $4.96M
Calls: $3.74M (75%)
Puts: $1.22M (25%)
Prior 7-Day Average $708.3K
Calls: $533.9K (75%)
Puts: $174.4K (25%)
Current vs Prior 7-Day Avg +17.67%
Calls: -0.87%
Puts: +74.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 3.23
Prior (08/04) 1.99
Current vs Prior +62.50%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +536.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 14,905
Calls: 10,725 (72%)
Puts: 4,180 (28%)
Prior (08/04) 13,660
Calls: 10,491 (77%)
Puts: 3,169 (23%)
Current vs Prior +9.11%
Prior 7-Day Total 23,304
Calls: 18,361 (79%)
Puts: 4,943 (21%)
Prior 7-Day Average 3,329
Calls: 2,623 (79%)
Puts: 706 (21%)
Current vs Prior 7-Day Avg +347.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.49% | 9.03%
Prior 9.96% | 11.87%
Current vs Prior -34.79% | -23.90%
Prior 7-Day Avg 9.50% | 11.37%
Current vs 7-Day Avg -31.64% | -20.56%
Prior 7-Day Eod 9.96% | 11.87%
Current vs 7-Day Eod -34.79% | -23.90%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.80% | 15.08%
Calls: 12.40% | 12.43%
Puts: 15.20% | 17.74%
Prior 14.17% | 11.52%
Calls: 14.91% | 12.31%
Puts: 13.43% | 10.73%
Current vs Prior -2.61% | +30.90%
Prior 7-Day Avg 21.04% | 17.40%
Calls: 20.92% | 19.19%
Puts: 21.14% | 15.61%
Current vs 7-Day Avg -34.40% | -13.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($529.3K). Below-average activity with volume down 69% vs prior. Extreme bearish P/C ratio of 3.23 - heavy put buying. P/C ratio rising 62% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 8 of results (avg 7.0%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2156.4059.20$57.804.8%--0.9718
$260.00Sep 1857.4060.60$59.005.4%--0.9436
$270.00Aug 2146.7049.50$48.105.8%--0.9363
$270.00Sep 1848.0051.00$49.506.1%10.93147
$280.00Sep 1839.0041.80$40.406.9%20.90177
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. 15 found (avg delta 0.80, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2156.4059.20$57.804.8%--0.9718
$280.00Aug 2136.2039.60$37.909.0%--0.9581
$260.00Sep 1857.4060.60$59.005.4%--0.9436
$270.00Sep 1848.0051.00$49.506.1%10.93147
$270.00Aug 2146.7049.50$48.105.8%--0.9363
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2113.9016.80$15.3518.9%30.744
$320.00Aug 217.309.30$8.3024.1%1010.54110
$320.00Sep 1811.0013.00$12.0016.7%--0.5137

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 579, top 286)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 211.753.90$2.8376.0%290.26277
$330.00Sep 185.607.90$6.7534.1%200.36426
$310.00Aug 2110.9013.70$12.3022.8%190.67457
$340.00Aug 210.601.65$1.1392.9%100.13108
$350.00Aug 210.101.00$0.55163.6%70.07184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.501.55$1.02102.9%2860.09255
$320.00Aug 217.309.30$8.3024.1%1010.54110
$300.00Aug 211.402.55$1.9858.1%560.18118
$310.00Aug 213.405.10$4.2540.0%100.3332
$270.00Sep 180.601.70$1.1595.7%60.0765

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 27.1%, max 67.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 1855.2%32.9%67.8%1210
$380.00Aug 21Sep 1855.6%34.5%61.3%--189
$370.00Aug 21Sep 1849.2%31.0%58.8%--200
$360.00Aug 21Sep 1842.9%28.3%51.6%1160
$260.00Aug 21Sep 1853.2%39.9%33.5%--54
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 1855.2%32.9%67.8%6193
$260.00Aug 21Sep 1853.2%39.9%33.5%--325
$280.00Aug 21Sep 1837.9%29.8%27.0%4899
$290.00Aug 21Sep 1834.1%28.9%18.0%287269
$300.00Aug 21Sep 1830.5%26.8%13.9%56189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 32.33, avg 8.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Sep 18$0.30$9.70$0.3032.33$360.30
$340.00$350.00Aug 21$0.58$9.42$0.5816.24$340.58
$350.00$360.00Sep 18$0.68$9.32$0.6813.71$350.68
$340.00$350.00Sep 18$1.67$8.33$1.674.99$341.67
$330.00$340.00Aug 21$1.70$8.30$1.704.88$331.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$0.47$9.53$0.4720.28$289.53
$280.00$270.00Sep 18$0.50$9.50$0.5019.00$279.50
$270.00$260.00Aug 21$0.75$9.25$0.7512.33$269.25
$300.00$290.00Aug 21$0.96$9.04$0.969.42$299.04
$290.00$280.00Sep 18$1.35$8.65$1.356.41$288.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 32.33, avg 3.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$9.70$9.70$0.3032.33$269.70
$260.00$270.00Sep 18$9.50$9.50$0.5019.00$269.50
$280.00$290.00Aug 21$9.20$9.20$0.8011.50$289.20
$290.00$300.00Aug 21$9.10$9.10$0.9010.11$299.10
$270.00$280.00Sep 18$9.10$9.10$0.9010.11$279.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$7.05$7.05$2.952.39$322.95
$320.00$310.00Sep 18$4.20$4.20$5.800.72$315.80
$320.00$310.00Aug 21$4.05$4.05$5.950.68$315.95
$310.00$300.00Sep 18$3.10$3.10$6.900.45$306.90
$310.00$300.00Aug 21$2.27$2.27$7.730.29$307.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $2.32, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$0.1555.6%34.5%
$370.00Aug 21Sep 18$0.2249.2%31.0%
$360.00Aug 21Sep 18$0.4742.9%28.3%
$260.00Aug 21Sep 18$1.2053.2%39.9%
$270.00Aug 21Sep 18$1.4055.2%32.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$0.8553.2%39.9%
$280.00Aug 21Sep 18$1.1037.9%29.8%
$290.00Aug 21Sep 18$1.9834.1%28.9%
$300.00Aug 21Sep 18$2.7230.5%26.8%
$310.00Aug 21Sep 18$3.5528.6%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 4.68% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$6.55$8.30$14.85$305.15$334.854.68%
$310.00Aug 21$12.30$4.25$16.55$293.45$326.555.22%
$330.00Aug 21$2.83$15.35$18.18$311.82$348.185.73%
$300.00Aug 21$19.60$1.98$21.58$278.42$321.586.80%
$320.00Sep 18$11.15$12.00$23.15$296.85$343.157.30%
$310.00Sep 18$16.65$7.80$24.45$285.55$334.457.71%
$300.00Sep 18$23.55$4.70$28.25$271.75$328.258.91%
$290.00Aug 21$28.70$1.02$29.72$260.28$319.729.37%
$290.00Sep 18$31.65$3.00$34.65$255.35$324.6510.92%
$280.00Aug 21$37.90$0.55$38.45$241.55$318.4512.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.51% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$280.00Aug 21$1.08$0.55$1.63$278.37$371.63
$340.00$280.00Aug 21$1.13$0.55$1.68$278.32$341.68
$360.00$280.00Aug 21$1.13$0.55$1.68$278.32$361.68
$370.00$290.00Aug 21$1.08$1.02$2.10$287.90$372.10
$340.00$290.00Aug 21$1.13$1.02$2.15$287.85$342.15
$360.00$290.00Aug 21$1.13$1.02$2.15$287.85$362.15
$370.00$270.00Aug 21$1.08$1.20$2.28$267.72$372.28
$340.00$270.00Aug 21$1.13$1.20$2.33$267.67$342.33
$360.00$270.00Aug 21$1.13$1.20$2.33$267.67$362.33
$360.00$270.00Sep 18$1.60$1.15$2.75$267.25$362.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 65.67, avg credit $4.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270290/300Aug 21$9.85$0.1565.67$260.15$299.85
270/280290/300Sep 18$8.60$1.406.14$271.40$298.60
280/290300/310Sep 18$8.25$1.754.71$281.75$308.25
260/270300/310Aug 21$8.05$1.954.13$261.95$308.05
280/290300/310Aug 21$7.77$2.233.48$282.23$307.77
320/330340/350Aug 21$7.63$2.373.22$322.37$347.63
300/310320/330Sep 18$7.50$2.503.00$302.50$327.50
270/280300/310Sep 18$7.40$2.602.85$272.60$307.40
290/300310/320Sep 18$7.20$2.802.57$292.80$317.20
310/320330/340Sep 18$7.00$3.002.33$313.00$337.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.10$9.9099.00
$360.00$370.00$380.00Sep 18$0.23$9.7742.48
$270.00$280.00$290.00Sep 18$0.35$9.6527.57
$350.00$360.00$370.00Sep 18$0.38$9.6225.32
$260.00$270.00$280.00Sep 18$0.40$9.6024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Sep 18$0.35$9.6527.57
$280.00$290.00$300.00Aug 21$0.49$9.5119.41
$260.00$270.00$280.00Sep 18$0.65$9.3514.38
$270.00$280.00$290.00Sep 18$0.85$9.1510.76
$300.00$310.00$320.00Sep 18$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.06, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Sep 18-$0.61$9.39
$310.00$320.001:2Aug 21-$0.80$9.20
$350.00$360.001:2Sep 18-$0.92$9.08
$360.00$370.001:2Sep 18-$1.00$9.00
$360.00$370.001:2Aug 21-$1.03$8.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$0.06$9.94
$290.00$280.001:2Aug 21-$0.08$9.92
$320.00$310.001:2Aug 21-$0.20$9.80
$290.00$280.001:2Sep 18-$0.30$9.70
$280.00$270.001:2Sep 18-$0.65$9.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.18%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$10.100.490.9%3.18%4.06%788
$330.00Sep 18$5.600.364.0%1.77%5.79%20426
$320.00Aug 21$5.500.470.9%1.73%2.61%6532
$340.00Sep 18$3.100.247.2%0.98%8.16%1272
$330.00Aug 21$1.750.264.0%0.55%4.58%29277
$350.00Sep 18$1.550.1610.3%0.49%10.82%--131
$340.00Aug 21$0.600.137.2%0.19%7.37%10108
$350.00Aug 21$0.100.0710.3%0.03%10.37%7184
$360.00Sep 18$0.100.1113.5%0.03%13.52%--143

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. 200 contracts (avg 280 vol/day, 155 traded recently)

COR averages only 280 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 $250.00 08-21 call last traded $63.46 on 07/27 (now $66.40/$69.40) — try a limit near $66.40. Also watch the $260.00 03-19 call last traded $35.65 on 06/03 (now $68.70/$72.00) — try a limit near $68.70; the $280.00 01-21 call last traded $63.60 on 07/23 (now $71.00/$74.50) — try a limit near $71.00. Most tradeable put: the $410.00 01-15 put last traded $98.80 on 07/31 (now $91.00/$94.60) — try a limit near $92.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$5.50$7.60$6.55$8.30 07/31$4.05–$12.15$6.55532
$320.00Sep 18$10.10$12.20$11.15$15.77 07/29$6.25–$16.45$11.1588
$320.00Nov 20$18.30$21.40$19.85$17.80 07/17$13.15–$23.70$18.3013
$320.00Dec 18$20.30$23.90$22.10$8.80 06/18$14.55–$26.30$20.3016
$320.00Jan 15$23.60$25.60$24.60$15.50 06/25$16.45–$28.20$23.6041
$320.00Feb 19$26.70$30.00$28.35$25.20 07/20$19.60–$31.90$26.702
$320.00Jan 21$48.50$52.00$50.25$52.35 07/28$39.25–$53.45$50.25128
$320.00Mar 19$28.70$32.50$30.60--$26.05–$30.60$28.701
$310.00Aug 21$10.90$13.70$12.30$13.31 07/30$6.95–$18.30$12.30457
$310.00Sep 18$15.50$17.80$16.65$14.70 07/20$9.75–$21.65$15.50203
$310.00Nov 20$24.10$27.00$25.55$20.50 07/21$16.65–$29.50$24.1013
$310.00Dec 18$25.30$29.30$27.30$22.00 07/16$18.65–$31.75$25.3011
$310.00Jan 15$28.90$31.10$30.00$19.40 06/25$20.75–$33.70$28.9069
$310.00Feb 19$32.10$35.50$33.80$28.95 07/16$23.75–$37.40$32.103
$310.00Mar 19$33.90$37.70$35.80$32.00 07/31$25.70–$39.35$33.905
$310.00Jan 21$54.00$57.50$55.75$58.52 07/28$43.75–$58.75$55.7519
$330.00Aug 21$1.75$3.90$2.83$5.00 07/31$2.38–$8.40$2.83277
$330.00Sep 18$5.60$7.90$6.75$11.45 07/28$3.95–$11.10$6.75426
$330.00Nov 20$13.80$16.80$15.30$17.30 07/28$9.70–$19.10$15.3020
$330.00Dec 18$15.30$19.40$17.35$7.00 06/18$11.15–$21.30$15.304
$330.00Jan 15$18.80$20.90$19.85$8.80 06/30$13.05–$23.30$18.80247
$330.00Mar 19$23.80$27.50$25.65$26.00 07/27$17.55–$28.80$25.654
$330.00Jan 21$44.00$47.50$45.75$36.59 07/06$35.05–$48.40$44.009
$300.00Aug 21$18.10$21.10$19.60$24.90 07/29$11.40–$25.55$19.60325
$300.00Sep 18$22.10$25.00$23.55$20.50 07/16$14.35–$28.65$22.10101
$300.00Nov 20$30.00$33.30$31.65$27.00 07/07$21.20–$35.90$30.0011
$300.00Dec 18$31.80$35.50$33.65$13.20 06/22$23.35–$37.90$31.808
$300.00Jan 15$34.90$37.50$36.20$38.07 07/29$25.60–$39.80$36.2011
$300.00Feb 19$38.10$41.30$39.70$37.46 07/08$28.85–$43.30$38.101
$300.00Mar 19$40.10$43.50$41.80$40.00 07/30$31.30–$45.50$40.1013
$300.00Jan 21$59.00$62.50$60.75$52.87 07/23$48.75–$64.25$59.0013
$340.00Aug 21$0.60$1.65$1.13$2.95 07/31$1.13–$4.55$1.13108
$340.00Sep 18$3.10$4.80$3.95$4.65 07/31$2.78–$7.35$3.95272
$340.00Nov 20$10.30$13.00$11.65$11.50 07/27$6.90–$14.85$11.503
$340.00Dec 18$12.40$14.90$13.65$5.40 06/18$8.35–$16.80$12.409
$340.00Jan 15$14.90$16.90$15.90$15.80 07/30$9.90–$18.90$15.8037
$340.00Mar 19$19.80$23.50$21.65$18.83 07/16$14.35–$24.55$19.802
$340.00Jan 21$39.00$43.00$41.00$37.30 07/07$31.35–$44.25$39.005
$290.00Aug 21$27.40$30.00$28.70$32.15 07/28$16.95–$33.50$28.70106
$290.00Sep 18$30.30$33.00$31.65$28.10 07/31$20.15–$36.30$30.3044
$290.00Nov 20$36.80$40.20$38.50$36.54 07/08$27.00–$42.70$36.80138
$290.00Dec 18$38.70$42.40$40.55$20.30 06/15$29.00–$44.65$38.703
$290.00Jan 15$42.00$44.50$43.25$45.45 07/28$31.30–$46.70$43.2513
$290.00Feb 19$44.40$47.50$45.95$37.68 07/21$34.10–$49.95$44.401
$290.00Jan 21$64.50$68.50$66.50--$59.50–$66.50$64.5024
$350.00Aug 21$0.10$1.00$0.55$1.30 07/30$0.55–$2.50$0.55184
$350.00Sep 18$1.55$3.00$2.28$3.60 07/31$1.90–$4.75$2.28131
$350.00Nov 20$7.30$9.70$8.50$7.90 07/20$4.75–$11.00$7.90173
$350.00Dec 18$9.30$11.40$10.35$10.50 07/17$5.90–$13.20$10.3516
$350.00Jan 15$11.50$13.40$12.45$10.50 07/20$7.70–$15.15$11.50166
$350.00Mar 19$16.30$19.50$17.90$7.80 06/23$11.25–$20.45$16.301
$350.00Jan 21$35.00$39.00$37.00$36.25 07/17$27.60–$40.00$36.256
$280.00Aug 21$36.20$39.60$37.90$40.95 07/28$23.35–$42.25$37.9081
$280.00Sep 18$39.00$41.80$40.40$32.60 07/20$26.70–$44.45$39.00177
$280.00Nov 20$45.00$48.00$46.50$24.00 06/05$33.00–$49.50$45.002
$280.00Dec 18$46.10$50.00$48.05$26.00 06/05$34.90–$51.85$46.102
$280.00Jan 15$49.30$52.00$50.65$45.53 07/07$36.80–$53.90$49.3012
$280.00Jan 21$71.00$74.50$72.75$63.60 07/23$58.75–$76.25$71.0019
$360.00Aug 21$0.00$2.25$1.13$0.92 07/30$0.88–$2.25$0.9217
$360.00Sep 18$0.10$3.10$1.60$2.40 07/28$1.27–$2.93$1.60143
$360.00Nov 20$4.50$7.40$5.95$6.70 07/30$3.13–$8.10$5.952
$360.00Dec 18$6.70$8.60$7.65$4.00 06/29$4.25–$10.00$6.7022
$360.00Jan 15$8.50$10.50$9.50$8.66 07/07$5.95–$11.95$8.66121
$360.00Mar 19$13.00$16.00$14.50$12.24 07/16$9.00–$16.90$13.001
$360.00Jan 21$31.00$35.00$33.00$17.80 06/16$24.60–$36.00$31.008
$270.00Aug 21$46.70$49.50$48.10$50.09 07/28$31.50–$51.55$48.1063
$270.00Sep 18$48.00$51.00$49.50$43.90 07/08$33.90–$53.15$48.00147
$270.00Nov 20$53.30$56.00$54.65$38.45 07/06$39.70–$57.90$53.301
$270.00Dec 18$54.00$57.90$55.95$31.00 06/15$41.55–$59.40$54.00132
$270.00Jan 15$56.50$59.50$58.00$51.79 07/07$43.40–$61.45$56.502
$270.00Mar 19$61.00$64.10$62.55$33.80 06/05$47.85–$65.85$61.001
$270.00Jan 21$76.90$81.00$78.95$69.50 07/23$64.75–$82.25$76.9018
$370.00Sep 18$0.00$2.60$1.30$1.80 07/28$1.05–$2.13$1.30153
$370.00Nov 20$2.05$5.60$3.83$4.40 07/17$2.15–$5.95$3.831
$370.00Dec 18$3.60$7.50$5.55$2.88 06/26$2.90–$7.25$3.6010
$370.00Jan 15$5.90$8.20$7.05$5.10 07/15$4.20–$8.85$5.90377
$370.00Jan 21$27.70$31.00$29.35$27.90 07/31$21.45–$32.25$27.9020
$370.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--47
$370.00Mar 19$10.20$13.30$11.75--$9.30–$11.75$10.2027
$260.00Aug 21$56.40$59.20$57.80$60.31 07/28$39.90–$61.20$57.8018
$260.00Sep 18$57.40$60.60$59.00$60.65 07/28$41.85–$62.15$59.0036
$260.00Dec 18$62.20$66.30$64.25$31.55 06/22$48.65–$67.65$62.2017
$260.00Mar 19$68.70$72.00$70.35$35.65 06/03$54.65–$73.30$68.703
$260.00Jan 21$83.00$88.00$85.50$88.48 07/28$70.75–$89.50$85.5017
$260.00Nov 20$61.40$64.70$63.05--$54.25–$63.05$61.406
$260.00Jan 15$64.70$68.00$66.35--$57.70–$66.35$64.701
$380.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.15–$2.40$0.50101
$380.00Sep 18$0.00$2.45$1.23$1.15 07/28$1.10–$2.40$1.1588
$380.00Nov 20$0.90$4.50$2.70$2.40 07/22$1.78–$4.35$2.40315
$380.00Dec 18$1.70$6.00$3.85$1.22 06/22$2.28–$5.25$1.7081
$380.00Jan 15$4.60$6.40$5.50--$5.50–$5.50—$4.60501
$380.00Mar 19$7.70$10.70$9.20--$9.20–$9.20—$7.704
$380.00Jan 21$24.50$28.00$26.25--$26.25–$26.25—$24.503
$250.00Aug 21$66.40$69.40$67.90$63.46 07/27$49.50–$71.00$66.4033
$250.00Sep 18$66.40$70.30$68.35$34.30 06/23$50.45–$71.90$66.407
$250.00Dec 18$70.90$74.90$72.90$38.50 06/18$56.25–$76.10$70.902
$250.00Jan 21$90.50$95.00$92.75$95.48 07/28$77.25–$96.50$92.756
$250.00Nov 20$69.80$73.50$71.65--$62.70–$71.65$69.807
$250.00Jan 15$73.20$76.50$74.85--$65.50–$74.85$73.202
$390.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--26
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$7.30$9.30$8.30$13.00 07/29$8.30–$26.80$8.30110
$320.00Dec 18$18.70$22.90$20.80$26.00 07/31$20.80–$34.00$20.8013
$320.00Jan 15$20.80$23.50$22.15$32.50 07/10$22.15–$35.25$22.1519
$320.00Sep 18$11.00$13.00$12.00--$12.00–$22.75$11.0037
$320.00Jan 21$36.00$39.50$37.75--$37.75–$44.00$36.0032
$310.00Aug 21$3.40$5.10$4.25$11.30 07/31$4.25–$19.60$4.2532
$310.00Sep 18$6.80$8.80$7.80$11.92 07/28$7.80–$22.10$7.8046
$310.00Jan 15$16.60$19.10$17.85$22.10 07/30$17.85–$29.10$17.8510
$310.00Nov 20$13.70$16.30$15.00--$15.00–$22.15$13.7046
$310.00Dec 18$14.30$18.30$16.30--$16.30–$23.85$14.307
$310.00Jan 21$31.20$35.00$33.10--$33.10–$39.00$31.2055
$330.00Jan 15$26.10$28.80$27.45$38.70 07/10$27.45–$41.70$27.4521
$330.00Aug 21$13.90$16.80$15.35--$15.35–$27.25$13.904
$330.00Sep 18$16.50$19.00$17.75--$17.75–$29.35$16.502
$330.00Dec 18$24.20$28.30$26.25--$26.25–$35.20$24.2011
$330.00Mar 19$30.00$33.70$31.85--$31.85–$39.50$30.001
$300.00Aug 21$1.40$2.55$1.98$7.05 07/30$1.98–$13.70$1.98118
$300.00Sep 18$3.70$5.70$4.70$7.78 07/28$4.70–$15.90$4.7071
$300.00Jan 15$13.20$14.90$14.05$21.50 07/21$14.05–$23.85$14.0511
$300.00Nov 20$9.60$13.50$11.55--$11.55–$18.10$9.601
$300.00Dec 18$10.80$14.80$12.80--$12.80–$19.10$10.802
$300.00Jan 21$27.50$31.00$29.25--$29.25–$34.25$27.501
$340.00Aug 21$22.20$25.20$23.70$29.50 07/30$23.70–$43.85$23.701
$340.00Jan 15$32.20$34.50$33.35$38.90 07/30$33.35–$48.75$33.3530
$340.00Dec 18$30.60$33.60$32.10--$32.10–$41.95$30.601
$290.00Aug 21$0.50$1.55$1.02$4.64 07/31$1.02–$9.25$1.02255
$290.00Sep 18$2.40$3.60$3.00$5.20 07/28$3.00–$11.30$3.0014
$290.00Nov 20$6.60$10.10$8.35$23.20 06/24$8.35–$16.65$8.351
$290.00Jan 15$10.10$11.80$10.95$17.70 07/10$10.95–$19.25$10.9530
$290.00Jan 21$23.50$27.50$25.50$35.20 07/02$25.50–$32.55$25.505
$290.00Dec 18$7.80$11.70$9.75--$9.75–$15.10$7.802
$350.00Jan 15$38.60$41.50$40.05$51.10 07/07$40.05–$56.95$40.0511
$350.00Mar 19$42.00$45.90$43.95$77.00 06/05$43.85–$59.05$43.95--
$350.00Aug 21$31.40$34.70$33.05--$33.05–$45.05$31.401
$280.00Aug 21$0.10$1.00$0.55$2.63 07/31$0.55–$5.65$0.55499
$280.00Sep 18$0.75$2.55$1.65$3.19 07/28$1.65–$7.80$1.65400
$280.00Nov 20$5.00$7.20$6.10$8.38 07/30$6.10–$12.55$6.1024
$280.00Jan 15$7.70$9.20$8.45$14.10 07/10$8.45–$15.25$8.4514
$280.00Dec 18$5.30$9.10$7.20--$7.20–$11.80$5.3013
$280.00Mar 19$11.20$13.70$12.45--$12.45–$16.40$11.201
$280.00Jan 21$20.20$24.00$22.10--$22.10–$26.00$20.2016
$360.00Sep 18$41.50$45.20$43.35--$43.35–$55.05$41.501
$360.00Jan 15$46.10$49.00$47.55--$47.55–$58.40$46.105
$270.00Aug 21$0.00$2.40$1.20$1.37 07/31$1.02–$3.53$1.20128
$270.00Sep 18$0.60$1.70$1.15$2.40 07/31$1.15–$5.15$1.1565
$270.00Nov 20$3.80$5.50$4.65$7.90 07/20$4.65–$9.30$4.653
$270.00Dec 18$3.30$6.90$5.10$8.70 07/16$5.10–$10.80$5.1028
$270.00Jan 15$4.90$8.40$6.65$8.50 07/31$6.65–$11.80$6.6514
$270.00Mar 19$8.40$11.50$9.95$12.90 07/16$9.95–$14.85$9.951
$270.00Jan 21$17.20$20.80$19.00--$19.00–$22.50$17.2018
$370.00Jan 15$54.10$57.40$55.75--$55.75–$66.70$54.106
$260.00Aug 21$0.00$0.90$0.45$0.75 07/31$0.45–$2.25$0.45151
$260.00Sep 18$0.00$2.60$1.30$1.80 07/28$1.30–$3.43$1.30174
$260.00Nov 20$2.60$4.40$3.50$5.60 07/16$3.50–$6.85$3.5010
$260.00Dec 18$2.10$5.80$3.95$7.00 07/13$3.95–$8.00$3.959
$260.00Jan 15$3.50$6.50$5.00$7.40 07/16$5.00–$8.90$5.00228
$260.00Mar 19$6.50$9.00$7.75$11.20 07/14$7.75–$11.80$7.756
$260.00Jan 21$14.00$18.00$16.00--$16.00–$19.25$14.006
$380.00Jan 15$62.80$65.90$64.35--$64.35–$75.50$62.806
$250.00Aug 21$0.00$2.20$1.10$1.17 07/28$0.50–$2.08$1.1084
$250.00Sep 18$0.00$2.35$1.18$1.02 07/28$1.15–$2.38$1.02189
$250.00Nov 20$0.05$4.00$2.03$3.70 07/27$2.03–$4.95$2.033
$250.00Dec 18$1.30$4.50$2.90$3.50 07/29$2.90–$5.70$2.906
$250.00Jan 15$2.90$4.90$3.90$5.60 07/31$3.90–$6.60$3.9015
$250.00Mar 19$4.80$7.50$6.15$8.52 07/13$6.15–$9.35$6.156
$390.00Jan 21$78.50$83.00$80.75--$80.75–$90.25$78.506
$240.00Aug 21$0.00$2.15$1.08$0.60 07/24$0.35–$2.48$0.6014
$240.00Sep 18$0.00$2.25$1.13$1.55 07/10$0.85–$2.40$1.13227
$240.00Nov 20$0.00$3.40$1.70$2.27 07/30$1.70–$3.80$1.707
$240.00Dec 18$0.05$4.10$2.07$2.50 07/29$2.07–$4.63$2.072
$240.00Jan 15$1.85$4.20$3.03$9.00 06/16$3.03–$5.25$3.034
$240.00Feb 19$2.25$5.50$3.88$4.58 07/30$3.88–$6.40$3.882
$240.00Mar 19$3.50$5.90$4.70$13.08 06/22$4.70–$7.05$4.70--
$240.00Jan 21$9.40$13.00$11.20$16.17 07/02$11.20–$15.00$11.203
$400.00Jan 21$86.00$91.00$88.50--$88.50–$98.25$86.006
$230.00Aug 21$0.00$2.15$1.08$1.35 06/25$0.43–$2.40$1.0812
$230.00Sep 18$0.00$0.50$0.25$0.95 07/14$0.25–$2.40$0.2551
$230.00Dec 18$0.00$3.60$1.80$2.45 07/27$1.80–$3.18$1.8027
$230.00Mar 19$2.40$5.00$3.70$5.30 07/14$3.70–$5.70$3.702
$230.00Nov 20$0.00$2.85$1.43--$1.43–$2.40--2
$230.00Jan 15$0.50$3.80$2.15--$2.15–$3.58$0.502
$230.00Jan 21$7.00$12.00$9.50--$9.50–$11.75$7.001
$410.00Jan 15$91.00$94.60$92.80$98.80 07/31$90.70–$113.45$92.8060
$220.00Aug 21$0.00$2.15$1.08$1.36 06/22$1.08–$1.38$1.087
$220.00Sep 18$0.00$2.20$1.10$1.88 06/17$1.10–$2.40$1.1017
$220.00Nov 20$0.00$2.55$1.27$2.05 07/06$1.20–$2.40$1.2712
$220.00Dec 18$0.00$3.00$1.50$1.25 07/29$1.50–$2.50$1.253
$220.00Jan 15$0.00$3.40$1.70$2.97 07/07$1.70–$2.98$1.707
$220.00Mar 19$0.90$4.20$2.55$4.50 07/14$2.55–$4.35$2.553
$220.00Jan 21$5.50$10.50$8.00--$8.00–$9.45$5.5030
$420.00Jan 15$101.10$105.00$103.05--$103.05–$103.05—$101.10341
$210.00Aug 21$0.00$0.15$0.08$0.20 07/31$0.08–$0.48$0.0836
$210.00Nov 20$0.00$2.35$1.18$1.25 07/10$1.08–$2.40$1.184
$210.00Dec 18$0.00$2.65$1.33$1.20 07/27$1.08–$2.40$1.201
$210.00Mar 19$0.35$3.70$2.03$3.40 07/08$2.03–$3.40$2.03--
$210.00Sep 18$0.00$2.20$1.10--$1.10–$2.40--26
$210.00Jan 15$0.00$2.65$1.33--$1.33–$2.03--3
$200.00Aug 21$0.00$2.15$1.08$0.40 07/22$0.30–$1.43$0.4016
$200.00Nov 20$0.00$2.20$1.10$0.85 07/10$0.68–$2.40$0.851
$200.00Feb 19$0.00$3.20$1.60$2.05 07/16$1.60–$2.30$1.601

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 153
Total Puts 494
Put/Call Ratio 3.23
Net Difference -341

Prior's Put/Call Breakdown

Total Calls 690
Total Puts 1,371
Put/Call Ratio 1.99
Net Difference -681

Prior 7-Day Put/Call Summary

Total Calls 2,547
Total Puts 1,691
Average Put/Call Ratio 0.51
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