Tour v490
COR
CENCORA INC Series A
$307.27 -0.36%
(8/3 18:20) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:02)
◀ 8/4 14:06 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 1,284
Calls: 458 (36%)
Puts: 826 (64%)
Prior (05/06) 2,304
Calls: 1,350 (59%)
Puts: 954 (41%)
Current vs Prior -44.27%
Calls: -66.07% (Calls)
Puts: -13.42% (Puts)
Prior 7-Day Total 3,448
Calls: 1,830 (53%)
Puts: 1,618 (47%)
Prior 7-Day Average 1,724
Calls: 261 (53%)
Puts: 231 (47%)
Current vs Prior 7-Day Avg -25.52%
Calls: +75.19%
Puts: +257.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $791.2K
Calls: $303.7K (38%)
Puts: $487.4K (62%)
Prior (05/06) $5.70M
Calls: $582.6K (10%)
Puts: $5.12M (90%)
Current vs Prior -86.12%
Calls: -47.86%
Puts: -90.47%
Prior 7-Day Total $6.62M
Calls: $1.07M (16%)
Puts: $5.55M (84%)
Prior 7-Day Average $3.31M
Calls: $152.2K (16%)
Puts: $793.2K (84%)
Current vs Prior 7-Day Avg -76.09%
Calls: +99.60%
Puts: -38.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 1.80
Prior (05/06) 0.71
Current vs Prior +155.21%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +72.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 13,660
Calls: 10,491 (77%)
Puts: 3,169 (23%)
Prior (05/06) 15,875
Calls: 9,898 (62%)
Puts: 5,977 (38%)
Current vs Prior -13.95%
Prior 7-Day Total 31,522
Calls: 19,498 (62%)
Puts: 12,024 (38%)
Prior 7-Day Average 15,761
Calls: 9,749 (62%)
Puts: 6,012 (38%)
Current vs Prior 7-Day Avg -13.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.60% | 11.50%
Prior 7.49% | 10.18%
Current vs Prior +28.15% | +13.01%
Prior 7-Day Avg 7.31% | 10.08%
Current vs 7-Day Avg +31.33% | +14.12%
Prior 7-Day Eod 7.49% | 10.18%
Current vs 7-Day Eod +28.15% | +13.01%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.17% | 11.52%
Calls: 14.91% | 12.31%
Puts: 13.43% | 10.73%
Prior 20.61% | 10.61%
Calls: 22.42% | 11.32%
Puts: 18.80% | 9.90%
Current vs Prior -31.25% | +8.58%
Prior 7-Day Avg 20.61% | 10.61%
Calls: 22.42% | 11.32%
Puts: 18.80% | 9.90%
Current vs 7-Day Avg -31.25% | +8.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($487.4K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 44% vs prior. Extreme bearish P/C ratio of 1.80 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 7.1%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1848.9051.30$50.104.8%--0.9036
$260.00Aug 2147.2050.00$48.605.8%--0.9218
$270.00Sep 1840.2042.60$41.405.8%--0.85147
$250.00Aug 2155.9060.20$58.057.4%--0.9233
$280.00Sep 1832.0034.50$33.257.5%--0.78177
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1820.1022.20$21.159.9%--0.6037

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 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2155.9060.20$58.057.4%--0.9233
$260.00Aug 2147.2050.00$48.605.8%--0.9218
$260.00Sep 1848.9051.30$50.104.8%--0.9036
$270.00Aug 2137.8040.80$39.307.6%--0.8963
$270.00Sep 1840.2042.60$41.405.8%--0.85147
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2117.2020.50$18.8517.5%1020.6512
$320.00Sep 1820.1022.20$21.159.9%--0.6037
$310.00Aug 2112.5014.30$13.4013.4%--0.5233
$310.00Sep 1815.0016.70$15.8510.7%30.5044

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.3K, top 465)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 215.807.50$6.6525.6%3030.35396
$310.00Aug 219.7011.90$10.8020.4%540.48421
$330.00Aug 213.104.50$3.8036.8%340.23270
$350.00Sep 182.053.90$2.9762.3%210.16100
$340.00Aug 211.502.45$1.9848.0%160.14105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 212.603.50$3.0529.5%4650.17104
$280.00Sep 184.705.60$5.1517.5%2020.22145
$320.00Aug 2117.2020.50$18.8517.5%1020.6512
$260.00Sep 181.701.95$1.8313.7%230.10202
$290.00Aug 214.605.80$5.2023.1%90.27108

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 35.0%, max 71.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Sep 1851.9%31.9%62.9%--151
$260.00Aug 21Sep 1856.1%38.1%47.0%--54
$300.00Aug 21Sep 1845.1%34.0%32.9%--426
$270.00Aug 21Sep 1849.3%37.5%31.7%--210
$350.00Aug 21Sep 1846.1%35.1%31.4%22281
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1866.7%38.9%71.5%--273
$260.00Aug 21Sep 1856.1%38.1%47.0%23306
$300.00Aug 21Sep 1845.1%34.0%32.9%5170
$270.00Aug 21Sep 1849.3%37.5%31.7%3163
$290.00Aug 21Sep 1845.7%35.0%30.7%10122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 75.92, avg 7.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$0.13$9.87$0.1375.92$350.13
$340.00$350.00Aug 21$0.55$9.45$0.5517.18$340.55
$340.00$350.00Sep 18$1.33$8.67$1.336.52$341.33
$350.00$360.00Sep 18$1.67$8.33$1.674.99$351.67
$330.00$340.00Aug 21$1.82$8.18$1.824.49$331.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.38$9.62$0.3825.32$269.62
$260.00$250.00Sep 18$0.73$9.27$0.7312.70$259.27
$280.00$270.00Aug 21$1.32$8.68$1.326.58$278.68
$270.00$260.00Sep 18$1.47$8.53$1.475.80$268.53
$280.00$270.00Sep 18$1.85$8.15$1.854.41$278.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 17.18, avg 2.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$9.45$9.45$0.5517.18$259.45
$260.00$270.00Aug 21$9.30$9.30$0.7013.29$269.30
$260.00$270.00Sep 18$8.70$8.70$1.306.69$268.70
$270.00$280.00Aug 21$8.30$8.30$1.704.88$278.30
$280.00$290.00Aug 21$8.20$8.20$1.804.56$288.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$5.45$5.45$4.551.20$314.55
$320.00$310.00Sep 18$5.30$5.30$4.701.13$314.70
$310.00$300.00Aug 21$4.70$4.70$5.300.89$305.30
$310.00$300.00Sep 18$4.65$4.65$5.350.87$305.35
$300.00$290.00Sep 18$3.55$3.55$6.450.55$296.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $2.35, cheapest $0.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$1.5056.1%38.1%
$350.00Aug 21Sep 18$1.5446.1%35.1%
$270.00Aug 21Sep 18$2.1049.3%37.5%
$280.00Aug 21Sep 18$2.2547.4%36.4%
$340.00Aug 21Sep 18$2.3242.5%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$0.4856.1%38.1%
$270.00Aug 21Sep 18$1.5749.3%37.5%
$280.00Aug 21Sep 18$2.1047.4%36.4%
$320.00Aug 21Sep 18$2.3044.8%35.6%
$290.00Aug 21Sep 18$2.4545.7%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 7.88% of stock, avg 11.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$10.80$13.40$24.20$285.80$334.207.88%
$300.00Aug 21$16.10$8.70$24.80$275.20$324.808.07%
$320.00Aug 21$6.65$18.85$25.50$294.50$345.508.30%
$290.00Aug 21$22.80$5.20$28.00$262.00$318.009.11%
$310.00Sep 18$14.30$15.85$30.15$279.85$340.159.81%
$300.00Sep 18$19.50$11.20$30.70$269.30$330.709.99%
$320.00Sep 18$10.00$21.15$31.15$288.85$351.1510.14%
$290.00Sep 18$26.10$7.65$33.75$256.25$323.7510.98%
$280.00Aug 21$31.00$3.05$34.05$245.95$314.0511.08%
$280.00Sep 18$33.25$5.15$38.40$241.60$318.4012.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.90% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$260.00Aug 21$1.43$1.35$2.78$257.22$352.78
$350.00$270.00Aug 21$1.43$1.73$3.16$266.84$353.16
$340.00$260.00Aug 21$1.98$1.35$3.33$256.67$343.33
$340.00$270.00Aug 21$1.98$1.73$3.71$266.29$343.71
$350.00$280.00Aug 21$1.43$3.05$4.48$275.52$354.48
$350.00$260.00Sep 18$2.97$1.83$4.80$255.20$354.80
$340.00$280.00Aug 21$1.98$3.05$5.03$274.97$345.03
$330.00$260.00Aug 21$3.80$1.35$5.15$254.85$335.15
$330.00$270.00Aug 21$3.80$1.73$5.53$264.47$335.53
$340.00$260.00Sep 18$4.30$1.83$6.13$253.87$346.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 7.93, avg credit $5.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Sep 18$8.88$1.127.93$251.12$278.88
260/270280/290Sep 18$8.62$1.386.25$261.38$288.62
260/270280/290Aug 21$8.58$1.426.04$261.42$288.58
270/280290/300Sep 18$8.45$1.555.45$271.55$298.45
260/270290/300Sep 18$8.07$1.934.18$261.93$298.07
270/280290/300Aug 21$8.02$1.984.05$271.98$298.02
300/310320/330Sep 18$7.95$2.053.88$302.05$327.95
250/260280/290Sep 18$7.88$2.123.72$252.12$287.88
290/300310/320Sep 18$7.85$2.153.65$292.15$317.85
280/290300/310Sep 18$7.70$2.303.35$282.30$307.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.10$9.9099.00
$250.00$260.00$270.00Aug 21$0.15$9.8565.67
$340.00$350.00$360.00Aug 21$0.42$9.5822.81
$260.00$270.00$280.00Sep 18$0.55$9.4517.18
$280.00$290.00$300.00Sep 18$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Sep 18$0.38$9.6225.32
$250.00$260.00$270.00Aug 21$0.43$9.5722.26
$270.00$280.00$290.00Sep 18$0.65$9.3514.38
$300.00$310.00$320.00Sep 18$0.65$9.3514.38
$250.00$260.00$270.00Sep 18$0.74$9.2612.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.16, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$0.16$9.84
$340.00$350.001:2Aug 21-$0.88$9.12
$320.00$330.001:2Aug 21-$0.95$9.05
$350.00$360.001:2Aug 21-$1.17$8.83
$340.00$350.001:2Sep 18-$1.64$8.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Sep 18-$0.36$9.64
$260.00$250.001:2Sep 18-$0.37$9.63
$280.00$270.001:2Aug 21-$0.41$9.59
$290.00$280.001:2Aug 21-$0.90$9.10
$270.00$260.001:2Aug 21-$0.97$9.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 4.26%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 18$13.100.490.9%4.26%5.15%1202
$310.00Aug 21$9.700.480.9%3.16%4.05%54421
$320.00Sep 18$9.200.394.1%2.99%7.14%--88
$320.00Aug 21$5.800.354.1%1.89%6.03%303396
$330.00Sep 18$5.700.307.4%1.86%9.25%--426
$340.00Sep 18$3.600.2210.7%1.17%11.82%16273
$330.00Aug 21$3.100.237.4%1.01%8.41%34270
$350.00Sep 18$2.050.1613.9%0.67%14.57%21100
$340.00Aug 21$1.500.1410.7%0.49%11.14%16105
$360.00Sep 18$0.950.0917.2%0.31%17.47%--134

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. 187 contracts (avg 280 vol/day, 187 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 $290.00 08-21 call last traded $32.15 on 07/28 (now $22.10/$24.20) — try a limit near $23.15. Also watch the $310.00 09-18 call last traded $14.70 on 07/20 (now $13.30/$15.30) — try a limit near $14.30; the $310.00 08-21 call last traded $13.31 on 07/30 (now $9.90/$11.60) — try a limit near $10.75. Most tradeable put: the $300.00 09-18 put last traded $7.78 on 07/28 (now $9.20/$11.20) — try a limit near $9.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$9.90$11.60$10.75$13.31 07/30$6.95–$18.30$10.75422
$310.00Sep 18$13.30$15.30$14.30$14.70 07/20$9.75–$21.65$14.30197
$310.00Nov 20$20.50$23.50$22.00$20.50 07/21$16.65–$29.50$20.50--
$310.00Dec 18$22.30$26.00$24.15$22.00 07/16$18.65–$31.75$22.30--
$310.00Jan 15$24.50$27.40$25.95$19.40 06/25$20.75–$33.70$24.50--
$310.00Feb 19$27.80$31.30$29.55$28.95 07/16$23.75–$37.40$28.95--
$310.00Mar 19$30.00$33.30$31.65$32.00 07/31$25.70–$39.35$31.65--
$310.00Jan 21$48.00$52.50$50.25$58.52 07/28$43.75–$58.75$50.25--
$300.00Aug 21$14.80$17.70$16.25$24.90 07/29$11.40–$25.55$16.25407
$300.00Sep 18$18.60$20.80$19.70$20.50 07/16$14.35–$28.65$19.70--
$300.00Nov 20$25.20$29.00$27.10$27.00 07/07$21.20–$35.90$27.00--
$300.00Dec 18$27.70$31.50$29.60$13.20 06/22$23.35–$37.90$27.70--
$300.00Jan 15$30.50$33.00$31.75$38.07 07/29$25.60–$39.80$31.75--
$300.00Feb 19$33.30$36.80$35.05$37.46 07/08$28.85–$43.30$35.05--
$300.00Mar 19$35.50$39.00$37.25$40.00 07/30$31.30–$45.50$37.25--
$300.00Jan 21$53.00$58.00$55.50$52.87 07/23$48.75–$64.25$53.00--
$320.00Aug 21$5.70$7.20$6.45$8.30 07/31$4.05–$12.15$6.45--
$320.00Sep 18$8.00$10.90$9.45$15.77 07/29$6.25–$16.45$9.45--
$320.00Nov 20$15.10$18.20$16.65$17.80 07/17$13.15–$23.70$16.6511
$320.00Dec 18$17.50$21.00$19.25$8.80 06/18$14.55–$26.30$17.50--
$320.00Jan 15$20.00$22.90$21.45$15.50 06/25$16.45–$28.20$20.00--
$320.00Feb 19$23.10$26.50$24.80$25.20 07/20$19.60–$31.90$24.80--
$320.00Jan 21$43.50$48.00$45.75$52.35 07/28$39.25–$53.45$45.75--
$290.00Aug 21$22.10$24.20$23.15$32.15 07/28$16.95–$33.50$23.15150
$290.00Sep 18$24.80$27.20$26.00$28.10 07/31$20.15–$36.30$26.00--
$290.00Nov 20$31.40$35.40$33.40$36.54 07/08$27.00–$42.70$33.40--
$290.00Dec 18$33.50$37.50$35.50$20.30 06/15$29.00–$44.65$33.50--
$290.00Jan 15$36.30$39.20$37.75$45.45 07/28$31.30–$46.70$37.75--
$290.00Feb 19$39.30$42.50$40.90$37.68 07/21$34.10–$49.95$39.30--
$330.00Aug 21$2.70$4.30$3.50$5.00 07/31$2.38–$8.40$3.50--
$330.00Sep 18$4.80$7.40$6.10$11.45 07/28$3.95–$11.10$6.10--
$330.00Nov 20$12.30$15.00$13.65$17.30 07/28$9.70–$19.10$13.65--
$330.00Dec 18$13.50$17.00$15.25$7.00 06/18$11.15–$21.30$13.50--
$330.00Jan 15$15.10$18.60$16.85$8.80 06/30$13.05–$23.30$15.10--
$330.00Mar 19$20.90$24.40$22.65$26.00 07/27$17.55–$28.80$22.65--
$330.00Jan 21$39.00$43.50$41.25$36.59 07/06$35.05–$48.40$39.00--
$280.00Aug 21$29.70$32.70$31.20$40.95 07/28$23.35–$42.25$31.20--
$280.00Sep 18$32.20$35.10$33.65$32.60 07/20$26.70–$44.45$32.60--
$280.00Nov 20$38.30$41.90$40.10$24.00 06/05$33.00–$49.50$38.30--
$280.00Dec 18$40.30$44.20$42.25$26.00 06/05$34.90–$51.85$40.30--
$280.00Jan 15$42.80$46.20$44.50$45.53 07/07$36.80–$53.90$44.50--
$280.00Jan 21$64.50$69.00$66.75$63.60 07/23$58.75–$76.25$64.50--
$340.00Aug 21$1.25$2.45$1.85$2.95 07/31$1.65–$4.55$1.85103
$340.00Sep 18$3.30$4.90$4.10$4.65 07/31$2.78–$7.35$4.10--
$340.00Nov 20$7.90$11.70$9.80$11.50 07/27$6.90–$14.85$9.80--
$340.00Dec 18$9.90$13.50$11.70$5.40 06/18$8.35–$16.80$9.90--
$340.00Jan 15$11.60$15.10$13.35$15.80 07/30$9.90–$18.90$13.35--
$340.00Mar 19$17.10$20.50$18.80$18.83 07/16$14.35–$24.55$18.80--
$340.00Jan 21$34.50$39.50$37.00$37.30 07/07$31.35–$44.25$37.00--
$270.00Aug 21$38.60$41.50$40.05$50.09 07/28$31.50–$51.55$40.05--
$270.00Sep 18$41.00$43.40$42.20$43.90 07/08$33.90–$53.15$42.20--
$270.00Nov 20$45.60$49.80$47.70$38.45 07/06$39.70–$57.90$45.60--
$270.00Dec 18$47.50$51.50$49.50$31.00 06/15$41.55–$59.40$47.50--
$270.00Jan 15$50.30$53.50$51.90$51.79 07/07$43.40–$61.45$51.79--
$270.00Mar 19$54.40$58.20$56.30$33.80 06/05$47.85–$65.85$54.40--
$270.00Jan 21$70.50$75.00$72.75$69.50 07/23$64.75–$82.25$70.50--
$350.00Aug 21$0.50$3.20$1.85$1.30 07/30$1.10–$2.50$1.30--
$350.00Sep 18$1.45$3.10$2.28$3.60 07/31$1.90–$4.75$2.28--
$350.00Nov 20$5.60$9.00$7.30$7.90 07/20$4.75–$11.00$7.30--
$350.00Dec 18$7.00$10.90$8.95$10.50 07/17$5.90–$13.20$8.95--
$350.00Jan 15$8.60$12.20$10.40$10.50 07/20$7.70–$15.15$10.40--
$350.00Mar 19$13.50$16.90$15.20$7.80 06/23$11.25–$20.45$13.50--
$350.00Jan 21$31.00$35.50$33.25$36.25 07/17$27.60–$40.00$33.25--
$260.00Aug 21$47.90$50.80$49.35$60.31 07/28$39.90–$61.20$49.35--
$260.00Sep 18$49.00$53.00$51.00$60.65 07/28$41.85–$62.15$51.00--
$260.00Dec 18$55.20$59.50$57.35$31.55 06/22$48.65–$67.65$55.20--
$260.00Mar 19$61.60$64.90$63.25$35.65 06/03$54.65–$73.30$61.60--
$260.00Jan 21$77.00$81.50$79.25$88.48 07/28$70.75–$89.50$79.25--
$360.00Aug 21$0.00$2.60$1.30$0.92 07/30$0.88–$2.25$0.92--
$360.00Sep 18$0.70$3.60$2.15$2.40 07/28$1.27–$2.93$2.15--
$360.00Nov 20$3.70$6.80$5.25$6.70 07/30$3.13–$8.10$5.25--
$360.00Dec 18$4.80$8.30$6.55$4.00 06/29$4.25–$10.00$4.80--
$360.00Jan 15$6.30$9.90$8.10$8.66 07/07$5.95–$11.95$8.10--
$360.00Mar 19$10.60$13.90$12.25$12.24 07/16$9.00–$16.90$12.24--
$360.00Jan 21$27.00$32.00$29.50$17.80 06/16$24.60–$36.00$27.00--
$250.00Aug 21$57.30$61.20$59.25$63.46 07/27$49.50–$71.00$59.25--
$250.00Sep 18$58.20$62.20$60.20$34.30 06/23$50.45–$71.90$58.20--
$250.00Dec 18$63.50$67.80$65.65$38.50 06/18$56.25–$76.10$63.50--
$250.00Jan 21$84.00$88.50$86.25$95.48 07/28$77.25–$96.50$86.25--
$370.00Sep 18$0.10$3.20$1.65$1.80 07/28$1.05–$2.13$1.65--
$370.00Nov 20$1.60$5.00$3.30$4.40 07/17$2.15–$5.95$3.30--
$370.00Dec 18$3.30$6.50$4.90$2.88 06/26$2.90–$7.25$3.30--
$370.00Jan 15$4.30$7.70$6.00$5.10 07/15$4.20–$8.85$5.10--
$370.00Jan 21$24.00$28.50$26.25$27.90 07/31$21.45–$32.25$26.25--
$240.00Sep 18$68.60$71.40$70.00$71.10 07/31$59.45–$81.60$70.00--
$240.00Nov 20$71.00$75.10$73.05$44.15 06/22$63.15–$84.05$71.00--
$240.00Jan 21$91.00$95.50$93.25$92.22 07/07$83.75–$103.45$92.22--
$380.00Aug 21$0.00$2.30$1.15$0.50 07/29$0.15–$1.55$0.50--
$380.00Sep 18$0.00$2.80$1.40$1.15 07/28$1.10–$1.93$1.15--
$380.00Nov 20$1.55$4.90$3.23$2.40 07/22$1.78–$4.35$2.40--
$380.00Dec 18$1.15$5.50$3.33$1.22 06/22$2.28–$5.25$1.22--
$380.00Jan 15$4.10$6.00$5.05$5.05 07/31$2.85–$7.00$5.05--
$230.00Aug 21$76.90$81.00$78.95$89.92 07/28$67.80–$90.75$78.95--
$230.00Jan 21$98.50$102.50$100.50$88.10 06/26$90.75–$111.25$98.50--
$390.00Sep 18$0.00$2.75$1.38$0.50 07/07$0.57–$1.55$0.50--
$390.00Nov 20$0.10$4.70$2.40$1.70 07/23$0.98–$3.30$1.70--
$390.00Jan 15$2.10$5.50$3.80$2.50 07/15$2.10–$5.10$2.50--
$390.00Feb 19$3.90$6.40$5.15$4.03 07/14$3.25–$7.50$4.03--
$400.00Sep 18$0.00$2.55$1.27$0.40 07/28$0.45–$1.43$0.40--
$400.00Nov 20$0.40$2.90$1.65$1.40 07/31$0.73–$2.50$1.40--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$11.00$13.10$12.05$11.30 07/31$7.60–$19.60$11.30--
$310.00Sep 18$13.60$15.90$14.75$11.92 07/28$10.80–$22.10$13.60--
$310.00Jan 15$22.30$24.50$23.40$22.10 07/30$18.90–$29.10$22.30--
$300.00Aug 21$6.80$8.60$7.70$7.05 07/30$5.10–$13.70$7.0599
$300.00Sep 18$9.20$11.20$10.20$7.78 07/28$7.40–$15.90$9.2028
$300.00Jan 15$17.90$20.30$19.10$21.50 07/21$15.65–$23.85$19.10--
$320.00Aug 21$16.80$18.80$17.80$13.00 07/29$12.60–$26.80$16.80--
$320.00Dec 18$26.20$29.40$27.80$26.00 07/31$22.45–$34.00$26.20--
$320.00Jan 15$27.10$29.30$28.20$32.50 07/10$23.40–$35.25$28.20--
$290.00Aug 21$4.00$5.50$4.75$4.64 07/31$3.00–$9.25$4.64132
$290.00Sep 18$6.10$7.50$6.80$5.20 07/28$4.90–$11.30$6.10--
$290.00Nov 20$10.60$14.40$12.50$23.20 06/24$9.90–$16.65$12.50--
$290.00Jan 15$13.10$16.50$14.80$17.70 07/10$12.45–$19.25$14.80--
$290.00Jan 21$26.50$31.00$28.75$35.20 07/02$25.75–$32.55$28.75--
$330.00Jan 15$33.00$35.80$34.40$38.70 07/10$28.45–$41.70$34.40--
$280.00Aug 21$2.15$3.40$2.78$2.63 07/31$1.68–$5.65$2.6399
$280.00Sep 18$3.90$5.00$4.45$3.19 07/28$3.20–$7.80$3.90--
$280.00Nov 20$7.90$11.20$9.55$8.38 07/30$7.40–$12.55$8.38--
$280.00Jan 15$10.00$13.50$11.75$14.10 07/10$9.60–$15.25$11.75--
$340.00Aug 21$32.30$34.80$33.55$29.50 07/30$24.55–$43.85$32.30--
$340.00Jan 15$39.80$42.40$41.10$38.90 07/30$34.05–$48.75$39.80--
$270.00Aug 21$0.75$2.90$1.83$1.37 07/31$1.02–$3.53$1.37119
$270.00Sep 18$1.90$3.50$2.70$2.40 07/31$1.93–$5.15$2.40--
$270.00Nov 20$5.50$8.50$7.00$7.90 07/20$5.15–$9.30$7.00--
$270.00Dec 18$5.80$9.80$7.80$8.70 07/16$6.15–$10.80$7.80--
$270.00Jan 15$8.40$9.80$9.10$8.50 07/31$7.10–$11.80$8.50--
$270.00Mar 19$10.70$13.80$12.25$12.90 07/16$10.15–$14.85$12.25--
$350.00Jan 15$46.60$50.00$48.30$51.10 07/07$40.35–$56.95$48.30--
$350.00Mar 19$49.50$52.90$51.20$77.00 06/05$43.85–$59.05$51.20--
$260.00Aug 21$0.00$2.70$1.35$0.75 07/31$0.75–$2.63$0.75--
$260.00Sep 18$1.05$3.80$2.42$1.80 07/28$1.35–$3.43$1.80--
$260.00Nov 20$2.80$6.30$4.55$5.60 07/16$3.78–$6.85$4.55--
$260.00Dec 18$4.60$7.50$6.05$7.00 07/13$4.65–$8.00$6.05--
$260.00Jan 15$5.90$8.40$7.15$7.40 07/16$5.65–$8.90$7.15--
$260.00Mar 19$8.00$11.80$9.90$11.20 07/14$8.15–$11.80$9.90--
$250.00Aug 21$0.10$2.65$1.38$1.17 07/28$0.50–$2.08$1.17--
$250.00Sep 18$0.50$3.00$1.75$1.02 07/28$1.15–$2.38$1.02--
$250.00Nov 20$2.55$5.80$4.18$3.70 07/27$2.70–$4.95$3.70--
$250.00Dec 18$3.20$6.10$4.65$3.50 07/29$3.30–$5.70$3.50--
$250.00Jan 15$4.20$7.00$5.60$5.60 07/31$4.25–$6.60$5.60--
$250.00Mar 19$6.00$9.30$7.65$8.52 07/13$6.35–$9.35$7.65--
$240.00Aug 21$0.05$2.50$1.27$0.60 07/24$0.35–$1.85$0.60--
$240.00Sep 18$0.00$2.80$1.40$1.55 07/10$0.85–$2.15$1.40--
$240.00Nov 20$0.55$4.40$2.48$2.27 07/30$2.00–$3.80$2.27--
$240.00Dec 18$1.30$4.80$3.05$2.50 07/29$2.43–$4.63$2.50--
$240.00Jan 15$2.75$5.00$3.88$9.00 06/16$3.13–$5.25$3.88--
$240.00Feb 19$3.70$7.10$5.40$4.58 07/30$4.07–$6.40$4.58--
$240.00Mar 19$4.40$7.70$6.05$13.08 06/22$5.00–$7.05$6.05--
$240.00Jan 21$11.00$15.30$13.15$16.17 07/02$11.80–$15.00$13.15--
$230.00Aug 21$0.05$2.35$1.20$1.35 06/25$0.43–$1.40$1.20--
$230.00Sep 18$0.00$2.60$1.30$0.95 07/14$1.23–$1.58$0.95--
$230.00Dec 18$0.05$4.40$2.23$2.45 07/27$1.85–$3.18$2.23--
$230.00Mar 19$3.10$6.40$4.75$5.30 07/14$3.95–$5.70$4.75--
$220.00Aug 21$0.00$2.30$1.15$1.36 06/22$1.00–$1.38$1.15--
$220.00Sep 18$0.00$2.45$1.23$1.88 06/17$1.18–$1.38$1.23--
$220.00Nov 20$0.15$3.30$1.73$2.05 07/06$1.20–$2.25$1.73--
$220.00Dec 18$0.10$3.70$1.90$1.25 07/29$1.65–$2.50$1.25--
$220.00Jan 15$1.30$3.50$2.40$2.97 07/07$1.90–$3.05$2.40--
$220.00Mar 19$2.00$5.40$3.70$4.50 07/14$3.00–$4.35$3.70--
$210.00Aug 21$0.00$0.30$0.15$0.20 07/31$0.15–$0.80$0.15--
$210.00Nov 20$0.10$2.90$1.50$1.25 07/10$1.08–$1.68$1.25--
$210.00Dec 18$0.05$2.35$1.20$1.20 07/27$1.08–$1.95$1.20--
$210.00Mar 19$1.20$4.30$2.75$3.40 07/08$2.38–$3.60$2.75--
$410.00Jan 15$100.40$103.50$101.95$98.80 07/31$90.70–$113.45$100.40--
$200.00Aug 21$0.00$2.20$1.10$0.40 07/22$0.30–$1.43$0.40--
$200.00Nov 20$0.00$2.65$1.33$0.85 07/10$0.68–$1.50$0.85--
$200.00Feb 19$0.00$3.40$1.70$2.05 07/16$1.70–$2.30$1.70--
$200.00Mar 19$0.70$3.80$2.25$2.50 07/16$1.90–$2.78$2.25--
$420.00Jan 15$110.20$113.70$111.95$108.60 07/31$100.20–$123.45$110.20--
$195.00Aug 21$0.00$2.20$1.10$0.40 06/22$1.08–$1.18$0.40--
$195.00Mar 19$0.50$3.70$2.10$2.10 07/10$1.80–$2.35$2.10--
$190.00Jan 21$3.00$6.30$4.65$3.00 07/08$4.10–$6.00$3.00--
$185.00Jan 21$2.50$5.60$4.05$5.90 06/26$3.60–$5.50$4.05--
$180.00Feb 19$0.00$2.85$1.43$1.00 07/16$0.98–$1.63$1.00--
$180.00Jan 21$2.00$5.30$3.65$4.40 07/22$3.10–$5.00$3.65--
$175.00Nov 20$0.00$2.35$1.18$0.75 06/23$0.57–$1.27$0.75--
$175.00Jan 15$0.00$2.45$1.23$1.50 06/23$0.68–$1.45$1.23--
$175.00Feb 19$0.00$2.75$1.38$0.75 07/14$0.88–$1.60$0.75--
$175.00Jan 21$1.50$4.70$3.10$4.00 07/22$2.90–$4.50$3.10--
$170.00Nov 20$0.00$2.30$1.15$0.50 06/30$0.48–$1.27$0.50--
$165.00Nov 20$0.00$2.25$1.13$0.35 06/30$0.68–$1.25$0.35--
$160.00Nov 20$0.00$2.25$1.13$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–$1.20$1.00--
$155.00Dec 18$0.00$2.20$1.10$0.95 06/03$0.68–$1.20$0.95--
$155.00Mar 19$0.00$3.10$1.55$1.30 06/16$0.78–$1.55$1.30--
$150.00Dec 18$0.00$2.20$1.10$0.55 06/16$0.57–$1.18$0.55--
$140.00Dec 18$0.00$2.15$1.08$0.55 06/15$0.75–$1.18$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 458
Total Puts 826
Put/Call Ratio 1.80
Net Difference -368

Prior's Put/Call Breakdown

Total Calls 1,350
Total Puts 954
Put/Call Ratio 0.71
Net Difference 396

Prior 7-Day Put/Call Summary

Total Calls 1,830
Total Puts 1,618
Average Put/Call Ratio 1.04
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