Tour v492
COR
CENCORA INC Series A
$318.35 +3.94%
(8/4 18:02) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:03)
◀ 8/5 14:06 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 635
Calls: 145 (23%)
Puts: 490 (77%)
Prior (08/04) 1,284
Calls: 458 (36%)
Puts: 826 (64%)
Current vs Prior -50.55%
Calls: -68.34% (Calls)
Puts: -40.68% (Puts)
Prior 7-Day Total 4,732
Calls: 2,288 (48%)
Puts: 2,444 (52%)
Prior 7-Day Average 1,577
Calls: 326 (48%)
Puts: 349 (52%)
Current vs Prior 7-Day Avg -59.74%
Calls: -55.64%
Puts: +40.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $834.4K
Calls: $526.0K (63%)
Puts: $308.4K (37%)
Prior (08/04) $791.2K
Calls: $303.7K (38%)
Puts: $487.4K (62%)
Current vs Prior +5.46%
Calls: +73.16%
Puts: -36.73%
Prior 7-Day Total $7.41M
Calls: $1.37M (18%)
Puts: $6.04M (82%)
Prior 7-Day Average $2.47M
Calls: $195.6K (18%)
Puts: $862.9K (82%)
Current vs Prior 7-Day Avg -66.21%
Calls: +168.94%
Puts: -64.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 3.38
Prior (08/04) 1.80
Current vs Prior +87.38%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg +160.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 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 45,182
Calls: 29,989 (66%)
Puts: 15,193 (34%)
Prior 7-Day Average 15,060
Calls: 9,996 (66%)
Puts: 5,064 (34%)
Current vs Prior 7-Day Avg -1.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.74% | 9.46%
Prior 7.13% | 9.98%
Current vs Prior -5.49% | -5.27%
Prior 7-Day Avg 8.07% | 10.56%
Current vs 7-Day Avg -16.55% | -10.42%
Prior 7-Day Eod 7.13% | 9.98%
Current vs 7-Day Eod -5.49% | -5.27%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.80% | 15.08%
Calls: 12.40% | 12.43%
Puts: 15.20% | 17.74%
Prior 22.18% | 18.38%
Calls: 21.92% | 20.34%
Puts: 22.43% | 16.42%
Current vs Prior -37.78% | -17.95%
Prior 7-Day Avg 21.39% | 14.49%
Calls: 22.17% | 15.83%
Puts: 20.62% | 13.16%
Current vs 7-Day Avg -35.50% | +4.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($526.0K). Below-average activity with volume down 51% vs prior. Extreme bearish P/C ratio of 3.38 - heavy put buying. P/C ratio rising 87% - 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 BEARISH
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 2157.6060.40$59.004.7%--1.0018
$260.00Sep 1858.5061.70$60.105.3%--0.9336
$270.00Aug 2147.5050.30$48.905.7%--0.9263
$270.00Sep 1848.9052.10$50.506.3%10.93147
$280.00Sep 1839.8042.70$41.257.0%20.89177
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 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2157.6060.40$59.004.7%--1.0018
$280.00Aug 2137.7040.80$39.257.9%--0.9481
$270.00Sep 1848.9052.10$50.506.3%10.93147
$260.00Sep 1858.5061.70$60.105.3%--0.9336
$270.00Aug 2147.5050.30$48.905.7%--0.9263
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2114.3015.90$15.1010.6%30.714
$320.00Aug 217.909.20$8.5515.2%1010.53110
$320.00Sep 1811.3013.50$12.4017.7%--0.5137

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 575, top 286)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 212.654.10$3.3842.9%290.28277
$330.00Sep 186.508.20$7.3523.1%200.37426
$310.00Aug 2112.1013.70$12.9012.4%190.67457
$340.00Aug 210.951.85$1.4064.3%70.14108
$350.00Aug 210.151.00$0.57149.1%70.07184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.501.70$1.10109.1%2860.10255
$320.00Aug 217.909.20$8.5515.2%1010.53110
$300.00Aug 211.652.65$2.1546.5%560.18118
$310.00Aug 213.905.00$4.4524.7%100.3332
$270.00Sep 180.651.50$1.0878.7%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 26.6%, max 70.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 1855.2%32.3%70.6%1210
$380.00Aug 21Sep 1855.1%34.4%60.2%--189
$370.00Aug 21Sep 1848.7%30.9%57.6%--200
$360.00Aug 21Sep 1842.4%29.7%42.8%1160
$260.00Aug 21Sep 1852.6%39.8%32.1%--54
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 1855.2%32.3%70.6%6193
$260.00Aug 21Sep 1852.6%39.8%32.1%--325
$280.00Aug 21Sep 1837.9%30.8%23.1%4899
$290.00Aug 21Sep 1834.9%29.6%18.1%287269
$300.00Aug 21Sep 1831.7%28.1%13.0%56189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 21.22, avg 6.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Sep 18$0.45$9.55$0.4521.22$350.45
$360.00$370.00Sep 18$0.63$9.37$0.6314.87$360.63
$340.00$350.00Aug 21$0.83$9.17$0.8311.05$340.83
$340.00$350.00Sep 18$1.87$8.13$1.874.35$341.87
$330.00$340.00Aug 21$1.98$8.02$1.984.05$331.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$0.55$9.45$0.5517.18$289.45
$270.00$260.00Aug 21$0.77$9.23$0.7711.99$269.23
$280.00$270.00Sep 18$0.77$9.23$0.7711.99$279.23
$300.00$290.00Aug 21$1.05$8.95$1.058.52$298.95
$290.00$280.00Sep 18$1.33$8.67$1.336.52$288.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 39.00, avg 4.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$9.75$9.75$0.2539.00$289.75
$270.00$280.00Aug 21$9.65$9.65$0.3527.57$279.65
$260.00$270.00Sep 18$9.60$9.60$0.4024.00$269.60
$270.00$280.00Sep 18$9.25$9.25$0.7512.33$279.25
$290.00$300.00Aug 21$8.85$8.85$1.157.70$298.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$6.55$6.55$3.451.90$323.45
$320.00$310.00Sep 18$4.25$4.25$5.750.74$315.75
$320.00$310.00Aug 21$4.10$4.10$5.900.69$315.90
$310.00$300.00Sep 18$3.00$3.00$7.000.43$307.00
$310.00$300.00Aug 21$2.30$2.30$7.700.30$307.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $2.39, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$0.1555.1%34.4%
$370.00Aug 21Sep 18$0.2248.7%30.9%
$360.00Aug 21Sep 18$0.8042.4%29.7%
$260.00Aug 21Sep 18$1.1052.6%39.8%
$270.00Aug 21Sep 18$1.6055.2%32.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$0.8752.6%39.8%
$280.00Aug 21Sep 18$1.3037.9%30.8%
$290.00Aug 21Sep 18$2.0834.9%29.6%
$300.00Aug 21Sep 18$3.0031.7%28.1%
$310.00Aug 21Sep 18$3.7029.8%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 4.93% of stock, avg 11.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$7.15$8.55$15.70$304.30$335.704.93%
$310.00Aug 21$12.90$4.45$17.35$292.65$327.355.45%
$330.00Aug 21$3.38$15.10$18.48$311.52$348.485.80%
$300.00Aug 21$20.65$2.15$22.80$277.20$322.807.16%
$320.00Sep 18$11.65$12.40$24.05$295.95$344.057.55%
$310.00Sep 18$17.70$8.15$25.85$284.15$335.858.12%
$300.00Sep 18$24.45$5.15$29.60$270.40$329.609.30%
$290.00Aug 21$29.50$1.10$30.60$259.40$320.609.61%
$290.00Sep 18$32.50$3.18$35.68$254.32$325.6811.21%
$280.00Aug 21$39.25$0.55$39.80$240.20$319.8012.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.68% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$290.00Aug 21$1.08$1.10$2.18$287.82$372.18
$360.00$290.00Aug 21$1.13$1.10$2.23$287.77$362.23
$370.00$270.00Aug 21$1.08$1.20$2.28$267.72$372.28
$360.00$270.00Aug 21$1.13$1.20$2.33$267.67$362.33
$340.00$290.00Aug 21$1.40$1.10$2.50$287.50$342.50
$340.00$270.00Aug 21$1.40$1.20$2.60$267.40$342.60
$360.00$270.00Sep 18$1.93$1.08$3.01$266.99$363.01
$370.00$300.00Aug 21$1.08$2.15$3.23$296.77$373.23
$360.00$300.00Aug 21$1.13$2.15$3.28$296.72$363.28
$350.00$270.00Sep 18$2.38$1.08$3.46$266.54$353.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 25.32, avg credit $5.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270290/300Aug 21$9.62$0.3825.32$260.38$299.62
270/280290/300Sep 18$8.82$1.187.47$271.18$298.82
260/270300/310Aug 21$8.52$1.485.76$261.48$308.52
280/290300/310Aug 21$8.30$1.704.88$281.70$308.30
280/290300/310Sep 18$8.08$1.924.21$281.92$308.08
290/300310/320Sep 18$8.02$1.984.05$291.98$318.02
270/280300/310Sep 18$7.52$2.483.03$272.48$307.52
320/330340/350Aug 21$7.38$2.622.82$322.62$347.38
280/290310/320Sep 18$7.38$2.622.82$282.62$317.38
310/320330/340Sep 18$7.35$2.652.77$312.65$337.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Sep 18$0.35$9.6527.57
$260.00$270.00$280.00Aug 21$0.45$9.5521.22
$270.00$280.00$290.00Sep 18$0.50$9.5019.00
$360.00$370.00$380.00Sep 18$0.56$9.4416.86
$280.00$290.00$300.00Sep 18$0.70$9.3013.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.50$9.5019.00
$270.00$280.00$290.00Sep 18$0.56$9.4416.86
$280.00$290.00$300.00Sep 18$0.64$9.3614.63
$260.00$270.00$280.00Sep 18$0.99$9.019.10
$290.00$300.00$310.00Sep 18$1.03$8.978.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $--, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Sep 18-$0.51$9.49
$360.00$370.001:2Sep 18-$0.67$9.33
$360.00$370.001:2Aug 21-$1.03$8.97
$370.00$380.001:2Aug 21-$1.08$8.92
$330.00$340.001:2Sep 18-$1.15$8.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 21$0.00$10.00
$300.00$290.001:2Aug 21-$0.05$9.95
$280.00$270.001:2Sep 18-$0.31$9.69
$320.00$310.001:2Aug 21-$0.35$9.65
$290.00$280.001:2Sep 18-$0.52$9.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.33%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$10.600.490.5%3.33%3.85%788
$330.00Sep 18$6.500.373.7%2.04%5.70%20426
$320.00Aug 21$6.300.470.5%1.98%2.50%5532
$340.00Sep 18$3.500.256.8%1.10%7.90%1272
$330.00Aug 21$2.650.283.7%0.83%4.49%29277
$350.00Sep 18$1.750.169.9%0.55%10.49%--131
$340.00Aug 21$0.950.146.8%0.30%7.10%7108
$360.00Sep 18$0.750.1213.1%0.24%13.32%--143
$350.00Aug 21$0.150.079.9%0.05%9.99%7184

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, 159 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 $260.00 08-21 call last traded $60.31 on 07/28 (now $46.30/$48.60) — try a limit near $47.45. Also watch the $250.00 09-18 call last traded $34.30 on 06/23 (now $56.50/$59.30) — try a limit near $56.50; the $240.00 01-21 call last traded $92.22 on 07/07 (now $89.00/$93.50) — try a limit near $91.25. Most tradeable put: the $410.00 01-15 put last traded $98.80 on 07/31 (now $101.60/$106.40) — try a limit near $101.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$9.50$11.60$10.55$13.31 07/30$6.95–$18.30$10.55421
$310.00Sep 18$12.90$15.20$14.05$14.70 07/20$9.75–$21.65$14.05202
$310.00Nov 20$20.20$22.90$21.55$20.50 07/21$16.65–$29.50$20.5011
$310.00Dec 18$22.40$25.00$23.70$22.00 07/16$18.65–$31.75$22.4011
$310.00Jan 15$24.70$26.80$25.75$19.40 06/25$20.75–$33.70$24.7069
$310.00Feb 19$26.70$30.50$28.60$28.95 07/16$23.75–$37.40$28.603
$310.00Mar 19$28.60$33.00$30.80$32.00 07/31$25.70–$39.35$30.805
$310.00Jan 21$46.50$51.50$49.00$58.52 07/28$43.75–$58.75$49.0019
$300.00Aug 21$15.20$17.30$16.25$24.90 07/29$11.40–$25.55$16.25325
$300.00Sep 18$18.50$20.30$19.40$20.50 07/16$14.35–$28.65$19.40101
$300.00Nov 20$24.90$28.00$26.45$27.00 07/07$21.20–$35.90$26.4511
$300.00Dec 18$26.80$30.50$28.65$13.20 06/22$23.35–$37.90$26.808
$300.00Jan 15$29.70$31.90$30.80$38.07 07/29$25.60–$39.80$30.8011
$300.00Feb 19$32.10$36.00$34.05$37.46 07/08$28.85–$43.30$34.051
$300.00Mar 19$34.20$38.00$36.10$40.00 07/30$31.30–$45.50$36.1013
$300.00Jan 21$51.50$56.50$54.00$52.87 07/23$48.75–$64.25$52.8713
$320.00Aug 21$5.60$7.20$6.40$8.30 07/31$4.05–$12.15$6.40396
$320.00Sep 18$9.00$11.00$10.00$15.77 07/29$6.25–$16.45$10.0088
$320.00Nov 20$15.80$18.30$17.05$17.80 07/17$13.15–$23.70$17.0512
$320.00Dec 18$17.60$20.40$19.00$8.80 06/18$14.55–$26.30$17.6016
$320.00Jan 15$18.60$22.20$20.40$15.50 06/25$16.45–$28.20$18.6041
$320.00Feb 19$21.80$26.00$23.90$25.20 07/20$19.60–$31.90$23.902
$320.00Jan 21$42.00$47.00$44.50$52.35 07/28$39.25–$53.45$44.50128
$320.00Mar 19$24.10$28.00$26.05--$26.05–$26.05—$24.101
$290.00Aug 21$20.40$23.30$21.85$32.15 07/28$16.95–$33.50$21.85108
$290.00Sep 18$23.40$26.30$24.85$28.10 07/31$20.15–$36.30$24.8544
$290.00Nov 20$30.80$34.50$32.65$36.54 07/08$27.00–$42.70$32.65138
$290.00Dec 18$32.60$36.50$34.55$20.30 06/15$29.00–$44.65$32.603
$290.00Jan 15$35.50$38.00$36.75$45.45 07/28$31.30–$46.70$36.7513
$290.00Feb 19$38.10$41.50$39.80$37.68 07/21$34.10–$49.95$38.101
$290.00Jan 21$57.00$62.00$59.50--$59.50–$59.50—$57.0024
$330.00Aug 21$3.10$4.60$3.85$5.00 07/31$2.38–$8.40$3.85270
$330.00Sep 18$5.90$7.90$6.90$11.45 07/28$3.95–$11.10$6.90426
$330.00Nov 20$11.70$14.50$13.10$17.30 07/28$9.70–$19.10$13.1020
$330.00Dec 18$13.80$16.20$15.00$7.00 06/18$11.15–$21.30$13.804
$330.00Jan 15$15.70$17.90$16.80$8.80 06/30$13.05–$23.30$15.70247
$330.00Mar 19$20.20$23.50$21.85$26.00 07/27$17.55–$28.80$21.854
$330.00Jan 21$37.50$42.50$40.00$36.59 07/06$35.05–$48.40$37.509
$280.00Aug 21$28.10$31.00$29.55$40.95 07/28$23.35–$42.25$29.5581
$280.00Sep 18$30.60$33.50$32.05$32.60 07/20$26.70–$44.45$32.05177
$280.00Nov 20$36.90$41.50$39.20$24.00 06/05$33.00–$49.50$36.902
$280.00Dec 18$39.00$43.00$41.00$26.00 06/05$34.90–$51.85$39.002
$280.00Jan 15$41.90$44.70$43.30$45.53 07/07$36.80–$53.90$43.3012
$280.00Jan 21$62.50$67.50$65.00$63.60 07/23$58.75–$76.25$63.6019
$340.00Aug 21$1.50$4.00$2.75$2.95 07/31$1.65–$4.55$2.75105
$340.00Sep 18$3.70$5.20$4.45$4.65 07/31$2.78–$7.35$4.45273
$340.00Nov 20$8.60$11.50$10.05$11.50 07/27$6.90–$14.85$10.053
$340.00Dec 18$9.80$13.50$11.65$5.40 06/18$8.35–$16.80$9.809
$340.00Jan 15$12.30$14.70$13.50$15.80 07/30$9.90–$18.90$13.5037
$340.00Mar 19$16.00$19.80$17.90$18.83 07/16$14.35–$24.55$17.902
$340.00Jan 21$33.50$38.00$35.75$37.30 07/07$31.35–$44.25$35.755
$270.00Aug 21$37.10$39.50$38.30$50.09 07/28$31.50–$51.55$38.3063
$270.00Sep 18$38.50$41.60$40.05$43.90 07/08$33.90–$53.15$40.05147
$270.00Nov 20$44.30$48.50$46.40$38.45 07/06$39.70–$57.90$44.301
$270.00Dec 18$46.30$50.50$48.40$31.00 06/15$41.55–$59.40$46.30132
$270.00Jan 15$48.70$52.00$50.35$51.79 07/07$43.40–$61.45$50.352
$270.00Mar 19$52.40$57.00$54.70$33.80 06/05$47.85–$65.85$52.401
$270.00Jan 21$68.50$73.50$71.00$69.50 07/23$64.75–$82.25$69.5018
$350.00Aug 21$0.75$2.30$1.53$1.30 07/30$1.10–$2.50$1.30181
$350.00Sep 18$1.75$3.30$2.53$3.60 07/31$1.90–$4.75$2.53100
$350.00Nov 20$6.10$8.60$7.35$7.90 07/20$4.75–$11.00$7.35165
$350.00Dec 18$7.30$10.50$8.90$10.50 07/17$5.90–$13.20$8.9016
$350.00Jan 15$9.30$11.80$10.55$10.50 07/20$7.70–$15.15$10.50166
$350.00Mar 19$12.80$16.50$14.65$7.80 06/23$11.25–$20.45$12.801
$350.00Jan 21$29.50$34.50$32.00$36.25 07/17$27.60–$40.00$32.006
$260.00Aug 21$46.30$48.60$47.45$60.31 07/28$39.90–$61.20$47.4518
$260.00Sep 18$47.50$50.20$48.85$60.65 07/28$41.85–$62.15$48.8536
$260.00Dec 18$53.40$58.00$55.70$31.55 06/22$48.65–$67.65$53.4017
$260.00Mar 19$59.60$64.10$61.85$35.65 06/03$54.65–$73.30$59.603
$260.00Jan 21$75.00$80.00$77.50$88.48 07/28$70.75–$89.50$77.5017
$260.00Nov 20$52.00$56.50$54.25--$54.25–$54.25—$52.006
$260.00Jan 15$55.70$59.70$57.70--$57.70–$57.70—$55.701
$360.00Aug 21$0.00$4.30$2.15$0.92 07/30$0.88–$2.25$0.9217
$360.00Sep 18$1.10$3.00$2.05$2.40 07/28$1.27–$2.93$2.05134
$360.00Nov 20$3.80$6.60$5.20$6.70 07/30$3.13–$8.10$5.202
$360.00Dec 18$4.40$8.40$6.40$4.00 06/29$4.25–$10.00$4.4022
$360.00Jan 15$7.30$9.50$8.40$8.66 07/07$5.95–$11.95$8.40121
$360.00Mar 19$9.90$13.50$11.70$12.24 07/16$9.00–$16.90$11.701
$360.00Jan 21$26.00$31.00$28.50$17.80 06/16$24.60–$36.00$26.008
$250.00Aug 21$55.30$58.80$57.05$63.46 07/27$49.50–$71.00$57.0533
$250.00Sep 18$56.50$59.30$57.90$34.30 06/23$50.45–$71.90$56.507
$250.00Dec 18$61.60$66.40$64.00$38.50 06/18$56.25–$76.10$61.602
$250.00Jan 21$82.00$86.50$84.25$95.48 07/28$77.25–$96.50$84.256
$250.00Nov 20$60.40$65.00$62.70--$62.70–$62.70—$60.407
$250.00Jan 15$63.10$67.90$65.50--$65.50–$65.50—$63.102
$370.00Sep 18$0.00$3.20$1.60$1.80 07/28$1.05–$2.13$1.60153
$370.00Nov 20$1.40$5.50$3.45$4.40 07/17$2.15–$5.95$3.451
$370.00Dec 18$2.50$7.00$4.75$2.88 06/26$2.90–$7.25$2.8810
$370.00Jan 15$5.30$7.30$6.30$5.10 07/15$4.20–$8.85$5.30377
$370.00Jan 21$23.00$27.50$25.25$27.90 07/31$21.45–$32.25$25.2520
$370.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--47
$370.00Mar 19$7.60$11.00$9.30--$9.30–$9.30—$7.6027
$240.00Sep 18$65.50$70.20$67.85$71.10 07/31$59.45–$81.60$67.8523
$240.00Nov 20$69.00$73.60$71.30$44.15 06/22$63.15–$84.05$69.0030
$240.00Jan 21$89.00$93.50$91.25$92.22 07/07$83.75–$103.45$91.2514
$240.00Mar 19$75.00$79.50$77.25--$77.25–$77.25—$75.005
$380.00Aug 21$0.00$4.80$2.40$0.50 07/29$0.15–$2.40$0.50101
$380.00Sep 18$0.00$4.80$2.40$1.15 07/28$1.10–$2.40$1.1588
$380.00Nov 20$0.10$4.90$2.50$2.40 07/22$1.78–$4.35$2.40315
$380.00Dec 18$0.75$4.90$2.83$1.22 06/22$2.28–$5.25$1.2281
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$13.30$15.20$14.25$11.30 07/31$7.60–$19.60$13.3033
$310.00Sep 18$15.80$18.10$16.95$11.92 07/28$10.80–$22.10$15.8044
$310.00Jan 15$24.00$26.40$25.20$22.10 07/30$18.90–$29.10$24.0010
$310.00Nov 20$20.30$24.00$22.15--$22.15–$22.15—$20.301
$310.00Dec 18$22.50$25.20$23.85--$23.85–$23.85—$22.507
$310.00Jan 21$37.00$41.00$39.00--$39.00–$39.00—$37.0055
$300.00Aug 21$8.80$10.60$9.70$7.05 07/30$5.10–$13.70$8.8099
$300.00Sep 18$11.00$13.30$12.15$7.78 07/28$7.40–$15.90$11.0071
$300.00Jan 15$19.70$21.60$20.65$21.50 07/21$15.65–$23.85$20.6510
$300.00Nov 20$16.80$19.40$18.10--$18.10–$18.10—$16.801
$300.00Dec 18$17.20$21.00$19.10--$19.10–$19.10—$17.202
$300.00Jan 21$32.00$36.50$34.25--$34.25–$34.25—$32.001
$320.00Aug 21$18.50$21.20$19.85$13.00 07/29$12.60–$26.80$18.5012
$320.00Dec 18$27.80$30.50$29.15$26.00 07/31$22.45–$34.00$27.8013
$320.00Jan 15$29.10$31.70$30.40$32.50 07/10$23.40–$35.25$30.4019
$320.00Sep 18$21.70$23.80$22.75--$22.75–$22.75—$21.7037
$320.00Jan 21$41.50$46.50$44.00--$44.00–$44.00—$41.5032
$290.00Aug 21$5.20$6.50$5.85$4.64 07/31$3.00–$9.25$5.20108
$290.00Sep 18$7.70$8.90$8.30$5.20 07/28$4.90–$11.30$7.7014
$290.00Nov 20$12.00$15.40$13.70$23.20 06/24$9.90–$16.65$13.701
$290.00Jan 15$15.70$17.50$16.60$17.70 07/10$12.45–$19.25$16.6030
$290.00Jan 21$27.50$32.00$29.75$35.20 07/02$25.75–$32.55$29.755
$290.00Dec 18$13.30$16.90$15.10--$15.10–$15.10—$13.302
$330.00Jan 15$34.40$38.00$36.20$38.70 07/10$28.45–$41.70$36.2021
$330.00Aug 21$26.00$28.50$27.25--$27.25–$27.25—$26.004
$330.00Sep 18$27.90$30.80$29.35--$29.35–$29.35—$27.902
$330.00Dec 18$33.40$37.00$35.20--$35.20–$35.20—$33.4011
$330.00Mar 19$37.50$41.50$39.50--$39.50–$39.50—$37.501
$280.00Aug 21$3.00$4.10$3.55$2.63 07/31$1.68–$5.65$3.00104
$280.00Sep 18$5.00$6.10$5.55$3.19 07/28$3.20–$7.80$5.00145
$280.00Nov 20$8.80$11.20$10.00$8.38 07/30$7.40–$12.55$8.8024
$280.00Jan 15$12.10$14.40$13.25$14.10 07/10$9.60–$15.25$13.2514
$280.00Dec 18$10.10$13.50$11.80--$11.80–$11.80—$10.1013
$280.00Mar 19$14.60$18.20$16.40--$16.40–$16.40—$14.601
$280.00Jan 21$23.50$28.50$26.00--$26.00–$26.00—$23.5016
$340.00Aug 21$34.10$37.60$35.85$29.50 07/30$24.55–$43.85$34.101
$340.00Jan 15$41.50$44.60$43.05$38.90 07/30$34.05–$48.75$41.5030
$340.00Dec 18$39.90$44.00$41.95--$41.95–$41.95—$39.901
$270.00Aug 21$0.95$2.80$1.88$1.37 07/31$1.02–$3.53$1.37120
$270.00Sep 18$1.50$4.00$2.75$2.40 07/31$1.93–$5.15$2.4043
$270.00Nov 20$6.30$10.00$8.15$7.90 07/20$5.15–$9.30$7.903
$270.00Dec 18$7.10$11.00$9.05$8.70 07/16$6.15–$10.80$8.7028
$270.00Jan 15$9.40$11.60$10.50$8.50 07/31$7.10–$11.80$9.4014
$270.00Mar 19$11.70$15.00$13.35$12.90 07/16$10.15–$14.85$12.901
$270.00Jan 21$20.50$24.50$22.50--$22.50–$22.50—$20.5018
$350.00Jan 15$48.90$51.80$50.35$51.10 07/07$40.35–$56.95$50.3511
$350.00Mar 19$51.10$55.00$53.05$77.00 06/05$43.85–$59.05$53.05--
$350.00Aug 21$43.40$46.70$45.05--$45.05–$45.05—$43.401
$260.00Aug 21$0.80$1.50$1.15$0.75 07/31$0.75–$2.40$0.80104
$260.00Sep 18$1.60$3.70$2.65$1.80 07/28$1.35–$3.43$1.80202
$260.00Nov 20$3.10$7.90$5.50$5.60 07/16$3.78–$6.85$5.5010
$260.00Dec 18$4.70$9.00$6.85$7.00 07/13$4.65–$8.00$6.859
$260.00Jan 15$6.70$10.00$8.35$7.40 07/16$5.65–$8.90$7.40228
$260.00Mar 19$9.10$12.30$10.70$11.20 07/14$8.15–$11.80$10.706
$260.00Jan 21$17.00$21.50$19.25--$19.25–$19.25—$17.006
$360.00Sep 18$53.40$56.70$55.05--$55.05–$55.05—$53.401
$360.00Jan 15$56.80$60.00$58.40--$58.40–$58.40—$56.805
$250.00Aug 21$0.10$1.80$0.95$1.17 07/28$0.50–$2.08$0.9584
$250.00Sep 18$0.70$1.80$1.25$1.02 07/28$1.15–$2.38$1.02189
$250.00Nov 20$1.65$6.50$4.08$3.70 07/27$2.70–$4.95$3.703
$250.00Dec 18$2.50$7.20$4.85$3.50 07/29$3.30–$5.70$3.506
$250.00Jan 15$3.00$7.70$5.35$5.60 07/31$4.25–$6.60$5.3515
$250.00Mar 19$6.70$10.10$8.40$8.52 07/13$6.35–$9.35$8.406
$370.00Jan 15$64.90$68.50$66.70--$66.70–$66.70—$64.906
$240.00Aug 21$0.05$4.90$2.48$0.60 07/24$0.35–$2.48$0.6014
$240.00Sep 18$0.00$4.80$2.40$1.55 07/10$0.85–$2.40$1.55227
$240.00Nov 20$0.50$4.90$2.70$2.27 07/30$2.00–$3.80$2.277
$240.00Dec 18$1.05$5.90$3.48$2.50 07/29$2.43–$4.63$2.502
$240.00Jan 15$2.90$6.00$4.45$9.00 06/16$3.13–$5.25$4.454
$240.00Feb 19$4.30$7.20$5.75$4.58 07/30$4.07–$6.40$4.582
$240.00Mar 19$5.00$8.10$6.55$13.08 06/22$5.00–$7.05$6.55--
$240.00Jan 21$12.00$15.60$13.80$16.17 07/02$11.80–$15.00$13.803
$380.00Jan 15$73.50$77.50$75.50--$75.50–$75.50—$73.506
$230.00Aug 21$0.00$4.80$2.40$1.35 06/25$0.43–$2.40$1.3512
$230.00Sep 18$0.00$4.80$2.40$0.95 07/14$1.23–$2.40$0.9551
$230.00Dec 18$0.05$4.90$2.48$2.45 07/27$1.85–$3.18$2.4527
$230.00Mar 19$3.10$6.40$4.75$5.30 07/14$3.95–$5.70$4.752
$230.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--2
$230.00Jan 15$2.25$4.90$3.58--$3.58–$3.58—$2.252
$230.00Jan 21$9.50$14.00$11.75--$11.75–$11.75—$9.501
$390.00Jan 21$88.00$92.50$90.25--$90.25–$90.25—$88.006
$220.00Aug 21$0.00$2.25$1.13$1.36 06/22$1.13–$1.38$1.137
$220.00Sep 18$0.00$4.80$2.40$1.88 06/17$1.18–$2.40$1.8817
$220.00Nov 20$0.00$4.80$2.40$2.05 07/06$1.20–$2.40$2.0512
$220.00Dec 18$0.00$4.80$2.40$1.25 07/29$1.65–$2.50$1.253
$220.00Jan 15$1.50$4.10$2.80$2.97 07/07$1.90–$2.98$2.807
$220.00Mar 19$2.70$5.40$4.05$4.50 07/14$3.00–$4.35$4.053
$220.00Jan 21$7.50$11.40$9.45--$9.45–$9.45—$7.5030
$400.00Jan 21$96.00$100.50$98.25--$98.25–$98.25—$96.006
$210.00Aug 21$0.00$0.35$0.18$0.20 07/31$0.15–$0.48$0.1835
$210.00Nov 20$0.00$4.80$2.40$1.25 07/10$1.08–$2.40$1.254
$210.00Dec 18$0.00$4.80$2.40$1.20 07/27$1.08–$2.40$1.201
$210.00Mar 19$1.25$4.60$2.93$3.40 07/08$2.38–$3.60$2.93--
$210.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--26
$210.00Jan 15$0.25$3.80$2.03--$2.03–$2.03—$0.253
$410.00Jan 15$101.60$106.40$104.00$98.80 07/31$90.70–$113.45$101.6060
$200.00Aug 21$0.00$2.20$1.10$0.40 07/22$0.30–$1.43$0.4016
$200.00Nov 20$0.00$4.80$2.40$0.85 07/10$0.68–$2.40$0.851
$200.00Feb 19$0.00$3.60$1.80$2.05 07/16$1.70–$2.30$1.801
$200.00Mar 19$0.65$3.90$2.28$2.50 07/16$1.90–$2.78$2.283

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 145
Total Puts 490
Put/Call Ratio 3.38
Net Difference -345

Prior's Put/Call Breakdown

Total Calls 458
Total Puts 826
Put/Call Ratio 1.80
Net Difference -368

Prior 7-Day Put/Call Summary

Total Calls 2,288
Total Puts 2,444
Average Put/Call Ratio 1.30
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