Tour v297
AMCR
AMCOR PLC
$44.45 -0.38%
$44.38 (-0.16%)🌙
as of 07/07 06:08 PM
(7/6 18:07) ◀
|
Tuesday, July 7, 2026 (6:08pm)
January 2026
|
▶ (7/8 18:08)
◀ 7/7 18:08 ▶

Option Volume

Detail
ℹ
Current (07/07) 561
Calls: 264 (47%)
Puts: 297 (53%)
Prior (07/06) 1,570
Calls: 1,529 (97%)
Puts: 41 (3%)
Current vs Prior -64.27%
Calls: -82.73% (Calls)
Puts: +624.39% (Puts)
Prior 7-Day Total 4,211
Calls: 3,397 (81%)
Puts: 814 (19%)
Prior 7-Day Average 601
Calls: 485 (81%)
Puts: 116 (19%)
Current vs Prior 7-Day Avg -6.74%
Calls: -45.60%
Puts: +155.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $75.7K
Calls: $36.9K (49%)
Puts: $38.8K (51%)
Prior (07/06) $306.9K
Calls: $288.6K (94%)
Puts: $18.3K (6%)
Current vs Prior -75.35%
Calls: -87.21%
Puts: +111.56%
Prior 7-Day Total $707.5K
Calls: $624.3K (88%)
Puts: $83.2K (12%)
Prior 7-Day Average $101.1K
Calls: $89.2K (88%)
Puts: $11.9K (12%)
Current vs Prior 7-Day Avg -25.15%
Calls: -58.62%
Puts: +225.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.12
Prior (07/06) 0.03
Current vs Prior +4095.43%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +161.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 36,218
Calls: 25,512 (70%)
Puts: 10,706 (30%)
Prior (07/06) 34,181
Calls: 23,482 (69%)
Puts: 10,699 (31%)
Current vs Prior +5.96%
Prior 7-Day Total 213,121
Calls: 148,300 (70%)
Puts: 64,821 (30%)
Prior 7-Day Average 30,445
Calls: 21,185 (70%)
Puts: 9,260 (30%)
Current vs Prior 7-Day Avg +18.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.66% | 8.68%4.66% | 8.68%
Prior 5.00% | 9.37%5.00% | 9.37%
Current vs Prior -6.82% | -7.30%-6.82% | -7.30%
Prior 7-Day Avg 5.87% | 10.39%5.87% | 10.39%
Current vs 7-Day Avg -20.63% | -16.40%-20.62% | -16.41%
Prior 7-Day Eod 5.00% | 9.37%-- | --
Current vs 7-Day Eod -6.82% | -7.30%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.33% | 17.48%
Calls: 20.33% | 18.62%
Puts: 20.33% | 16.33%
Prior 20.33% | 17.48%
Calls: 20.33% | 18.62%
Puts: 20.33% | 16.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.82% | 15.88%
Calls: 22.09% | 17.02%
Puts: 19.56% | 14.72%
Current vs 7-Day Avg -2.37% | +10.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 64% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio rising 4095% - increased hedging/bearish positioning.

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

📈 Options Analysis

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

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

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 177.309.70$8.5028.2%--1.0038
$38.00Jul 175.307.80$6.5538.2%--1.00151
$39.00Jul 174.905.90$5.4018.5%--1.00373
$40.00Jul 174.205.20$4.7021.3%--0.97285
$37.00Jul 176.208.10$7.1526.6%--0.9569
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 171.254.10$2.68106.3%20.884
$50.00Jul 174.505.90$5.2026.9%20.84--
$46.00Jul 170.752.35$1.55103.2%--0.7510
$45.00Jul 170.751.30$1.0253.9%--0.5922
$45.00Aug 211.802.25$2.0322.2%10.532

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 474, top 182)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 210.701.15$0.9348.4%660.3150
$49.00Aug 210.350.65$0.5060.0%350.1938
$42.00Jul 172.302.75$2.5317.8%210.833.2K
$46.00Aug 211.001.45$1.2336.6%210.3853
$45.00Aug 211.601.90$1.7517.1%200.472.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 210.751.10$0.9337.6%1820.2918
$42.00Jul 170.100.50$0.30133.3%290.1962
$44.00Aug 211.001.75$1.3854.3%280.45211
$43.00Aug 210.651.40$1.0273.5%110.3625
$39.00Jul 170.000.10$0.05200.0%30.04226

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 28.6%, max 111.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 2167.9%32.1%111.3%153
$42.00Jul 17Aug 2138.2%30.4%25.7%233.2K
$44.00Jul 17Aug 2129.1%24.3%19.9%1279
$48.00Jul 17Aug 2132.7%28.2%16.1%1477
$49.00Jul 17Aug 2135.9%31.6%13.6%35115
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.00Jul 17Aug 2167.5%44.7%51.1%--467
$41.00Jul 17Aug 2138.9%28.6%35.9%395
$40.00Jul 17Aug 2140.3%30.1%34.1%--161
$38.00Jul 17Aug 2151.8%40.6%27.6%--244
$42.00Jul 17Aug 2138.2%30.4%25.7%21180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 7.33, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$50.00Aug 21$0.12$0.88$0.127.33$49.12
$43.00$44.00Jul 17$0.22$0.78$0.223.55$43.22
$46.00$47.00Jul 17$0.22$0.78$0.223.55$46.22
$44.00$45.00Jul 17$0.30$0.70$0.302.33$44.30
$46.00$47.00Aug 21$0.30$0.70$0.302.33$46.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Jul 17$0.15$0.85$0.155.67$41.85
$41.00$40.00Aug 21$0.15$0.85$0.155.67$40.85
$45.00$44.00Jul 17$0.32$0.68$0.322.12$44.68
$44.00$43.00Aug 21$0.36$0.64$0.361.78$43.64
$42.00$41.00Aug 21$0.38$0.62$0.381.63$41.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 5.25, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.00Aug 21$0.75$0.75$0.253.00$43.75
$39.00$40.00Jul 17$0.70$0.70$0.302.33$39.70
$42.00$43.00Aug 21$0.70$0.70$0.302.33$42.70
$37.00$38.00Jul 17$0.60$0.60$0.401.50$37.60
$41.00$42.00Jul 17$0.57$0.57$0.431.33$41.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.00Jul 17$2.52$2.52$0.485.25$47.48
$45.00$44.00Aug 21$0.65$0.65$0.351.86$44.35
$46.00$45.00Jul 17$0.53$0.53$0.471.13$45.47
$44.00$43.00Jul 17$0.45$0.45$0.550.82$43.55
$42.00$41.00Aug 21$0.38$0.38$0.620.61$41.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.68, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Aug 21$0.4532.7%28.2%
$49.00Jul 17Aug 21$0.4535.9%31.6%
$42.00Jul 17Aug 21$0.7538.2%30.4%
$44.00Jul 17Aug 21$0.7829.1%24.3%
$47.00Jul 17Aug 21$0.8029.8%31.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 17Aug 21$0.3067.5%44.7%
$40.00Jul 17Aug 21$0.3240.3%30.1%
$38.00Jul 17Aug 21$0.3851.8%40.6%
$41.00Jul 17Aug 21$0.4038.9%28.6%
$42.00Jul 17Aug 21$0.6338.2%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.42% of stock, avg 9.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Jul 17$1.27$0.25$1.52$41.48$44.523.42%
$44.00Jul 17$1.05$0.70$1.75$42.25$45.753.94%
$45.00Jul 17$0.75$1.02$1.77$43.23$46.773.98%
$46.00Jul 17$0.35$1.55$1.90$44.10$47.904.27%
$47.00Jul 17$0.13$2.68$2.81$44.19$49.816.32%
$42.00Jul 17$2.53$0.30$2.83$39.17$44.836.37%
$44.00Aug 21$1.83$1.38$3.21$40.79$47.217.22%
$41.00Jul 17$3.10$0.15$3.25$37.75$44.257.31%
$43.00Aug 21$2.58$1.02$3.60$39.40$46.608.10%
$45.00Aug 21$1.75$2.03$3.78$41.22$48.788.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.36% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$40.00Jul 17$0.08$0.08$0.16$39.84$48.16
$47.00$40.00Jul 17$0.13$0.08$0.21$39.79$47.21
$48.00$41.00Jul 17$0.08$0.15$0.23$40.77$48.23
$47.00$41.00Jul 17$0.13$0.15$0.28$40.72$47.28
$48.00$43.00Jul 17$0.08$0.25$0.33$42.67$48.33
$47.00$43.00Jul 17$0.13$0.25$0.38$42.62$47.38
$48.00$42.00Jul 17$0.08$0.30$0.38$41.62$48.38
$46.00$40.00Jul 17$0.35$0.08$0.43$39.57$46.43
$47.00$42.00Jul 17$0.13$0.30$0.43$41.57$47.43
$50.00$40.00Jul 17$0.38$0.08$0.46$39.54$50.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 7.33, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4445/46Aug 21$0.88$0.127.33$43.12$45.88
43/4445/46Jul 17$0.85$0.155.67$43.15$45.85
40/4142/43Aug 21$0.85$0.155.67$40.15$42.85
41/4247/48Aug 21$0.78$0.223.55$41.22$47.78
44/4549/50Aug 21$0.77$0.233.35$44.23$49.77
43/4447/48Aug 21$0.76$0.243.17$43.24$47.76
41/4246/47Aug 21$0.68$0.322.12$41.32$46.68
40/4145/46Aug 21$0.67$0.332.03$40.33$45.67
43/4446/47Aug 21$0.66$0.341.94$43.34$46.66
41/4245/46Jul 17$0.55$0.451.22$41.45$45.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Jul 17$0.17$0.834.88
$45.00$46.00$47.00Jul 17$0.18$0.824.56
$45.00$46.00$47.00Aug 21$0.22$0.783.55
$48.00$49.00$50.00Jul 17$0.36$0.641.78
$47.00$48.00$49.00Aug 21$0.37$0.631.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Jul 17$0.05$0.9519.00
$40.00$41.00$42.00Jul 17$0.08$0.9211.50
$44.00$45.00$46.00Jul 17$0.21$0.793.76
$40.00$41.00$42.00Aug 21$0.23$0.773.35
$42.00$43.00$44.00Aug 21$0.27$0.732.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.16, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$48.001:2Aug 21-$0.13$0.87
$49.00$50.001:2Aug 21-$0.26$0.74
$44.00$45.001:2Jul 17-$0.45$0.55
$48.00$49.001:2Aug 21-$0.47$0.53
$46.00$47.001:2Aug 21-$0.63$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$47.001:2Jul 17-$0.16$2.84
$40.00$38.001:2Aug 21-$0.46$1.54
$37.00$36.001:2Jul 17$0.00$1.00
$42.00$41.001:2Jul 17$0.00$1.00
$39.00$38.001:2Jul 17-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.60%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Aug 21$1.600.471.2%3.60%4.84%202.2K
$46.00Aug 21$1.000.383.5%2.25%5.74%2153
$47.00Aug 21$0.700.315.7%1.57%7.31%6650
$45.00Jul 17$0.500.411.2%1.12%2.36%8227
$49.00Aug 21$0.350.1910.2%0.79%11.02%3538
$48.00Aug 21$0.250.228.0%0.56%8.55%1324
$50.00Aug 21$0.250.1512.5%0.56%13.05%131

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 798 vol/day, 175 traded recently)

AMCR averages only 798 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 $30.00 01-21 call last traded $13.00 on 06/18 (now $14.70/$15.90) — try a limit near $14.70. Also watch the $35.00 07-17 call last traded $8.50 on 06/30 (now $9.20/$10.00) — try a limit near $9.20; the $30.00 07-17 call last traded $12.58 on 06/29 (now $14.20/$15.70) — try a limit near $14.20. Most tradeable put: the $60.00 01-21 put last traded $23.77 on 06/08 (now $16.00/$19.70) — try a limit near $17.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Jul 17$0.90$1.20$1.05$1.37 07/02$0.13–$1.48$1.05266
$44.00Aug 21$1.25$2.40$1.83$1.92 06/30$1.05–$2.38$1.8313
$44.00Oct 16$2.10$3.80$2.95$2.45 06/29$1.18–$3.22$2.4599
$44.00Jan 15$3.30$4.80$4.05$3.41 06/25$1.83–$4.30$3.4150
$45.00Jul 17$0.50$1.00$0.75$0.87 07/02$0.13–$0.98$0.75227
$45.00Aug 21$1.60$1.90$1.75$1.90 07/02$0.78–$2.00$1.752.2K
$45.00Oct 16$2.05$4.00$3.03$2.70 07/02$1.02–$3.03$2.70265
$45.00Jan 15$3.40$4.40$3.90$3.90 07/02$1.63–$3.90$3.902.2K
$45.00Jun 17$4.40$7.50$5.95$4.28 06/29$2.72–$5.95$4.4035
$45.00Jan 21$6.40$8.10$7.25$6.16 07/01$4.47–$7.25$6.4023
$43.00Jul 17$0.65$1.90$1.27$2.03 07/02$0.25–$2.17$1.27824
$43.00Aug 21$1.75$3.40$2.58$2.55 07/02$1.23–$3.20$2.55200
$43.00Oct 16$3.00$4.50$3.75$3.90 07/02$1.35–$4.00$3.7580
$43.00Jan 15$3.50$5.50$4.50$4.40 07/01$2.08–$4.95$4.4014
$46.00Jul 17$0.00$0.70$0.35$0.40 07/02$0.10–$0.50$0.3564
$46.00Aug 21$1.00$1.45$1.23$1.12 07/01$0.68–$1.45$1.1253
$46.00Oct 16$1.10$2.70$1.90$1.47 07/01$0.80–$2.53$1.4726
$46.00Jan 15$2.80$3.80$3.30$3.20 07/02$1.45–$3.90$3.209
$42.00Jul 17$2.30$2.75$2.53$2.46 07/02$0.38–$2.83$2.463.2K
$42.00Aug 21$2.35$4.20$3.28$3.50 07/02$1.70–$4.15$3.2833
$42.00Oct 16$3.20$4.80$4.00$3.89 07/01$1.60–$4.45$3.89124
$42.00Jan 15$4.90$6.60$5.75$4.35 06/29$2.38–$5.75$4.9011
$47.00Jul 17$0.00$0.25$0.13$0.25 07/02$0.10–$0.65$0.1349
$47.00Aug 21$0.70$1.15$0.93$1.07 07/02$0.55–$1.38$0.9350
$47.00Oct 16$1.40$2.30$1.85$1.80 07/02$0.38–$2.10$1.80159
$47.00Jan 15$2.30$3.40$2.85$2.82 07/02$1.13–$3.00$2.8217
$41.00Jul 17$2.10$4.10$3.10$3.22 07/01$0.57–$4.05$3.10288
$41.00Aug 21$3.30$5.40$4.35$3.45 06/25$2.08–$4.55$3.453
$41.00Oct 16$4.50$5.90$5.20$3.10 06/24$1.90–$5.20$4.50425
$41.00Jan 15$5.40$6.50$5.95$2.90 06/23$2.70–$6.45$5.4065
$48.00Jul 17$0.00$0.15$0.08$0.05 06/22$0.08–$0.23$0.0553
$48.00Aug 21$0.25$0.80$0.53$0.75 07/02$0.40–$1.30$0.5324
$48.00Oct 16$0.10$2.20$1.15$1.50 07/02$0.50–$1.67$1.15362
$40.00Jul 17$4.20$5.20$4.70$5.10 07/02$0.83–$5.15$4.70285
$40.00Aug 21$4.70$6.30$5.50$3.80 06/29$2.60–$5.50$4.704
$40.00Oct 16$5.10$6.30$5.70$5.58 07/02$2.35–$5.85$5.58488
$40.00Jan 15$6.10$7.90$7.00$5.50 06/26$3.10–$7.00$6.10459
$40.00Jun 17$6.40$8.90$7.65$6.14 06/25$3.88–$7.65$6.4085
$40.00Jan 21$7.80$10.50$9.15$8.30 06/30$5.25–$9.15$8.30109
$49.00Jul 17$0.00$0.10$0.05$0.05 07/02$0.05–$0.15$0.0577
$49.00Aug 21$0.35$0.65$0.50$0.59 06/30$0.40–$1.25$0.5038
$49.00Oct 16$0.45$2.65$1.55$0.65 06/23$0.45–$1.55$0.6513
$39.00Jul 17$4.90$5.90$5.40$5.15 07/02$1.20–$5.95$5.15373
$39.00Aug 21$4.80$7.40$6.10$5.65 07/02$3.25–$6.65$5.651
$39.00Oct 16$6.10$7.80$6.95$4.40 06/15$2.68–$6.95$6.10215
$39.00Jan 15$6.00$8.50$7.25$2.80 05/19$3.45–$7.55$6.003
$50.00Jul 17$0.00$0.75$0.38$0.05 06/26$0.03–$0.53$0.0522
$50.00Aug 21$0.25$0.50$0.38$0.50 07/02$0.25–$0.57$0.3831
$50.00Oct 16$0.80$1.15$0.98$1.29 07/02$0.43–$1.20$0.98139
$50.00Jan 15$1.70$2.30$2.00$2.00 07/02$0.78–$2.30$2.00517
$50.00Jun 17$2.15$4.50$3.33$3.24 07/02$1.75–$3.45$3.24247
$50.00Jan 21$3.60$6.00$4.80$5.50 07/02$3.40–$5.25$4.8034
$38.00Jul 17$5.30$7.80$6.55$5.00 06/25$1.65–$7.00$5.30151
$38.00Aug 21$5.70$8.40$7.05$3.90 06/22$3.90–$7.20$5.705
$38.00Oct 16$6.90$9.20$8.05$5.75 06/29$3.08–$8.05$6.9029
$38.00Jan 15$6.40$9.30$7.85$3.79 06/04$3.90–$8.25$6.406
$37.00Jul 17$6.20$8.10$7.15$6.00 06/25$2.20–$8.10$6.2069
$37.00Oct 16$7.80$9.60$8.70$3.94 06/10$3.50–$8.70$7.8063
$37.00Jan 15$7.40$10.00$8.70$4.38 06/08$4.05–$9.00$7.406
$36.00Jul 17$7.30$9.70$8.50$7.00 06/30$2.83–$8.55$7.3038
$36.00Oct 16$8.70$10.40$9.55$6.78 06/15$3.80–$9.55$8.7017
$36.00Jan 15$7.50$10.80$9.15$7.05 06/17$4.80–$9.90$7.502
$35.00Jul 17$9.20$10.00$9.60$8.50 06/30$3.55–$9.60$9.208
$35.00Oct 16$9.30$11.00$10.15$10.00 07/02$4.60–$10.15$10.0022
$35.00Jan 15$9.00$11.50$10.25$7.30 05/07$5.30–$10.70$9.0020
$35.00Jun 17$8.60$12.30$10.45$7.00 05/13$6.65–$11.25$8.606
$35.00Jan 21$11.40$13.60$12.50$7.44 05/22$7.35–$12.50$11.4037
$55.00Jul 17$0.00$0.60$0.30$0.05 05/14$0.03–$0.80$0.0592
$55.00Oct 16$0.00$0.85$0.43$0.40 06/30$0.23–$0.55$0.4030
$55.00Jan 15$0.10$1.40$0.75$0.99 07/02$0.57–$1.35$0.75111
$55.00Jun 17$0.90$3.80$2.35$1.75 06/29$1.05–$2.35$1.7532
$55.00Jan 21$2.50$5.10$3.80$3.55 07/02$2.60–$3.80$3.5533
$55.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--7
$33.00Oct 16$10.30$13.60$11.95$6.53 06/03$6.05–$12.30$10.301
$30.00Jul 17$14.20$15.70$14.95$12.58 06/29$7.75–$14.95$14.201
$30.00Jan 15$13.70$16.60$15.15$11.80 06/18$8.95–$15.15$13.7054
$30.00Jun 17$12.50$16.30$14.40$7.99 05/19$9.55–$15.10$12.5032
$30.00Jan 21$14.70$15.90$15.30$13.00 06/18$9.85–$15.85$14.7015
$60.00Jul 17$0.00$1.95$0.98--$0.18–$1.08--10
$60.00Oct 16$0.00$1.35$0.68$0.15 06/26$0.18–$1.15$0.1527
$60.00Jan 15$0.45$0.80$0.63$0.35 06/22$0.28–$1.38$0.4551
$60.00Jun 17$0.00$3.20$1.60$1.05 06/22$0.65–$1.80$1.059
$60.00Jan 21$0.50$4.10$2.30$1.95 06/05$2.10–$2.93$1.95153
$25.00Jul 17$17.60$20.60$19.10$17.53 06/29$12.75–$19.60$17.602
$25.00Oct 16$18.00$21.60$19.80--$12.95–$20.00$18.002
$25.00Jan 21$17.30$22.00$19.65$18.74 06/30$14.10–$19.65$18.7446
$65.00Jul 17$0.00$1.15$0.57$0.15 06/30$0.08–$1.08$0.151
$65.00Jan 15$0.00$1.20$0.60$0.44 06/25$0.25–$1.13$0.4471
$65.00Jun 17$0.00$3.10$1.55$0.60 06/02$0.55–$1.80$0.602
$65.00Jan 21$0.75$3.70$2.23--$1.90–$2.88$0.7511
$20.00Jan 15$22.80$26.50$24.65$21.96 06/15$18.15–$25.00$22.801
$20.00Jun 17$22.10$27.00$24.55$17.72 05/18$18.00–$25.00$22.10--
$20.00Jan 21$22.00$27.00$24.50$17.26 05/19$18.10–$25.00$22.001
$70.00Jan 15$0.00$0.75$0.38$0.11 06/05$0.18–$1.13$0.113
$17.00Jan 15$0.00$0.20$0.10--$0.10–$0.35--36
$17.00Jun 17$0.00$0.50$0.25$0.24 07/01$0.10–$0.25$0.245
$15.00Jan 15$0.00$0.25$0.13--$0.13–$0.13--51
$15.00Jan 21$0.00$0.50$0.25--$0.25–$0.75--57
$75.00Oct 16$0.00$1.75$0.88--$0.13–$1.08--10
$75.00Jan 21$0.20$3.30$1.75$1.35 06/08$1.20–$2.60$1.3524
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Jul 17$0.40$1.00$0.70$2.80 06/18$0.53–$6.60$0.704
$44.00Aug 21$1.00$1.75$1.38$1.88 07/01$1.30–$4.35$1.38211
$44.00Oct 16$1.80$3.40$2.60--$2.60–$7.60$1.8015
$45.00Jul 17$0.75$1.30$1.02$2.71 06/29$1.00–$7.25$1.0222
$45.00Aug 21$1.80$2.25$2.03$2.55 07/01$1.80–$5.20$2.032
$45.00Oct 16$2.30$3.50$2.90$5.45 06/18$2.90–$8.55$2.9018
$45.00Jan 15$3.40$5.20$4.30$9.10 06/05$4.25–$9.05$4.3064
$45.00Jun 17$5.50$8.00$6.75$8.60 06/16$6.05–$10.20$6.7532
$45.00Jan 21$6.70$8.30$7.50$11.40 05/22$7.50–$11.90$7.503
$43.00Jul 17$0.10$0.40$0.25$0.57 07/02$0.25–$5.40$0.2563
$43.00Aug 21$0.65$1.40$1.02$1.60 07/01$1.02–$3.55$1.0225
$43.00Oct 16$1.10$3.50$2.30$4.17 06/16$2.20–$6.70$2.3012
$43.00Jan 15$2.90$4.10$3.50--$3.50–$3.50—$2.901
$46.00Jul 17$0.75$2.35$1.55$1.68 07/02$1.55–$9.00$1.5510
$42.00Jul 17$0.10$0.50$0.30$0.37 07/02$0.23–$4.55$0.3062
$42.00Aug 21$0.75$1.10$0.93$1.80 06/29$0.75–$2.93$0.9318
$42.00Oct 16$1.45$2.00$1.73$2.80 06/25$1.53–$6.15$1.7342
$42.00Jan 15$2.20$3.40$2.80$3.80 06/30$2.80–$6.65$2.801
$47.00Jul 17$1.25$4.10$2.68$4.40 06/25$2.60–$9.25$2.684
$47.00Aug 21$2.30$3.70$3.00$4.50 06/26$3.00–$7.10$3.001
$47.00Oct 16$3.50$4.90$4.20$7.11 06/22$4.20–$9.85$4.205
$47.00Jan 15$4.80$6.10$5.45--$5.45–$10.65$4.801
$41.00Jul 17$0.00$0.30$0.15$0.25 07/02$0.15–$3.60$0.1583
$41.00Aug 21$0.25$0.85$0.55$0.81 07/02$0.48–$2.35$0.5512
$41.00Oct 16$0.95$1.70$1.33$1.89 07/02$1.33–$5.50$1.33156
$41.00Jan 15$2.05$2.95$2.50$3.80 06/24$2.50–$6.05$2.50156
$40.00Jul 17$0.00$0.15$0.08$0.18 07/02$0.08–$2.88$0.08137
$40.00Aug 21$0.15$0.65$0.40$0.55 07/02$0.33–$1.88$0.4024
$40.00Oct 16$0.90$1.25$1.08$1.30 07/01$1.08–$4.40$1.08212
$40.00Jan 15$1.55$3.70$2.63$2.75 06/30$2.05–$5.50$2.63147
$40.00Jun 17$2.30$5.20$3.75$5.20 06/23$3.65–$6.95$3.75105
$40.00Jan 21$4.20$5.80$5.00$8.69 05/18$4.95–$8.25$5.0062
$49.00Jul 17$3.60$5.10$4.35--$4.20–$11.35$3.601
$49.00Oct 16$4.80$7.20$6.00--$5.95–$11.90$4.802
$39.00Jul 17$0.00$0.10$0.05$0.05 07/02$0.05–$2.13$0.05226
$39.00Aug 21$0.10$0.85$0.48$0.80 06/29$0.45–$1.60$0.483
$39.00Oct 16$0.55$1.40$0.98$1.30 07/01$0.98–$3.85$0.98242
$39.00Jan 15$0.65$2.75$1.70$2.65 06/25$1.65–$4.90$1.702
$50.00Jul 17$4.50$5.90$5.20$10.60 05/11$5.20–$12.25$5.20--
$50.00Oct 16$5.50$7.90$6.70--$6.70–$12.85$5.505
$50.00Jan 15$6.50$8.10$7.30$8.15 07/02$7.30–$13.10$7.3040
$50.00Jun 17$7.70$10.40$9.05$9.65 07/02$9.05–$13.85$9.0560
$50.00Jan 21$9.50$12.20$10.85$14.60 05/29$10.85–$15.50$10.85292
$38.00Jul 17$0.00$0.10$0.05$0.06 07/01$0.05–$1.63$0.05231
$38.00Aug 21$0.20$0.65$0.43$0.53 06/29$0.18–$1.55$0.4313
$38.00Oct 16$0.60$0.80$0.70$0.90 07/02$0.70–$3.30$0.7077
$38.00Jan 15$0.40$2.80$1.60$2.38 06/26$1.50–$4.25$1.601
$37.00Jul 17$0.00$0.20$0.10$0.10 06/30$0.05–$1.10$0.10414
$37.00Aug 21$0.00$0.80$0.40$0.35 06/30$0.23–$1.40$0.3553
$37.00Oct 16$0.15$0.90$0.53$0.80 06/30$0.53–$2.75$0.53102
$37.00Jan 15$0.15$1.90$1.02$2.00 06/25$1.02–$3.75$1.024
$36.00Jul 17$0.00$0.10$0.05$0.10 06/25$0.05–$0.75$0.05227
$36.00Aug 21$0.00$1.35$0.68$0.60 06/22$0.33–$1.27$0.603
$36.00Oct 16$0.15$0.75$0.45$0.60 06/30$0.45–$2.30$0.4565
$36.00Jan 15$0.00$1.80$0.90$1.54 06/30$0.90–$3.28$0.906
$35.00Jul 17$0.00$0.10$0.05$0.15 07/02$0.03–$0.50$0.05276
$35.00Aug 21$0.00$0.35$0.18$0.23 06/30$0.18–$1.25$0.1830
$35.00Oct 16$0.25$0.60$0.43$0.60 07/01$0.43–$1.93$0.4389
$35.00Jan 15$0.75$1.30$1.02$1.55 06/25$0.90–$2.83$1.02137
$35.00Jun 17$0.90$3.40$2.15$2.65 06/29$2.15–$4.05$2.15437
$35.00Jan 21$2.05$4.90$3.48$3.70 07/01$3.30–$5.95$3.4824
$34.00Aug 21$0.00$0.75$0.38$0.20 06/18$0.20–$1.13$0.201
$34.00Oct 16$0.20$0.75$0.48$0.40 06/30$0.43–$1.55$0.40129
$34.00Jan 15$0.00$1.45$0.73$1.37 06/25$0.73–$2.50$0.733
$55.00Oct 16$9.90$12.20$11.05$14.50 06/22$10.95–$17.95$11.056
$55.00Jan 15$10.50$12.80$11.65--$11.65–$17.90$10.5010
$55.00Jan 21$13.00$16.40$14.70$15.06 06/30$14.40–$19.70$14.703
$33.00Aug 21$0.00$0.75$0.38$0.22 06/22$0.18–$1.15$0.222
$33.00Oct 16$0.00$1.80$0.90$0.35 06/30$0.20–$1.27$0.35136
$33.00Jan 15$0.00$0.95$0.48$0.90 06/30$0.48–$2.40$0.4863
$32.00Oct 16$0.05$1.15$0.60$0.51 06/22$0.25–$1.48$0.51210
$32.00Jan 15$0.00$2.00$1.00$1.50 06/15$0.58–$2.55$1.0010
$31.00Oct 16$0.00$0.75$0.38$0.60 06/15$0.20–$1.25$0.3874
$31.00Jan 15$0.00$0.80$0.40$0.85 06/29$0.33–$1.85$0.4017
$30.00Jul 17$0.00$0.10$0.05$0.01 06/15$0.05–$0.55$0.0139
$30.00Oct 16$0.05$0.30$0.18$0.18 06/30$0.18–$1.25$0.18388
$30.00Jan 15$0.25$0.65$0.45$0.57 06/30$0.45–$1.27$0.45208
$30.00Jun 17$0.45$3.10$1.78$1.20 07/01$1.10–$2.23$1.2081
$30.00Jan 21$1.45$3.80$2.63$2.60 06/24$2.13–$4.08$2.6047
$60.00Jan 21$16.00$19.70$17.85$23.77 06/08$17.75–$23.50$17.8545
$25.00Jul 17$0.00$2.15$1.08$0.20 06/24$0.10–$1.08$0.207
$25.00Oct 16$0.00$0.35$0.18$0.30 05/19$0.15–$0.20$0.1844
$25.00Jan 15$0.00$0.95$0.48$0.22 06/30$0.23–$0.63$0.22118
$25.00Jun 17$0.00$1.15$0.57$0.55 06/25$0.48–$0.98$0.5522
$25.00Jan 21$0.05$3.30$1.67$1.40 06/22$1.00–$2.35$1.4020
$65.00Jan 21$20.00$22.80$21.40--$21.40–$28.25$20.003
$20.00Jan 15$0.00$1.15$0.57$0.23 06/25$0.18–$1.10$0.238
$20.00Jun 17$0.00$2.00$1.00$0.75 05/18$0.25–$1.30$0.7516
$70.00Jan 21$26.10$27.00$26.55--$26.55–$26.55—$26.104
$12.00Jan 15$2.90$3.50$3.20--$3.15–$4.40$2.901
$10.00Jan 15$1.25$1.85$1.55--$1.50–$2.60$1.2572
$10.00Jun 17$0.65$2.15$1.40$2.70 05/11$1.40–$3.50$1.40119
$10.00Jan 21$0.95$3.90$2.42--$1.83–$3.60$0.956
$9.00Jul 17$0.10$0.50$0.30--$0.25–$1.53$0.1033
$8.00Jul 17$0.00$0.25$0.13$0.20 06/15$0.13–$0.68$0.13171
$7.00Jul 17$0.00$0.25$0.13--$0.13–$0.25--48
$7.00Jan 15$0.15$0.50$0.33$0.25 07/02$0.25–$0.55$0.252.6K
$7.00Jun 17$0.20$0.70$0.45--$0.45–$1.15$0.20279
$7.00Jan 21$0.00$1.95$0.98--$0.55–$2.83--97
$5.00Jan 15$0.00$0.20$0.10--$0.10–$0.20--454

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 264
Total Puts 297
Put/Call Ratio 1.12
Net Difference -33

Prior's Put/Call Breakdown

Total Calls 1,529
Total Puts 41
Put/Call Ratio 0.03
Net Difference 1,488

Prior 7-Day Put/Call Summary

Total Calls 3,397
Total Puts 814
Average Put/Call Ratio 0.43
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