Tour v303
AMCR
AMCOR PLC
$41.95 -5.62%
$41.98 (+0.07%)🌙
as of 07/08 06:08 PM
(7/7 18:08) ◀
|
Wednesday, July 8, 2026 (6:08pm)
January 2026
|
▶ (7/9 18:08)
◀ 7/8 18:08 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,114
Calls: 155 (14%)
Puts: 959 (86%)
Prior (07/07) 561
Calls: 264 (47%)
Puts: 297 (53%)
Current vs Prior +98.57%
Calls: -41.29% (Calls)
Puts: +222.90% (Puts)
Prior 7-Day Total 4,192
Calls: 3,222 (77%)
Puts: 970 (23%)
Prior 7-Day Average 598
Calls: 460 (77%)
Puts: 138 (23%)
Current vs Prior 7-Day Avg +86.02%
Calls: -66.33%
Puts: +592.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $130.7K
Calls: $27.5K (21%)
Puts: $103.3K (79%)
Prior (07/07) $75.7K
Calls: $36.9K (49%)
Puts: $38.8K (51%)
Current vs Prior +72.78%
Calls: -25.55%
Puts: +166.41%
Prior 7-Day Total $682.6K
Calls: $569.2K (83%)
Puts: $113.4K (17%)
Prior 7-Day Average $97.5K
Calls: $81.3K (83%)
Puts: $16.2K (17%)
Current vs Prior 7-Day Avg +34.07%
Calls: -66.22%
Puts: +537.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 6.19
Prior (07/07) 1.12
Current vs Prior +449.96%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +1033.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 35,520
Calls: 24,650 (69%)
Puts: 10,870 (31%)
Prior (07/07) 36,218
Calls: 25,512 (70%)
Puts: 10,706 (30%)
Current vs Prior -1.93%
Prior 7-Day Total 239,418
Calls: 164,930 (69%)
Puts: 74,488 (31%)
Prior 7-Day Average 34,202
Calls: 23,561 (69%)
Puts: 10,641 (31%)
Current vs Prior 7-Day Avg +3.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.13% | 9.85%5.13% | 9.85%
Prior 4.66% | 8.68%4.66% | 8.68%
Current vs Prior +10.05% | +13.37%+10.05% | +13.37%
Prior 7-Day Avg 5.58% | 9.97%5.58% | 9.97%
Current vs 7-Day Avg -8.20% | -1.27%-8.19% | -1.27%
Prior 7-Day Eod 4.66% | 8.68%-- | --
Current vs 7-Day Eod +10.05% | +13.37%-- | --
Sentiment BEARISHBEARISH

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 21.84% | 16.79%
Calls: 22.39% | 18.15%
Puts: 21.28% | 15.41%
Current vs 7-Day Avg -6.90% | +4.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($103.3K) vs calls ($27.5K). Elevated premium activity with dollar volume up 73% vs prior. Above-average activity with volume up 99% vs prior. Volume explosion - 86% above 7-day average (1,114 vs avg 598).

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 BULLISH
Current BEARISH
Prior NEUTRAL
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 3 of results (avg 8.5%, best 7.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 211.852.00$1.937.8%220.5231
$40.00Jul 172.052.25$2.159.3%100.85285
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 212.252.45$2.358.5%330.5634

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.75, cheapest $0.75)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.700.80$0.7513.3%1470.253

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.79, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 175.506.50$6.0016.7%--0.9438
$37.00Jul 174.405.40$4.9020.4%--0.9469
$38.00Jul 173.504.40$3.9522.8%--0.94151
$35.00Jul 176.407.50$6.9515.8%20.938
$39.00Jul 172.653.20$2.9318.8%20.93373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 171.903.80$2.8566.7%--0.8622
$44.00Jul 171.902.70$2.3034.8%60.865
$50.00Jul 176.408.90$7.6532.7%10.851
$46.00Jul 172.354.60$3.4764.8%--0.8010
$43.00Jul 171.201.50$1.3522.2%170.7163

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 989, top 268)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 211.852.00$1.937.8%220.5231
$42.00Jul 170.650.85$0.7526.7%210.483.2K
$46.00Aug 210.450.65$0.5536.4%210.2274
$43.00Jul 170.200.50$0.3585.7%130.29831
$40.00Jul 172.052.25$2.159.3%100.85285
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 211.001.15$1.0813.9%2680.3224
$40.00Jul 170.050.30$0.18138.9%2440.16137
$39.00Aug 210.700.80$0.7513.3%1470.253
$42.00Aug 211.701.90$1.8011.1%500.48197
$41.00Aug 211.301.90$1.6037.5%340.4013

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 65.2%, max 168.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 21101.3%37.8%168.0%354
$47.00Jul 17Aug 2187.7%35.5%146.8%4160
$35.00Jul 17Aug 2178.4%36.9%112.3%38
$46.00Jul 17Aug 2167.8%31.9%112.1%21132
$49.00Jul 17Aug 2154.8%38.9%41.1%2126
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 17Aug 2178.4%36.9%112.3%1287
$37.00Jul 17Aug 2153.3%35.0%52.2%33467
$38.00Jul 17Aug 2144.1%31.2%41.3%--244
$39.00Jul 17Aug 2134.9%33.3%4.7%148227
$42.00Jul 17Aug 2131.2%30.5%2.3%52258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 9.00, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.13$0.87$0.136.69$44.13
$49.00$50.00Aug 21$0.13$0.87$0.136.69$49.13
$48.00$49.00Aug 21$0.17$0.83$0.174.88$48.17
$43.00$44.00Jul 17$0.22$0.78$0.223.55$43.22
$45.00$46.00Aug 21$0.30$0.70$0.302.33$45.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$35.00Aug 21$0.20$1.80$0.209.00$36.80
$41.00$40.00Jul 17$0.20$0.80$0.204.00$40.80
$42.00$41.00Aug 21$0.20$0.80$0.204.00$41.80
$44.00$43.00Aug 21$0.25$0.75$0.253.00$43.75
$39.00$38.00Aug 21$0.32$0.68$0.322.12$38.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 24.00, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$40.00Aug 21$4.80$4.80$0.2024.00$39.80
$40.00$41.00Jul 17$0.85$0.85$0.155.67$40.85
$39.00$40.00Jul 17$0.78$0.78$0.223.55$39.78
$47.00$48.00Jul 17$0.60$0.60$0.401.50$47.60
$40.00$42.00Aug 21$1.12$1.12$0.881.27$41.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$45.00Jul 17$0.62$0.62$0.381.63$45.38
$45.00$44.00Jul 17$0.55$0.55$0.451.22$44.45
$43.00$42.00Aug 21$0.55$0.55$0.451.22$42.45
$41.00$40.00Aug 21$0.52$0.52$0.481.08$40.48
$43.00$42.00Jul 17$0.50$0.50$0.501.00$42.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.71, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Jul 17Aug 21$0.0767.8%31.9%
$49.00Jul 17Aug 21$0.3354.8%38.9%
$48.00Jul 17Aug 21$0.4752.9%40.1%
$45.00Jul 17Aug 21$0.6740.6%33.7%
$44.00Jul 17Aug 21$0.8528.4%30.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 17Aug 21$0.2853.3%35.0%
$44.00Jul 17Aug 21$0.3028.4%30.7%
$38.00Jul 17Aug 21$0.3344.1%31.2%
$39.00Jul 17Aug 21$0.6534.9%33.3%
$40.00Jul 17Aug 21$0.9030.4%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 3.81% of stock, avg 9.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.00Jul 17$0.75$0.85$1.60$40.40$43.603.81%
$41.00Jul 17$1.30$0.38$1.68$39.32$42.684.00%
$43.00Jul 17$0.35$1.35$1.70$41.30$44.704.05%
$40.00Jul 17$2.15$0.18$2.33$37.67$42.335.55%
$44.00Jul 17$0.13$2.30$2.43$41.57$46.435.79%
$39.00Jul 17$2.93$0.10$3.03$35.97$42.037.22%
$45.00Jul 17$0.18$2.85$3.03$41.97$48.037.22%
$44.00Aug 21$0.98$2.60$3.58$40.42$47.588.53%
$42.00Aug 21$1.93$1.80$3.73$38.27$45.738.89%
$43.00Aug 21$1.43$2.35$3.78$39.22$46.789.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.07% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.00$39.00Jul 17$0.35$0.10$0.45$38.55$43.45
$43.00$38.00Jul 17$0.35$0.10$0.45$37.55$43.45
$43.00$35.00Jul 17$0.35$0.15$0.50$34.50$43.50
$43.00$40.00Jul 17$0.35$0.18$0.53$39.47$43.53
$46.00$39.00Jul 17$0.48$0.10$0.58$38.42$46.58
$46.00$38.00Jul 17$0.48$0.10$0.58$37.42$46.58
$50.00$39.00Jul 17$0.48$0.10$0.58$38.42$50.58
$50.00$38.00Jul 17$0.48$0.10$0.58$37.42$50.58
$46.00$35.00Jul 17$0.48$0.15$0.63$34.37$46.63
$50.00$35.00Jul 17$0.48$0.15$0.63$34.37$50.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 5.67, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4345/46Aug 21$0.85$0.155.67$42.15$45.85
39/4042/43Aug 21$0.83$0.174.88$39.17$42.83
38/3942/43Aug 21$0.82$0.184.56$38.18$42.82
40/4145/46Aug 21$0.82$0.184.56$40.18$45.82
40/4147/48Jul 17$0.80$0.204.00$40.20$47.80
39/4043/44Aug 21$0.78$0.223.55$39.22$43.78
38/3943/44Aug 21$0.77$0.233.35$38.23$43.77
38/3940/42Aug 21$1.44$0.562.57$37.56$41.44
42/4348/49Aug 21$0.72$0.282.57$42.28$48.72
41/4243/44Jul 17$0.69$0.312.23$41.31$43.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$36.00$37.00$38.00Jul 17$0.15$0.855.67
$41.00$42.00$43.00Jul 17$0.15$0.855.67
$42.00$43.00$44.00Jul 17$0.18$0.824.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 17$0.07$0.9313.29
$38.00$39.00$40.00Jul 17$0.08$0.9211.50
$39.00$40.00$41.00Jul 17$0.12$0.887.33
$39.00$40.00$41.00Aug 21$0.19$0.814.26
$40.00$41.00$42.00Jul 17$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. 32 found (best net $-0.81, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Aug 21-$0.81$1.19
$49.00$50.001:2Aug 21-$0.12$0.88
$41.00$42.001:2Jul 17-$0.20$0.80
$48.00$49.001:2Aug 21-$0.21$0.79
$44.00$45.001:2Jul 17-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$36.001:2Jul 17-$0.10$0.90
$38.00$37.001:2Jul 17-$0.10$0.90
$39.00$38.001:2Jul 17-$0.10$0.90
$39.00$38.001:2Aug 21-$0.11$0.89
$36.00$35.001:2Jul 17-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 4.41%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Aug 21$1.850.520.1%4.41%4.53%2231
$43.00Aug 21$1.300.432.5%3.10%5.60%5200
$44.00Aug 21$0.850.344.9%2.03%6.91%413
$45.00Aug 21$0.700.297.3%1.67%8.94%41.2K
$42.00Jul 17$0.650.480.1%1.55%1.67%213.2K
$46.00Aug 21$0.450.229.7%1.07%10.73%2174
$47.00Aug 21$0.350.1912.0%0.83%12.87%4111
$43.00Jul 17$0.200.292.5%0.48%2.98%13831
$48.00Aug 21$0.100.1814.4%0.24%14.66%--34
$49.00Aug 21$0.100.1416.8%0.24%17.04%--49

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, 174 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 $42.00 08-21 call last traded $3.50 on 07/02 (now $1.85/$2.00) — try a limit near $1.93. Also watch the $30.00 01-21 call last traded $13.00 on 06/18 (now $12.60/$13.70) — try a limit near $13.00; the $33.00 10-16 call last traded $6.53 on 06/03 (now $8.90/$9.70) — try a limit near $8.90. Most tradeable put: the $43.00 08-21 put last traded $1.60 on 07/01 (now $2.25/$2.45) — try a limit near $2.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Jul 17$0.65$0.85$0.75$2.46 07/02$0.38–$2.83$0.753.2K
$42.00Aug 21$1.85$2.00$1.93$3.50 07/02$1.70–$4.15$1.9331
$42.00Oct 16$1.10$4.70$2.90$3.89 07/01$1.80–$4.45$2.90123
$42.00Jan 15$3.00$5.70$4.35$4.35 06/29$2.65–$5.75$4.3511
$41.00Jul 17$1.00$1.60$1.30$3.22 07/01$0.57–$4.05$1.30287
$41.00Aug 21$2.10$2.55$2.33$3.45 06/25$2.08–$4.55$2.333
$41.00Oct 16$2.65$3.90$3.28$3.10 06/24$2.08–$5.20$3.10424
$41.00Jan 15$3.70$6.20$4.95$2.90 06/23$3.00–$6.45$3.7066
$43.00Jul 17$0.20$0.50$0.35$2.03 07/02$0.25–$2.17$0.35831
$43.00Aug 21$1.30$1.55$1.43$2.55 07/02$1.23–$3.20$1.43200
$43.00Oct 16$1.65$2.40$2.03$3.90 07/02$1.35–$4.00$2.0380
$43.00Jan 15$2.95$3.70$3.33$4.40 07/01$2.47–$4.95$3.3315
$40.00Jul 17$2.05$2.25$2.15$5.10 07/02$0.83–$5.15$2.15285
$40.00Aug 21$2.70$3.40$3.05$3.80 06/29$2.60–$5.50$3.054
$40.00Oct 16$3.30$4.00$3.65$5.58 07/02$2.47–$5.85$3.65487
$40.00Jan 15$4.30$5.80$5.05$5.50 06/26$3.30–$7.00$5.05459
$40.00Jun 17$5.60$8.50$7.05$6.14 06/25$3.88–$7.65$6.1485
$40.00Jan 21$7.00$7.80$7.40$8.30 06/30$5.25–$9.15$7.40109
$44.00Jul 17$0.00$0.25$0.13$1.37 07/02$0.13–$1.48$0.13266
$44.00Aug 21$0.85$1.10$0.98$1.92 06/30$0.98–$2.38$0.9813
$44.00Oct 16$1.40$4.20$2.80$2.45 06/29$1.23–$3.22$2.4599
$44.00Jan 15$2.40$3.70$3.05$3.41 06/25$2.03–$4.30$3.0550
$39.00Jul 17$2.65$3.20$2.93$5.15 07/02$1.23–$5.95$2.93373
$39.00Aug 21$3.40$5.50$4.45$5.65 07/02$3.25–$6.65$4.451
$39.00Oct 16$4.00$5.70$4.85$4.40 06/15$2.93–$6.95$4.40215
$39.00Jan 15$4.90$7.30$6.10$2.80 05/19$3.80–$7.55$4.903
$45.00Jul 17$0.05$0.30$0.18$0.87 07/02$0.13–$0.98$0.18227
$45.00Aug 21$0.70$1.00$0.85$1.90 07/02$0.78–$2.00$0.851.2K
$45.00Oct 16$1.30$2.30$1.80$2.70 07/02$1.05–$3.03$1.80264
$45.00Jan 15$2.20$3.40$2.80$3.90 07/02$1.88–$3.90$2.802.2K
$45.00Jun 17$3.10$5.50$4.30$4.28 06/29$2.75–$5.95$4.2834
$45.00Jan 21$4.70$7.40$6.05$6.16 07/01$4.47–$7.25$6.0524
$38.00Jul 17$3.50$4.40$3.95$5.00 06/25$1.73–$7.00$3.95151
$38.00Aug 21$4.10$6.50$5.30$3.90 06/22$3.90–$7.20$4.105
$38.00Oct 16$4.60$7.00$5.80$5.75 06/29$3.35–$8.05$5.7529
$38.00Jan 15$5.30$7.20$6.25$3.79 06/04$4.20–$8.25$5.306
$46.00Jul 17$0.00$0.95$0.48$0.40 07/02$0.10–$0.50$0.4058
$46.00Aug 21$0.45$0.65$0.55$1.12 07/01$0.55–$1.45$0.5574
$46.00Oct 16$0.85$1.95$1.40$1.47 07/01$0.80–$2.53$1.4025
$46.00Jan 15$1.85$3.00$2.42$3.20 07/02$1.45–$3.90$2.429
$37.00Jul 17$4.40$5.40$4.90$6.00 06/25$2.35–$8.10$4.9069
$37.00Oct 16$5.40$7.70$6.55$3.94 06/10$3.85–$8.70$5.4063
$37.00Jan 15$6.10$8.50$7.30$4.38 06/08$4.45–$9.00$6.106
$47.00Jul 17$0.00$1.35$0.68$0.25 07/02$0.10–$0.68$0.2549
$47.00Aug 21$0.35$0.70$0.52$1.07 07/02$0.52–$1.38$0.52111
$47.00Oct 16$0.80$1.20$1.00$1.80 07/02$0.60–$2.10$1.00159
$47.00Jan 15$1.50$2.45$1.98$2.82 07/02$1.25–$3.00$1.9821
$36.00Jul 17$5.50$6.50$6.00$7.00 06/30$2.95–$8.55$6.0038
$36.00Oct 16$6.20$8.20$7.20$6.78 06/15$4.60–$9.55$6.7817
$36.00Jan 15$6.80$9.20$8.00$7.05 06/17$5.20–$9.90$7.052
$48.00Jul 17$0.00$0.15$0.08$0.05 06/22$0.08–$0.23$0.0554
$48.00Aug 21$0.10$1.00$0.55$0.75 07/02$0.40–$1.30$0.5534
$48.00Oct 16$0.60$1.65$1.13$1.50 07/02$0.50–$1.67$1.13362
$35.00Jul 17$6.40$7.50$6.95$8.50 06/30$4.15–$9.60$6.958
$35.00Oct 16$7.00$9.30$8.15$10.00 07/02$5.25–$10.15$8.1522
$35.00Jan 15$7.50$9.30$8.40$7.30 05/07$5.80–$10.70$7.5020
$35.00Jun 17$7.70$11.00$9.35$7.00 05/13$6.65–$11.25$7.706
$35.00Jan 21$8.80$11.60$10.20$7.44 05/22$7.60–$12.50$8.8037
$49.00Jul 17$0.00$0.10$0.05$0.05 07/02$0.05–$0.15$0.0577
$49.00Aug 21$0.10$0.65$0.38$0.59 06/30$0.38–$1.25$0.3849
$49.00Oct 16$0.30$1.25$0.78$0.65 06/23$0.50–$1.55$0.6513
$50.00Jul 17$0.00$0.95$0.48$0.05 06/26$0.03–$0.53$0.0522
$50.00Aug 21$0.10$0.40$0.25$0.50 07/02$0.25–$0.57$0.2532
$50.00Oct 16$0.30$1.05$0.68$1.29 07/02$0.43–$1.20$0.68169
$50.00Jan 15$0.85$1.80$1.33$2.00 07/02$0.90–$2.30$1.33517
$50.00Jun 17$1.50$3.50$2.50$3.24 07/02$1.78–$3.45$2.50247
$50.00Jan 21$3.10$5.90$4.50$5.50 07/02$3.40–$5.25$4.5034
$33.00Oct 16$8.90$9.70$9.30$6.53 06/03$6.55–$12.30$8.901
$30.00Jul 17$11.00$12.50$11.75$12.58 06/29$8.55–$14.95$11.751
$30.00Jan 15$11.50$13.00$12.25$11.80 06/18$9.40–$15.15$11.8054
$30.00Jun 17$11.10$13.80$12.45$7.99 05/19$9.75–$15.10$11.1032
$30.00Jan 21$12.60$13.70$13.15$13.00 06/18$10.10–$15.85$13.0015
$55.00Jul 17$0.00$0.75$0.38$0.05 05/14$0.03–$0.80$0.0592
$55.00Oct 16$0.00$0.75$0.38$0.40 06/30$0.23–$0.55$0.3830
$55.00Jan 15$0.35$1.80$1.08$0.99 07/02$0.57–$1.35$0.99113
$55.00Jun 17$1.25$2.25$1.75$1.75 06/29$1.05–$2.35$1.7532
$55.00Jan 21$2.10$5.30$3.70$3.55 07/02$2.60–$3.80$3.5533
$55.00Aug 21$0.00$0.35$0.18--$0.18–$0.38--7
$25.00Jul 17$15.80$18.90$17.35$17.53 06/29$13.65–$19.60$17.352
$25.00Oct 16$15.50$19.10$17.30--$14.15–$20.00$15.502
$25.00Jan 21$16.00$19.50$17.75$18.74 06/30$14.10–$19.65$17.7546
$60.00Jul 17$0.00$1.00$0.50--$0.18–$1.08--10
$60.00Oct 16$0.00$1.80$0.90$0.15 06/26$0.18–$1.15$0.1527
$60.00Jan 15$0.00$0.85$0.43$0.35 06/22$0.28–$1.38$0.3551
$60.00Jun 17$0.00$3.30$1.65$1.05 06/22$0.65–$1.80$1.059
$60.00Jan 21$1.10$3.80$2.45$1.95 06/05$2.10–$2.93$1.95153
$20.00Jan 15$20.20$24.20$22.20$21.96 06/15$18.65–$25.00$21.961
$20.00Jun 17$19.50$24.50$22.00$17.72 05/18$18.50–$25.00$19.50--
$20.00Jan 21$19.50$24.50$22.00$17.26 05/19$18.50–$25.00$19.501
$65.00Jul 17$0.00$1.00$0.50$0.15 06/30$0.08–$1.08$0.151
$65.00Jan 15$0.00$1.35$0.68$0.44 06/25$0.25–$1.13$0.4471
$65.00Jun 17$0.05$3.10$1.58$0.60 06/02$0.55–$1.80$0.602
$65.00Jan 21$0.45$3.60$2.03--$1.90–$2.88$0.4511
$17.00Jan 15$0.00$0.20$0.10--$0.10–$0.13--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
$70.00Jan 15$0.00$0.40$0.20$0.11 06/05$0.18–$1.13$0.113
$12.00Jul 17$0.00$0.25$0.13--$0.13–$0.13—--6
$12.00Jan 15$0.00$0.25$0.13--$0.13–$0.13—--231
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Jul 17$0.60$1.10$0.85$0.37 07/02$0.23–$4.00$0.6061
$42.00Aug 21$1.70$1.90$1.80$1.80 06/29$0.75–$2.93$1.80197
$42.00Oct 16$2.60$3.40$3.00$2.80 06/25$1.53–$5.50$2.8041
$42.00Jan 15$2.80$4.60$3.70$3.80 06/30$2.80–$6.35$3.701
$41.00Jul 17$0.25$0.50$0.38$0.25 07/02$0.15–$3.20$0.2583
$41.00Aug 21$1.30$1.90$1.60$0.81 07/02$0.48–$2.35$1.3013
$41.00Oct 16$1.35$2.85$2.10$1.89 07/02$1.33–$4.85$1.89156
$41.00Jan 15$2.55$4.00$3.28$3.80 06/24$2.50–$5.80$3.28156
$43.00Jul 17$1.20$1.50$1.35$0.57 07/02$0.25–$4.75$1.2063
$43.00Aug 21$2.25$2.45$2.35$1.60 07/01$1.02–$3.55$2.2534
$43.00Oct 16$3.20$4.00$3.60$4.17 06/16$2.20–$6.25$3.6012
$43.00Jan 15$3.50$5.10$4.30--$3.50–$4.30$3.501
$40.00Jul 17$0.05$0.30$0.18$0.18 07/02$0.08–$2.50$0.18137
$40.00Aug 21$1.00$1.15$1.08$0.55 07/02$0.33–$1.88$1.0024
$40.00Oct 16$0.75$2.30$1.53$1.30 07/01$1.08–$4.25$1.30212
$40.00Jan 15$3.00$3.40$3.20$2.75 06/30$2.05–$5.05$3.00147
$40.00Jun 17$2.75$6.60$4.68$5.20 06/23$3.65–$6.70$4.68105
$40.00Jan 21$4.60$7.30$5.95$8.69 05/18$4.95–$8.25$5.9562
$44.00Jul 17$1.90$2.70$2.30$2.80 06/18$0.53–$5.75$2.305
$44.00Aug 21$1.80$3.40$2.60$1.88 07/01$1.30–$4.35$1.88212
$44.00Oct 16$2.50$4.60$3.55--$2.60–$6.95$2.5015
$39.00Jul 17$0.00$0.20$0.10$0.05 07/02$0.05–$1.85$0.05224
$39.00Aug 21$0.70$0.80$0.75$0.80 06/29$0.45–$1.60$0.753
$39.00Oct 16$1.30$2.00$1.65$1.30 07/01$0.98–$3.60$1.30241
$39.00Jan 15$1.90$3.80$2.85$2.65 06/25$1.65–$4.50$2.652
$45.00Jul 17$1.90$3.80$2.85$2.71 06/29$1.00–$6.75$2.7122
$45.00Aug 21$2.55$4.10$3.33$2.55 07/01$1.80–$5.20$2.553
$45.00Oct 16$3.50$5.30$4.40$5.45 06/18$2.90–$7.75$4.4018
$45.00Jan 15$5.70$6.30$6.00$9.10 06/05$4.25–$8.50$6.0064
$45.00Jun 17$5.50$8.20$6.85$8.60 06/16$6.05–$9.80$6.8532
$45.00Jan 21$7.20$9.90$8.55$11.40 05/22$7.50–$11.90$8.553
$38.00Jul 17$0.00$0.20$0.10$0.06 07/01$0.05–$1.30$0.06231
$38.00Aug 21$0.15$0.70$0.43$0.53 06/29$0.18–$1.55$0.4313
$38.00Oct 16$1.00$1.40$1.20$0.90 07/02$0.70–$3.00$1.0077
$38.00Jan 15$2.05$3.50$2.78$2.38 06/26$1.50–$4.10$2.381
$46.00Jul 17$2.35$4.60$3.47$1.68 07/02$1.55–$7.70$2.3510
$37.00Jul 17$0.00$0.20$0.10$0.10 06/30$0.05–$0.90$0.10414
$37.00Aug 21$0.30$0.45$0.38$0.35 06/30$0.23–$1.40$0.3553
$37.00Oct 16$0.55$1.20$0.88$0.80 06/30$0.53–$2.53$0.80101
$37.00Jan 15$1.65$2.35$2.00$2.00 06/25$1.02–$3.55$2.004
$47.00Jul 17$3.60$5.60$4.60$4.40 06/25$2.60–$8.65$4.403
$47.00Aug 21$3.70$5.90$4.80$4.50 06/26$3.00–$7.10$4.501
$47.00Oct 16$5.30$7.10$6.20$7.11 06/22$4.20–$9.45$6.205
$47.00Jan 15$6.10$7.70$6.90--$5.45–$10.15$6.101
$36.00Jul 17$0.00$0.20$0.10$0.10 06/25$0.05–$0.65$0.10227
$36.00Aug 21$0.00$0.65$0.33$0.60 06/22$0.33–$1.27$0.333
$36.00Oct 16$0.55$0.90$0.73$0.60 06/30$0.45–$2.08$0.6064
$36.00Jan 15$1.45$1.85$1.65$1.54 06/30$0.90–$3.08$1.546
$35.00Jul 17$0.00$0.30$0.15$0.15 07/02$0.03–$0.45$0.15257
$35.00Aug 21$0.00$0.35$0.18$0.23 06/30$0.18–$1.25$0.1830
$35.00Oct 16$0.25$1.20$0.73$0.60 07/01$0.43–$1.70$0.6088
$35.00Jan 15$0.70$2.45$1.58$1.55 06/25$0.90–$2.68$1.55137
$35.00Jun 17$1.60$3.90$2.75$2.65 06/29$2.15–$4.00$2.65437
$35.00Jan 21$2.50$5.30$3.90$3.70 07/01$3.30–$5.80$3.7024
$49.00Jul 17$5.40$7.60$6.50--$4.20–$10.65$5.401
$49.00Oct 16$6.10$9.00$7.55--$5.95–$11.30$6.102
$34.00Aug 21$0.00$0.75$0.38$0.20 06/18$0.20–$1.13$0.201
$34.00Oct 16$0.25$1.20$0.73$0.40 06/30$0.43–$1.45$0.40129
$34.00Jan 15$0.60$2.30$1.45$1.37 06/25$0.73–$2.50$1.373
$50.00Jul 17$6.40$8.90$7.65$10.60 05/11$5.20–$11.85$7.651
$50.00Oct 16$7.00$9.40$8.20--$6.70–$12.05$7.005
$50.00Jan 15$7.60$10.10$8.85$8.15 07/02$7.30–$12.75$8.1540
$50.00Jun 17$9.00$12.20$10.60$9.65 07/02$9.05–$13.20$9.6561
$50.00Jan 21$10.40$13.10$11.75$14.60 05/29$10.85–$15.15$11.75292
$33.00Aug 21$0.00$0.95$0.48$0.22 06/22$0.18–$1.15$0.222
$33.00Oct 16$0.00$0.55$0.28$0.35 06/30$0.20–$1.18$0.28136
$33.00Jan 15$0.45$2.25$1.35$0.90 06/30$0.48–$2.40$0.9063
$32.00Oct 16$0.05$1.60$0.83$0.51 06/22$0.25–$1.48$0.51210
$32.00Jan 15$0.10$2.45$1.28$1.50 06/15$0.58–$2.55$1.2810
$31.00Oct 16$0.00$0.75$0.38$0.60 06/15$0.20–$1.25$0.3874
$31.00Jan 15$0.20$1.15$0.68$0.85 06/29$0.33–$1.85$0.6817
$30.00Jul 17$0.00$0.25$0.13$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$0.90$0.57$0.57 06/30$0.45–$1.20$0.57208
$30.00Jun 17$0.45$2.00$1.23$1.20 07/01$1.10–$2.23$1.2081
$30.00Jan 21$1.45$2.65$2.05$2.60 06/24$2.05–$3.95$2.0547
$55.00Oct 16$12.20$14.50$13.35$14.50 06/22$10.95–$16.90$13.356
$55.00Jan 15$12.40$14.50$13.45--$11.65–$17.20$12.4010
$55.00Jan 21$14.10$16.80$15.45$15.06 06/30$14.40–$19.00$15.063
$25.00Jul 17$0.00$0.25$0.13$0.20 06/24$0.10–$1.08$0.137
$25.00Oct 16$0.00$0.35$0.18$0.30 05/19$0.15–$0.20$0.1844
$25.00Jan 15$0.00$0.75$0.38$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$2.70$1.38$1.40 06/22$1.00–$2.35$1.3820
$60.00Jan 21$18.00$21.00$19.50$23.77 06/08$17.75–$23.45$19.5045
$20.00Jan 15$0.00$0.75$0.38$0.23 06/25$0.18–$1.10$0.238
$20.00Jun 17$0.10$0.25$0.18$0.75 05/18$0.18–$1.30$0.1816
$65.00Jan 21$24.00$26.10$25.05--$21.40–$27.50$24.003
$70.00Jan 21$27.00$29.50$28.25--$26.55–$28.25$27.002
$12.00Jan 15$3.20$4.00$3.60--$3.15–$4.35$3.201
$10.00Jan 15$1.50$2.25$1.88--$1.50–$2.50$1.5072
$10.00Jun 17$1.75$3.50$2.63$2.70 05/11$1.40–$3.50$2.63119
$10.00Jan 21$2.10$4.20$3.15--$1.83–$3.60$2.106
$9.00Jul 17$0.25$0.90$0.57--$0.25–$1.38$0.2533
$8.00Jul 17$0.00$0.15$0.08$0.20 06/15$0.08–$0.57$0.08171
$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–$0.53$0.252.6K
$7.00Jun 17$0.25$1.75$1.00--$0.45–$1.15$0.25279
$7.00Jan 21$0.50$2.00$1.25--$0.55–$2.83$0.5097
$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 155
Total Puts 959
Put/Call Ratio 6.19
Net Difference -804

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,222
Total Puts 970
Average Put/Call Ratio 0.55
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