Tour v308
AMCR
AMCOR PLC
$42.70 +1.79%
$41.95 (-1.76%)🌙
as of 07/09 06:08 PM
(7/8 18:08) ◀
|
Thursday, July 9, 2026 (6:08pm)
January 2026
|
▶ (7/10 18:08)
◀ 7/9 18:08 ▶

Option Volume

Detail
ℹ
Current (07/09) 298
Calls: 189 (63%)
Puts: 109 (37%)
Prior (07/08) 1,114
Calls: 155 (14%)
Puts: 959 (86%)
Current vs Prior -73.25%
Calls: +21.94% (Calls)
Puts: -88.63% (Puts)
Prior 7-Day Total 4,820
Calls: 2,965 (62%)
Puts: 1,855 (38%)
Prior 7-Day Average 688
Calls: 423 (62%)
Puts: 265 (38%)
Current vs Prior 7-Day Avg -56.72%
Calls: -55.38%
Puts: -58.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $34.7K
Calls: $26.1K (75%)
Puts: $8.5K (25%)
Prior (07/08) $130.7K
Calls: $27.5K (21%)
Puts: $103.3K (79%)
Current vs Prior -73.49%
Calls: -4.87%
Puts: -91.75%
Prior 7-Day Total $754.7K
Calls: $543.8K (72%)
Puts: $210.9K (28%)
Prior 7-Day Average $107.8K
Calls: $77.7K (72%)
Puts: $30.1K (28%)
Current vs Prior 7-Day Avg -67.86%
Calls: -66.36%
Puts: -71.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.58
Prior (07/08) 6.19
Current vs Prior -90.68%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -53.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 36,158
Calls: 24,623 (68%)
Puts: 11,535 (32%)
Prior (07/08) 35,520
Calls: 24,650 (69%)
Puts: 10,870 (31%)
Current vs Prior +1.80%
Prior 7-Day Total 241,573
Calls: 166,779 (69%)
Puts: 74,794 (31%)
Prior 7-Day Average 34,510
Calls: 23,825 (69%)
Puts: 10,684 (31%)
Current vs Prior 7-Day Avg +4.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.40% | 9.79%4.40% | 9.79%
Prior 5.13% | 9.85%5.13% | 9.85%
Current vs Prior -14.09% | -0.57%-14.09% | -0.57%
Prior 7-Day Avg 5.38% | 9.78%5.38% | 9.78%
Current vs 7-Day Avg -18.15% | +0.08%-18.14% | +0.08%
Prior 7-Day Eod 5.13% | 9.85%-- | --
Current vs 7-Day Eod -14.09% | -0.57%-- | --
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 20.33% | 17.48%
Calls: 20.33% | 18.62%
Puts: 20.33% | 16.33%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($26.1K) vs puts ($8.5K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 73% vs prior. Bullish P/C ratio of 0.58.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 15 found (avg delta 0.75, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 174.806.40$5.6028.6%--0.9869
$40.00Jul 171.952.90$2.4239.3%200.91282
$36.00Jul 175.607.50$6.5529.0%--0.8938
$38.00Jul 173.805.20$4.5031.1%--0.86151
$41.00Jul 171.552.65$2.1052.4%10.84287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 171.553.40$2.4874.6%--0.8422
$44.00Jul 170.651.90$1.2798.4%--0.7810
$46.00Jul 172.454.40$3.4356.9%--0.7410
$44.00Aug 212.102.65$2.3823.1%--0.58212
$43.00Jul 170.700.95$0.8330.1%--0.5663

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 235, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 170.450.70$0.5743.9%330.45827
$47.00Aug 210.250.65$0.4588.9%330.19109
$40.00Jul 171.952.90$2.4239.3%200.91282
$40.00Aug 213.504.20$3.8518.2%200.746
$47.00Jul 170.000.35$0.18194.4%100.1149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.650.85$0.7526.7%250.26264
$41.00Aug 210.901.20$1.0528.6%150.3326
$40.00Jul 170.050.15$0.10100.0%140.10317
$42.00Jul 170.000.80$0.40200.0%100.3362
$35.00Jul 170.000.10$0.05200.0%70.03257

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 79.0%, max 147.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 21101.9%41.3%147.1%--55
$46.00Jul 17Aug 2172.1%29.8%142.2%3114
$48.00Jul 17Aug 2162.2%27.9%122.9%288
$47.00Jul 17Aug 2152.1%30.7%69.8%43158
$49.00Jul 17Aug 2151.8%32.2%60.9%--126
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Jul 17Aug 2178.2%31.7%146.6%--244
$39.00Jul 17Aug 2166.2%31.4%110.9%--346
$35.00Jul 17Aug 2172.6%39.9%82.0%11286
$37.00Jul 17Aug 2149.0%34.9%40.3%5495
$40.00Jul 17Aug 2134.8%31.3%11.3%39581

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 19.00, avg 3.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$49.00Jul 17$0.15$0.85$0.155.67$48.15
$46.00$47.00Aug 21$0.15$0.85$0.155.67$46.15
$47.00$48.00Aug 21$0.22$0.78$0.223.55$47.22
$40.00$41.00Jul 17$0.32$0.68$0.322.13$40.32
$44.00$45.00Aug 21$0.33$0.67$0.332.03$44.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$35.00Aug 21$0.10$1.90$0.1019.00$36.90
$39.00$38.00Aug 21$0.17$0.83$0.174.88$38.83
$42.00$41.00Jul 17$0.25$0.75$0.253.00$41.75
$40.00$39.00Aug 21$0.25$0.75$0.253.00$39.75
$41.00$40.00Aug 21$0.30$0.70$0.302.33$40.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 4.00, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$39.00Jul 17$0.80$0.80$0.204.00$38.80
$40.00$42.00Aug 21$1.57$1.57$0.433.65$41.57
$42.00$43.00Aug 21$0.55$0.55$0.451.22$42.55
$46.00$47.00Jul 17$0.50$0.50$0.501.00$46.50
$42.00$43.00Jul 17$0.48$0.48$0.520.92$42.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$43.00Aug 21$0.48$0.48$0.520.92$43.52
$44.00$43.00Jul 17$0.44$0.44$0.560.79$43.56
$43.00$42.00Jul 17$0.43$0.43$0.570.75$42.57
$42.00$41.00Aug 21$0.43$0.43$0.570.75$41.57
$43.00$42.00Aug 21$0.42$0.42$0.580.72$42.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.78, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 17Aug 21$0.2051.8%32.2%
$47.00Jul 17Aug 21$0.2752.1%30.7%
$45.00Jul 17Aug 21$0.8734.4%33.6%
$43.00Jul 17Aug 21$1.1628.1%32.4%
$44.00Jul 17Aug 21$1.1825.5%33.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 17Aug 21$0.1266.2%31.4%
$35.00Jul 17Aug 21$0.1372.6%39.9%
$37.00Jul 17Aug 21$0.2549.0%34.9%
$40.00Jul 17Aug 21$0.6534.8%31.3%
$41.00Jul 17Aug 21$0.9028.3%30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 3.28% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Jul 17$0.57$0.83$1.40$41.60$44.403.28%
$42.00Jul 17$1.05$0.40$1.45$40.55$43.453.40%
$44.00Jul 17$0.20$1.27$1.47$42.53$45.473.44%
$41.00Jul 17$2.10$0.15$2.25$38.75$43.255.27%
$40.00Jul 17$2.42$0.10$2.52$37.48$42.525.90%
$45.00Jul 17$0.18$2.48$2.66$42.34$47.666.23%
$43.00Aug 21$1.73$1.90$3.63$39.37$46.638.50%
$42.00Aug 21$2.28$1.48$3.76$38.24$45.768.81%
$44.00Aug 21$1.38$2.38$3.76$40.24$47.768.81%
$39.00Jul 17$3.70$0.38$4.08$34.92$43.089.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.77% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$41.00Jul 17$0.18$0.15$0.33$40.67$45.33
$44.00$41.00Jul 17$0.20$0.15$0.35$40.65$44.35
$45.00$39.00Jul 17$0.18$0.38$0.56$38.44$45.56
$45.00$38.00Jul 17$0.18$0.38$0.56$37.44$45.56
$45.00$36.00Jul 17$0.18$0.38$0.56$35.44$45.56
$44.00$39.00Jul 17$0.20$0.38$0.58$38.42$44.58
$44.00$38.00Jul 17$0.20$0.38$0.58$37.42$44.58
$44.00$36.00Jul 17$0.20$0.38$0.58$35.42$44.58
$45.00$42.00Jul 17$0.18$0.40$0.58$41.42$45.58
$44.00$42.00Jul 17$0.20$0.40$0.60$41.40$44.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 7.33, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
41/4245/46Aug 21$0.88$0.127.33$41.12$45.88
38/3940/42Aug 21$1.74$0.266.69$37.26$41.74
42/4345/46Aug 21$0.87$0.136.69$42.13$45.87
37/3846/47Jul 17$0.85$0.155.67$37.15$46.85
40/4142/43Aug 21$0.85$0.155.67$40.15$42.85
35/3740/42Aug 21$1.67$0.335.06$35.33$41.67
35/3646/47Jul 17$0.83$0.174.88$35.17$46.83
37/3842/43Jul 17$0.83$0.174.88$37.17$42.83
35/3642/43Jul 17$0.81$0.194.26$35.19$42.81
39/4042/43Aug 21$0.80$0.204.00$39.20$42.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 17$0.11$0.898.09
$48.00$49.00$50.00Aug 21$0.16$0.845.25
$42.00$43.00$44.00Aug 21$0.20$0.804.00
$47.00$48.00$49.00Aug 21$0.24$0.763.17
$37.00$38.00$39.00Jul 17$0.30$0.702.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Aug 21$0.08$0.9211.50
$37.00$38.00$39.00Aug 21$0.12$0.887.33
$40.00$41.00$42.00Aug 21$0.13$0.876.69

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 $-0.08, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Aug 21-$0.71$1.29
$41.00$42.001:2Jul 17$0.00$1.00
$42.00$43.001:2Jul 17-$0.09$0.91
$45.00$46.001:2Aug 21-$0.15$0.85
$44.00$45.001:2Jul 17-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$35.001:2Aug 21-$0.08$1.92
$41.00$40.001:2Jul 17-$0.05$0.95
$45.00$44.001:2Jul 17-$0.06$0.94
$39.00$38.001:2Aug 21-$0.16$0.84
$38.00$37.001:2Aug 21-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.40%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Aug 21$1.450.490.7%3.40%4.10%10203
$44.00Aug 21$1.250.413.0%2.93%5.97%513
$45.00Aug 21$0.950.345.4%2.22%7.61%81.2K
$43.00Jul 17$0.450.450.7%1.05%1.76%33827
$46.00Aug 21$0.350.247.7%0.82%8.55%356
$47.00Aug 21$0.250.1910.1%0.59%10.66%33109
$50.00Aug 21$0.150.1517.1%0.35%17.45%--33

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 $30.00 01-21 call last traded $13.00 on 06/18 (now $13.20/$14.40) — try a limit near $13.20. Also watch the $45.00 01-21 call last traded $6.16 on 07/01 (now $5.40/$6.30) — try a limit near $5.85; the $25.00 07-17 call last traded $17.53 on 06/29 (now $16.10/$18.90) — try a limit near $17.50. Most tradeable put: the $45.00 01-15 put last traded $9.10 on 06/05 (now $5.10/$5.50) — try a limit near $5.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Jul 17$0.45$0.70$0.57$2.03 07/02$0.25–$2.17$0.57827
$43.00Aug 21$1.45$2.00$1.73$2.55 07/02$1.23–$3.20$1.73203
$43.00Oct 16$2.35$2.85$2.60$3.90 07/02$1.35–$4.00$2.6080
$43.00Jan 15$2.80$4.20$3.50$4.40 07/01$2.48–$4.95$3.5015
$42.00Jul 17$0.85$1.25$1.05$2.46 07/02$0.38–$2.83$1.053.2K
$42.00Aug 21$2.05$2.50$2.28$3.50 07/02$1.70–$4.15$2.2827
$42.00Oct 16$2.45$3.50$2.98$3.89 07/01$1.80–$4.45$2.98123
$42.00Jan 15$3.00$5.70$4.35$4.35 06/29$2.65–$5.75$4.3511
$44.00Jul 17$0.00$0.40$0.20$1.37 07/02$0.13–$1.48$0.20265
$44.00Aug 21$1.25$1.50$1.38$1.92 06/30$0.98–$2.38$1.3813
$44.00Oct 16$1.95$2.55$2.25$2.45 06/29$1.23–$3.22$2.2597
$44.00Jan 15$2.65$3.70$3.18$3.41 06/25$2.03–$4.30$3.1850
$41.00Jul 17$1.55$2.65$2.10$3.22 07/01$0.57–$4.05$2.10287
$41.00Aug 21$2.25$3.70$2.98$3.45 06/25$2.08–$4.55$2.983
$41.00Oct 16$2.55$4.60$3.58$3.10 06/24$2.08–$5.20$3.10424
$41.00Jan 15$4.00$5.40$4.70$2.90 06/23$3.00–$6.45$4.0066
$45.00Jul 17$0.00$0.35$0.18$0.87 07/02$0.13–$0.98$0.18224
$45.00Aug 21$0.95$1.15$1.05$1.90 07/02$0.78–$2.00$1.051.2K
$45.00Oct 16$1.20$2.00$1.60$2.70 07/02$1.05–$3.03$1.60264
$45.00Jan 15$2.30$3.60$2.95$3.90 07/02$1.90–$3.90$2.952.2K
$45.00Jun 17$2.90$5.70$4.30$4.28 06/29$2.75–$5.95$4.2834
$45.00Jan 21$5.40$6.30$5.85$6.16 07/01$4.47–$7.25$5.8524
$40.00Jul 17$1.95$2.90$2.42$5.10 07/02$0.83–$5.15$2.42282
$40.00Aug 21$3.50$4.20$3.85$3.80 06/29$2.60–$5.50$3.806
$40.00Oct 16$3.70$4.70$4.20$5.58 07/02$2.47–$5.85$4.20487
$40.00Jan 15$4.60$5.80$5.20$5.50 06/26$3.30–$7.00$5.20460
$40.00Jun 17$5.20$7.80$6.50$6.14 06/25$3.88–$7.65$6.1485
$40.00Jan 21$6.50$9.00$7.75$8.30 06/30$5.25–$9.15$7.75109
$46.00Jul 17$0.00$1.35$0.68$0.40 07/02$0.10–$0.68$0.4058
$46.00Aug 21$0.35$0.85$0.60$1.12 07/01$0.55–$1.45$0.6056
$46.00Oct 16$1.25$1.85$1.55$1.47 07/01$0.80–$2.53$1.4725
$46.00Jan 15$2.00$3.30$2.65$3.20 07/02$1.45–$3.90$2.659
$39.00Jul 17$3.10$4.30$3.70$5.15 07/02$1.23–$5.95$3.70372
$39.00Aug 21$3.70$4.90$4.30$5.65 07/02$3.25–$6.65$4.301
$39.00Oct 16$4.30$6.00$5.15$4.40 06/15$2.93–$6.95$4.40215
$39.00Jan 15$5.00$6.70$5.85$2.80 05/19$4.25–$7.55$5.003
$47.00Jul 17$0.00$0.35$0.18$0.25 07/02$0.10–$0.68$0.1849
$47.00Aug 21$0.25$0.65$0.45$1.07 07/02$0.45–$1.38$0.45109
$47.00Oct 16$1.05$1.45$1.25$1.80 07/02$0.60–$2.10$1.25159
$47.00Jan 15$1.80$2.55$2.17$2.82 07/02$1.25–$3.00$2.1719
$38.00Jul 17$3.80$5.20$4.50$5.00 06/25$1.73–$7.00$4.50151
$38.00Aug 21$4.50$5.90$5.20$3.90 06/22$3.90–$7.20$4.505
$38.00Oct 16$4.70$6.50$5.60$5.75 06/29$3.35–$8.05$5.6029
$38.00Jan 15$5.70$7.20$6.45$3.79 06/04$4.35–$8.25$5.706
$48.00Jul 17$0.00$0.40$0.20$0.05 06/22$0.08–$0.23$0.0554
$48.00Aug 21$0.00$0.45$0.23$0.75 07/02$0.23–$1.30$0.2334
$48.00Oct 16$0.85$1.35$1.10$1.50 07/02$0.50–$1.67$1.10362
$37.00Jul 17$4.80$6.40$5.60$6.00 06/25$2.35–$8.10$5.6069
$37.00Oct 16$5.40$7.60$6.50$3.94 06/10$3.85–$8.70$5.4063
$37.00Jan 15$6.40$7.90$7.15$4.38 06/08$4.45–$9.00$6.406
$49.00Jul 17$0.00$0.10$0.05$0.05 07/02$0.05–$0.15$0.0577
$49.00Aug 21$0.05$0.45$0.25$0.59 06/30$0.25–$1.25$0.2549
$49.00Oct 16$0.25$1.05$0.65$0.65 06/23$0.50–$1.55$0.6513
$36.00Jul 17$5.60$7.50$6.55$7.00 06/30$2.95–$8.55$6.5538
$36.00Oct 16$6.20$8.40$7.30$6.78 06/15$4.75–$9.55$6.7817
$36.00Jan 15$7.10$8.60$7.85$7.05 06/17$5.40–$9.90$7.102
$50.00Jul 17$0.00$1.05$0.53$0.05 06/26$0.03–$0.53$0.0522
$50.00Aug 21$0.15$0.70$0.43$0.50 07/02$0.25–$0.57$0.4333
$50.00Oct 16$0.25$0.80$0.53$1.29 07/02$0.43–$1.20$0.53169
$50.00Jan 15$0.05$2.60$1.33$2.00 07/02$0.90–$2.30$1.33516
$50.00Jun 17$1.50$3.10$2.30$3.24 07/02$1.78–$3.45$2.30247
$50.00Jan 21$2.80$6.00$4.40$5.50 07/02$3.40–$5.25$4.4034
$35.00Jul 17$6.90$8.20$7.55$8.50 06/30$4.20–$9.60$7.558
$35.00Oct 16$7.00$9.30$8.15$10.00 07/02$5.35–$10.15$8.1521
$35.00Jan 15$8.00$9.50$8.75$7.30 05/07$5.80–$10.70$8.0020
$35.00Jun 17$8.30$11.00$9.65$7.00 05/13$6.95–$11.25$8.306
$35.00Jan 21$9.30$13.00$11.15$7.44 05/22$7.65–$12.50$9.3037
$35.00Aug 21$7.00$8.80$7.90--$7.90–$7.90—$7.001
$33.00Oct 16$8.90$11.20$10.05$6.53 06/03$6.75–$12.30$8.902
$55.00Jul 17$0.00$1.55$0.78$0.05 05/14$0.03–$0.80$0.0592
$55.00Oct 16$0.00$0.70$0.35$0.40 06/30$0.23–$0.55$0.3530
$55.00Jan 15$0.45$1.05$0.75$0.99 07/02$0.60–$1.35$0.75113
$55.00Jun 17$0.75$2.10$1.43$1.75 06/29$1.05–$2.35$1.4334
$55.00Jan 21$1.65$4.50$3.08$3.55 07/02$2.60–$3.80$3.0833
$55.00Aug 21$0.00$0.95$0.48--$0.18–$0.48--7
$30.00Jul 17$11.30$13.70$12.50$12.58 06/29$8.95–$14.95$12.501
$30.00Jan 15$11.80$14.30$13.05$11.80 06/18$9.80–$15.15$11.8054
$30.00Jun 17$12.00$14.90$13.45$7.99 05/19$10.00–$15.10$12.0032
$30.00Jan 21$13.20$14.40$13.80$13.00 06/18$10.10–$15.85$13.2015
$60.00Jul 17$0.00$2.15$1.08--$0.18–$1.08--10
$60.00Oct 16$0.00$2.15$1.08$0.15 06/26$0.18–$1.15$0.1527
$60.00Jan 15$0.10$0.85$0.48$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$0.80$3.90$2.35$1.95 06/05$2.10–$2.93$1.95153
$25.00Jul 17$16.10$18.90$17.50$17.53 06/29$13.65–$19.60$17.502
$25.00Oct 16$16.20$20.00$18.10--$14.20–$20.00$16.202
$25.00Jan 21$16.00$20.00$18.00$18.74 06/30$14.95–$19.65$18.0046
$65.00Jul 17$0.00$2.15$1.08$0.15 06/30$0.08–$1.08$0.151
$65.00Jan 15$0.00$0.95$0.48$0.44 06/25$0.25–$1.13$0.4471
$65.00Jun 17$0.00$3.00$1.50$0.60 06/02$0.55–$1.80$0.602
$65.00Jan 21$0.40$3.50$1.95--$1.90–$2.70$0.4011
$20.00Jan 15$21.10$25.00$23.05$21.96 06/15$18.65–$25.00$21.961
$20.00Jun 17$20.50$25.50$23.00$17.72 05/18$18.50–$25.00$20.50--
$20.00Jan 21$20.50$25.50$23.00$17.26 05/19$18.50–$25.00$20.501
$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
$70.00Jan 15$0.00$0.75$0.38$0.11 06/05$0.18–$1.13$0.113
$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
$12.00Jul 17$0.00$0.15$0.08--$0.08–$0.13--6
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Jul 17$0.70$0.95$0.83$0.57 07/02$0.25–$4.75$0.7063
$43.00Aug 21$1.75$2.05$1.90$1.60 07/01$1.02–$3.55$1.7547
$43.00Oct 16$2.75$3.30$3.03$4.17 06/16$2.20–$6.10$3.0312
$43.00Jan 15$3.90$4.90$4.40--$3.50–$4.40$3.901
$42.00Jul 17$0.00$0.80$0.40$0.37 07/02$0.23–$4.00$0.3762
$42.00Aug 21$1.35$1.60$1.48$1.80 06/29$0.75–$2.93$1.48198
$42.00Oct 16$2.30$2.75$2.53$2.80 06/25$1.53–$5.35$2.5341
$42.00Jan 15$3.10$4.40$3.75$3.80 06/30$2.80–$6.15$3.751
$44.00Jul 17$0.65$1.90$1.27$2.80 06/18$0.53–$5.60$1.2710
$44.00Aug 21$2.10$2.65$2.38$1.88 07/01$1.30–$4.35$2.10212
$44.00Oct 16$2.80$3.90$3.35--$2.60–$6.80$2.8015
$41.00Jul 17$0.00$0.30$0.15$0.25 07/02$0.15–$3.20$0.1591
$41.00Aug 21$0.90$1.20$1.05$0.81 07/02$0.48–$2.35$0.9026
$41.00Oct 16$1.90$2.35$2.13$1.89 07/02$1.33–$4.85$1.90170
$41.00Jan 15$2.10$4.60$3.35$3.80 06/24$2.50–$5.55$3.35157
$45.00Jul 17$1.55$3.40$2.48$2.71 06/29$1.00–$6.35$2.4822
$45.00Aug 21$2.80$3.40$3.10$2.55 07/01$1.80–$5.20$2.803
$45.00Oct 16$3.80$4.50$4.15$5.45 06/18$2.90–$7.55$4.1518
$45.00Jan 15$5.10$5.50$5.30$9.10 06/05$4.25–$8.25$5.3074
$45.00Jun 17$5.60$8.70$7.15$8.60 06/16$6.05–$9.70$7.1532
$45.00Jan 21$6.50$10.20$8.35$11.40 05/22$7.50–$11.90$8.353
$40.00Jul 17$0.05$0.15$0.10$0.18 07/02$0.08–$2.50$0.10317
$40.00Aug 21$0.65$0.85$0.75$0.55 07/02$0.33–$1.88$0.65264
$40.00Oct 16$1.45$1.95$1.70$1.30 07/01$1.08–$4.25$1.45206
$40.00Jan 15$2.40$3.60$3.00$2.75 06/30$2.05–$5.00$2.75148
$40.00Jun 17$3.00$5.80$4.40$5.20 06/23$3.65–$6.70$4.40105
$40.00Jan 21$3.50$7.50$5.50$8.69 05/18$4.95–$8.20$5.5062
$46.00Jul 17$2.45$4.40$3.43$1.68 07/02$1.55–$7.45$2.4510
$39.00Jul 17$0.00$0.75$0.38$0.05 07/02$0.05–$1.85$0.05223
$39.00Aug 21$0.35$0.65$0.50$0.80 06/29$0.45–$1.60$0.50123
$39.00Oct 16$1.20$1.55$1.38$1.30 07/01$0.98–$3.60$1.30251
$39.00Jan 15$1.80$3.20$2.50$2.65 06/25$1.65–$4.50$2.502
$47.00Jul 17$3.40$5.30$4.35$4.40 06/25$2.60–$8.45$4.353
$47.00Aug 21$4.20$5.50$4.85$4.50 06/26$3.00–$7.10$4.501
$47.00Oct 16$4.50$6.90$5.70$7.11 06/22$4.20–$9.25$5.705
$47.00Jan 15$5.50$7.70$6.60--$5.45–$10.00$5.501
$38.00Jul 17$0.00$0.75$0.38$0.06 07/01$0.05–$1.30$0.06231
$38.00Aug 21$0.15$0.50$0.33$0.53 06/29$0.18–$1.55$0.3313
$38.00Oct 16$0.80$1.25$1.02$0.90 07/02$0.70–$3.00$0.9081
$38.00Jan 15$1.35$2.60$1.98$2.38 06/26$1.50–$4.10$1.988
$37.00Jul 17$0.00$0.05$0.03$0.10 06/30$0.03–$0.90$0.03415
$37.00Aug 21$0.05$0.50$0.28$0.35 06/30$0.23–$1.40$0.2880
$37.00Oct 16$0.20$1.00$0.60$0.80 06/30$0.53–$2.53$0.60101
$37.00Jan 15$1.55$2.30$1.92$2.00 06/25$1.02–$3.50$1.924
$49.00Jul 17$5.10$7.30$6.20--$4.20–$10.55$5.101
$49.00Oct 16$6.20$8.30$7.25--$5.95–$10.95$6.202
$36.00Jul 17$0.00$0.75$0.38$0.10 06/25$0.05–$0.65$0.10227
$36.00Aug 21$0.00$1.15$0.57$0.60 06/22$0.33–$1.27$0.573
$36.00Oct 16$0.20$0.85$0.53$0.60 06/30$0.45–$2.08$0.5364
$36.00Jan 15$1.10$2.05$1.58$1.54 06/30$0.90–$3.05$1.547
$50.00Jul 17$6.80$8.50$7.65$10.60 05/11$5.20–$11.85$7.65--
$50.00Oct 16$7.00$9.40$8.20--$6.70–$12.00$7.005
$50.00Jan 15$8.00$9.90$8.95$8.15 07/02$7.30–$12.45$8.1540
$50.00Jun 17$8.00$12.70$10.35$9.65 07/02$9.05–$13.20$9.6561
$50.00Jan 21$9.50$13.50$11.50$14.60 05/29$10.85–$15.15$11.50292
$35.00Jul 17$0.00$0.10$0.05$0.15 07/02$0.03–$0.38$0.05257
$35.00Aug 21$0.00$0.35$0.18$0.23 06/30$0.18–$1.25$0.1829
$35.00Oct 16$0.30$0.65$0.48$0.60 07/01$0.43–$1.70$0.4895
$35.00Jan 15$0.65$1.75$1.20$1.55 06/25$0.90–$2.65$1.20137
$35.00Jun 17$1.10$4.00$2.55$2.65 06/29$2.15–$3.65$2.55438
$35.00Jan 21$2.55$5.40$3.98$3.70 07/01$3.30–$5.80$3.7024
$34.00Aug 21$0.00$1.35$0.68$0.20 06/18$0.20–$1.13$0.201
$34.00Oct 16$0.20$0.55$0.38$0.40 06/30$0.38–$1.33$0.38129
$34.00Jan 15$0.65$1.60$1.13$1.37 06/25$0.73–$2.35$1.133
$33.00Aug 21$0.00$1.15$0.57$0.22 06/22$0.18–$1.15$0.222
$33.00Oct 16$0.00$0.45$0.23$0.35 06/30$0.20–$1.10$0.23136
$33.00Jan 15$0.45$1.60$1.03$0.90 06/30$0.48–$2.40$0.9063
$32.00Oct 16$0.05$1.75$0.90$0.51 06/22$0.25–$1.48$0.51210
$32.00Jan 15$0.30$1.25$0.78$1.50 06/15$0.58–$1.70$0.7810
$31.00Oct 16$0.00$1.75$0.88$0.60 06/15$0.20–$1.25$0.6074
$31.00Jan 15$0.30$1.25$0.78$0.85 06/29$0.33–$1.85$0.7817
$55.00Oct 16$11.40$13.70$12.55$14.50 06/22$10.95–$16.50$12.556
$55.00Jan 15$11.80$14.40$13.10--$11.65–$17.10$11.8010
$55.00Jan 21$13.00$17.00$15.00$15.06 06/30$14.40–$19.00$15.003
$30.00Jul 17$0.00$0.75$0.38$0.01 06/15$0.05–$0.55$0.0139
$30.00Oct 16$0.05$1.75$0.90$0.18 06/30$0.18–$1.25$0.18389
$30.00Jan 15$0.40$0.85$0.63$0.57 06/30$0.45–$1.20$0.57208
$30.00Jun 17$0.45$3.10$1.78$1.20 07/01$1.10–$2.13$1.2081
$30.00Jan 21$1.75$2.65$2.20$2.60 06/24$2.05–$3.70$2.2053
$60.00Jan 21$17.00$20.90$18.95$23.77 06/08$17.75–$23.45$18.9545
$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$0.40$0.20$0.22 06/30$0.20–$0.63$0.20118
$25.00Jun 17$0.00$1.15$0.57$0.55 06/25$0.48–$0.90$0.5522
$25.00Jan 21$0.05$3.20$1.63$1.40 06/22$1.00–$2.35$1.4020
$65.00Jan 21$22.60$25.60$24.10--$21.40–$27.50$22.603
$20.00Jan 15$0.00$0.95$0.48$0.23 06/25$0.18–$1.10$0.238
$20.00Jun 17$0.00$2.00$1.00$0.75 05/18$0.18–$1.30$0.7516
$20.00Jan 21$0.00$2.80$1.40--$1.40–$1.40—--2
$70.00Jan 21$26.60$29.30$27.95--$26.55–$28.25$26.602
$12.00Jan 15$3.20$4.00$3.60--$3.15–$4.35$3.201
$10.00Jan 15$1.45$2.10$1.78--$1.50–$2.50$1.4572
$10.00Jun 17$0.95$2.45$1.70$2.70 05/11$1.40–$3.50$1.70119
$10.00Jan 21$2.15$2.95$2.55--$1.83–$3.60$2.156
$9.00Jul 17$0.25$0.85$0.55--$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$0.60$0.38$0.25 07/02$0.25–$0.50$0.252.6K
$7.00Jun 17$0.30$0.80$0.55--$0.45–$1.15$0.30279
$7.00Jan 21$0.05$2.10$1.08--$0.55–$2.83$0.0597

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 189
Total Puts 109
Put/Call Ratio 0.58
Net Difference 80

Prior's Put/Call Breakdown

Total Calls 155
Total Puts 959
Put/Call Ratio 6.19
Net Difference -804

Prior 7-Day Put/Call Summary

Total Calls 2,965
Total Puts 1,855
Average Put/Call Ratio 1.23
Ratio Trend Falling

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