Tour v309
AMCR
AMCOR PLC
$43.18 +1.12%
(7/9 18:08) ◀
|
Friday, July 10, 2026 (6:08pm)
January 2026
|
▶ (7/13 18:08)
◀ 7/10 18:08 ▶

Option Volume

Detail
ℹ
Current (07/10) 218
Calls: 192 (88%)
Puts: 26 (12%)
Prior (07/09) 298
Calls: 189 (63%)
Puts: 109 (37%)
Current vs Prior -26.85%
Calls: +1.59% (Calls)
Puts: -76.15% (Puts)
Prior 7-Day Total 4,795
Calls: 2,995 (62%)
Puts: 1,800 (38%)
Prior 7-Day Average 685
Calls: 427 (62%)
Puts: 257 (38%)
Current vs Prior 7-Day Avg -68.18%
Calls: -55.13%
Puts: -89.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $23.2K
Calls: $19.1K (82%)
Puts: $4.1K (18%)
Prior (07/09) $34.7K
Calls: $26.1K (75%)
Puts: $8.5K (25%)
Current vs Prior -33.06%
Calls: -27.10%
Puts: -51.36%
Prior 7-Day Total $736.5K
Calls: $530.9K (72%)
Puts: $205.6K (28%)
Prior 7-Day Average $105.2K
Calls: $75.8K (72%)
Puts: $29.4K (28%)
Current vs Prior 7-Day Avg -77.95%
Calls: -74.88%
Puts: -85.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.14
Prior (07/09) 0.58
Current vs Prior -76.52%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -88.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 36,253
Calls: 24,694 (68%)
Puts: 11,559 (32%)
Prior (07/09) 36,158
Calls: 24,623 (68%)
Puts: 11,535 (32%)
Current vs Prior +0.26%
Prior 7-Day Total 243,977
Calls: 168,236 (69%)
Puts: 75,741 (31%)
Prior 7-Day Average 34,853
Calls: 24,033 (69%)
Puts: 10,820 (31%)
Current vs Prior 7-Day Avg +4.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.40% | 9.80%5.40% | 9.80%
Prior 4.40% | 9.79%4.40% | 9.79%
Current vs Prior +22.56% | +0.07%+22.56% | +0.07%
Prior 7-Day Avg 5.13% | 9.66%5.13% | 9.66%
Current vs 7-Day Avg +5.13% | +1.38%+5.12% | +1.39%
Prior 7-Day Eod 4.40% | 9.79%-- | --
Current vs 7-Day Eod +22.56% | +0.07%-- | --
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 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 82% of dollar volume in calls ($19.1K) vs puts ($4.1K). Extreme bullish P/C ratio of 0.14 - heavy call buying (192 calls vs 26 puts). P/C ratio dropping 77% - sentiment shifting bullish. Call-heavy open interest (24,694 calls vs 11,559 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 9.1%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 211.601.75$1.688.9%100.4648
$44.00Aug 212.052.25$2.159.3%20.55212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 210.800.95$0.8817.0%270.3057
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 175.107.30$6.2035.5%--0.9569
$41.00Jul 171.152.85$2.0085.0%10.89287
$36.00Jul 176.208.00$7.1025.4%--0.8938
$38.00Jul 173.506.20$4.8555.7%--0.82151
$40.00Jul 172.354.00$3.1851.9%--0.82282
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 171.404.00$2.7096.3%--0.9110
$45.00Jul 170.553.50$2.03145.3%--0.7322
$44.00Jul 170.003.20$1.60200.0%--0.7210
$44.00Aug 212.052.25$2.159.3%20.55212

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 158, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 170.600.85$0.7334.2%520.56832
$48.00Aug 210.400.60$0.5040.0%290.1934
$46.00Aug 210.800.95$0.8817.0%270.3057
$45.00Aug 211.001.30$1.1526.1%150.381.2K
$42.00Jul 170.851.55$1.2058.3%80.723.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 211.601.75$1.688.9%100.4648
$44.00Aug 212.052.25$2.159.3%20.55212
$36.00Aug 210.000.40$0.20200.0%10.073
$40.00Aug 210.400.70$0.5554.5%10.21264
$42.00Aug 210.851.35$1.1045.5%10.36198

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 92.7%, max 229.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 2185.0%35.3%140.9%555
$40.00Jul 17Aug 2163.3%30.2%109.6%--308
$48.00Jul 17Aug 2169.7%33.6%107.5%2988
$49.00Jul 17Aug 2151.7%32.6%58.3%--126
$47.00Jul 17Aug 2141.0%28.8%42.4%--165
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Jul 17Aug 21108.2%32.8%229.7%--244
$36.00Jul 17Aug 21118.4%39.1%202.9%1230
$39.00Jul 17Aug 2195.6%33.8%182.5%--346
$35.00Jul 17Aug 2187.2%40.9%113.2%--286
$40.00Jul 17Aug 2163.3%30.2%109.6%1585

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 7.33, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$49.00Aug 21$0.17$0.83$0.174.88$48.17
$48.00$49.00Jul 17$0.25$0.75$0.253.00$48.25
$45.00$46.00Aug 21$0.27$0.73$0.272.70$45.27
$45.00$46.00Jul 17$0.35$0.65$0.351.86$45.35
$44.00$45.00Aug 21$0.38$0.62$0.381.63$44.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$42.00Jul 17$0.12$0.88$0.127.33$42.88
$39.00$38.00Aug 21$0.20$0.80$0.204.00$38.80
$42.00$41.00Aug 21$0.27$0.73$0.272.70$41.73
$42.00$41.00Jul 17$0.28$0.72$0.282.57$41.72
$41.00$40.00Aug 21$0.28$0.72$0.282.57$40.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$36.00$37.00Jul 17$0.90$0.90$0.109.00$36.90
$41.00$42.00Jul 17$0.80$0.80$0.204.00$41.80
$38.00$39.00Jul 17$0.75$0.75$0.253.00$38.75
$42.00$43.00Aug 21$0.65$0.65$0.351.86$42.65
$40.00$42.00Aug 21$1.17$1.17$0.831.41$41.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$45.00Jul 17$0.67$0.67$0.332.03$45.33
$43.00$42.00Aug 21$0.58$0.58$0.421.38$42.42
$38.00$37.00Jul 17$0.55$0.55$0.451.22$37.45
$44.00$43.00Aug 21$0.47$0.47$0.530.89$43.53
$45.00$44.00Jul 17$0.43$0.43$0.570.75$44.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.68, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Aug 21$0.2069.7%33.6%
$49.00Jul 17Aug 21$0.2851.7%32.6%
$47.00Jul 17Aug 21$0.4041.0%28.8%
$40.00Jul 17Aug 21$0.7263.3%30.2%
$45.00Jul 17Aug 21$0.7245.4%32.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 17Aug 21$0.0787.2%40.9%
$40.00Jul 17Aug 21$0.1763.3%30.2%
$37.00Jul 17Aug 21$0.2071.9%38.6%
$44.00Jul 17Aug 21$0.5522.3%32.1%
$42.00Jul 17Aug 21$0.7236.0%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 2.85% of stock, avg 8.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Jul 17$0.73$0.50$1.23$41.77$44.232.85%
$42.00Jul 17$1.20$0.38$1.58$40.42$43.583.66%
$44.00Jul 17$0.23$1.60$1.83$42.17$45.834.24%
$41.00Jul 17$2.00$0.10$2.10$38.90$43.104.86%
$45.00Jul 17$0.43$2.03$2.46$42.54$47.465.70%
$46.00Jul 17$0.08$2.70$2.78$43.22$48.786.44%
$40.00Jul 17$3.18$0.38$3.56$36.44$43.568.24%
$44.00Aug 21$1.53$2.15$3.68$40.32$47.688.52%
$43.00Aug 21$2.08$1.68$3.76$39.24$46.768.71%
$42.00Aug 21$2.73$1.10$3.83$38.17$45.838.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.07% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$42.00Jul 17$0.08$0.38$0.46$41.54$46.46
$46.00$40.00Jul 17$0.08$0.38$0.46$39.54$46.46
$46.00$43.00Jul 17$0.08$0.50$0.58$42.42$46.58
$44.00$42.00Jul 17$0.23$0.38$0.61$41.39$44.61
$44.00$40.00Jul 17$0.23$0.38$0.61$39.39$44.61
$50.00$42.00Jul 17$0.28$0.38$0.66$41.34$50.66
$50.00$40.00Jul 17$0.28$0.38$0.66$39.34$50.66
$48.00$42.00Jul 17$0.30$0.38$0.68$41.32$48.68
$48.00$40.00Jul 17$0.30$0.38$0.68$39.32$48.68
$44.00$43.00Jul 17$0.23$0.50$0.73$42.27$44.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 6.69, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4446/47Aug 21$0.87$0.136.69$43.13$46.87
35/3643/44Jul 17$0.85$0.155.67$35.15$43.85
38/3942/43Aug 21$0.85$0.155.67$38.15$42.85
42/4345/46Aug 21$0.85$0.155.67$42.15$45.85
40/4143/44Aug 21$0.83$0.174.88$40.17$43.83
35/3642/43Jul 17$0.82$0.184.56$35.18$42.82
41/4243/44Aug 21$0.82$0.184.56$41.18$43.82
37/3848/49Jul 17$0.80$0.204.00$37.20$48.80
41/4243/44Jul 17$0.78$0.223.55$41.22$43.78
38/3943/44Aug 21$0.75$0.253.00$38.25$43.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 9.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 21$0.10$0.909.00
$44.00$45.00$46.00Aug 21$0.11$0.898.09
$48.00$49.00$50.00Aug 21$0.14$0.866.14
$43.00$44.00$45.00Aug 21$0.17$0.834.88
$46.00$47.00$48.00Jul 17$0.22$0.783.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 21$0.21$0.793.76
$37.00$38.00$39.00Aug 21$0.22$0.783.55
$44.00$45.00$46.00Jul 17$0.24$0.763.17
$41.00$42.00$43.00Aug 21$0.31$0.692.23
$40.00$41.00$42.00Jul 17$0.56$0.440.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.08, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$47.001:2Jul 17-$0.08$0.92
$46.00$47.001:2Aug 21-$0.08$0.92
$48.00$49.001:2Aug 21-$0.16$0.84
$42.00$43.001:2Jul 17-$0.26$0.74
$49.00$50.001:2Aug 21-$0.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$38.001:2Aug 21-$0.08$0.92
$36.00$35.001:2Aug 21-$0.10$0.90
$37.00$36.001:2Aug 21-$0.10$0.90
$43.00$42.001:2Jul 17-$0.26$0.74
$41.00$40.001:2Aug 21-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.13%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Aug 21$1.350.461.9%3.13%5.03%215
$45.00Aug 21$1.000.384.2%2.32%6.53%151.2K
$46.00Aug 21$0.800.306.5%1.85%8.38%2757
$48.00Aug 21$0.400.1911.2%0.93%12.09%2934
$47.00Aug 21$0.200.218.8%0.46%9.31%--122
$50.00Aug 21$0.150.1215.8%0.35%16.14%533

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 $13.90/$14.90) — try a limit near $13.90. Also watch the $43.00 08-21 call last traded $2.55 on 07/02 (now $1.95/$2.20) — try a limit near $2.08; the $40.00 01-15 call last traded $5.50 on 06/26 (now $5.30/$6.10) — try a limit near $5.50. Most tradeable put: the $43.00 08-21 put last traded $1.60 on 07/01 (now $1.60/$1.75) — try a limit near $1.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Jul 17$0.60$0.85$0.73$2.03 07/02$0.35–$2.17$0.73832
$43.00Aug 21$1.95$2.20$2.08$2.55 07/02$1.23–$3.20$2.08203
$43.00Oct 16$2.20$3.40$2.80$3.90 07/02$1.83–$4.00$2.8080
$43.00Jan 15$3.30$4.70$4.00$4.40 07/01$2.68–$4.95$4.0015
$44.00Jul 17$0.00$0.45$0.23$1.37 07/02$0.13–$1.48$0.23267
$44.00Aug 21$1.35$1.70$1.53$1.92 06/30$0.98–$2.38$1.5315
$44.00Oct 16$1.30$2.65$1.98$2.45 06/29$1.43–$3.22$1.9897
$44.00Jan 15$2.10$4.80$3.45$3.41 06/25$2.03–$4.30$3.4151
$42.00Jul 17$0.85$1.55$1.20$2.46 07/02$0.60–$2.83$1.203.2K
$42.00Aug 21$2.45$3.00$2.73$3.50 07/02$1.70–$4.15$2.7327
$42.00Oct 16$3.00$3.80$3.40$3.89 07/01$2.22–$4.45$3.40122
$42.00Jan 15$3.40$5.80$4.60$4.35 06/29$3.00–$5.75$4.3511
$45.00Jul 17$0.00$0.85$0.43$0.87 07/02$0.15–$0.98$0.43224
$45.00Aug 21$1.00$1.30$1.15$1.90 07/02$0.78–$2.00$1.151.2K
$45.00Oct 16$1.00$2.85$1.93$2.70 07/02$1.27–$3.03$1.93266
$45.00Jan 15$2.70$3.40$3.05$3.90 07/02$2.03–$3.90$3.052.2K
$45.00Jun 17$2.45$5.10$3.78$4.28 06/29$2.75–$5.95$3.7834
$45.00Jan 21$4.40$7.20$5.80$6.16 07/01$4.47–$7.25$5.8024
$41.00Jul 17$1.15$2.85$2.00$3.22 07/01$1.02–$4.05$2.00287
$41.00Aug 21$3.00$4.20$3.60$3.45 06/25$2.08–$4.55$3.453
$41.00Oct 16$3.00$4.50$3.75$3.10 06/24$2.60–$5.20$3.10424
$41.00Jan 15$3.60$5.90$4.75$2.90 06/23$3.33–$6.45$3.6066
$46.00Jul 17$0.00$0.15$0.08$0.40 07/02$0.08–$0.68$0.0858
$46.00Aug 21$0.80$0.95$0.88$1.12 07/01$0.55–$1.45$0.8857
$46.00Oct 16$0.30$2.75$1.53$1.47 07/01$1.05–$2.53$1.4725
$46.00Jan 15$1.80$3.40$2.60$3.20 07/02$1.70–$3.90$2.609
$40.00Jul 17$2.35$4.00$3.18$5.10 07/02$1.58–$5.15$3.18282
$40.00Aug 21$2.90$4.90$3.90$3.80 06/29$2.60–$5.50$3.8026
$40.00Oct 16$4.40$5.10$4.75$5.58 07/02$3.03–$5.85$4.75487
$40.00Jan 15$5.30$6.10$5.70$5.50 06/26$3.65–$7.00$5.50460
$40.00Jun 17$4.90$9.00$6.95$6.14 06/25$4.95–$7.65$6.1485
$40.00Jan 21$6.40$10.30$8.35$8.30 06/30$6.05–$9.15$8.30109
$47.00Jul 17$0.00$0.15$0.08$0.25 07/02$0.08–$0.68$0.0843
$47.00Aug 21$0.20$0.75$0.48$1.07 07/02$0.45–$1.38$0.48122
$47.00Oct 16$0.80$1.85$1.33$1.80 07/02$0.90–$2.10$1.33189
$47.00Jan 15$1.60$3.80$2.70$2.82 07/02$1.25–$3.00$2.7019
$39.00Jul 17$3.10$5.10$4.10$5.15 07/02$2.15–$5.95$4.10372
$39.00Aug 21$4.00$5.50$4.75$5.65 07/02$3.25–$6.65$4.751
$39.00Oct 16$4.20$6.50$5.35$4.40 06/15$3.70–$6.95$4.40215
$39.00Jan 15$5.30$6.80$6.05$2.80 05/19$4.30–$7.55$5.303
$48.00Jul 17$0.00$0.60$0.30$0.05 06/22$0.08–$0.30$0.0554
$48.00Aug 21$0.40$0.60$0.50$0.75 07/02$0.23–$1.30$0.5034
$48.00Oct 16$0.00$2.25$1.13$1.50 07/02$0.50–$1.67$1.13362
$38.00Jul 17$3.50$6.20$4.85$5.00 06/25$2.85–$7.00$4.85151
$38.00Aug 21$4.70$6.80$5.75$3.90 06/22$3.90–$7.20$4.705
$38.00Oct 16$5.10$6.60$5.85$5.75 06/29$4.00–$8.05$5.7529
$38.00Jan 15$5.80$7.60$6.70$3.79 06/04$4.70–$8.25$5.806
$49.00Jul 17$0.00$0.10$0.05$0.05 07/02$0.05–$0.15$0.0577
$49.00Aug 21$0.00$0.65$0.33$0.59 06/30$0.25–$1.25$0.3349
$49.00Oct 16$0.50$1.05$0.78$0.65 06/23$0.55–$1.55$0.6513
$37.00Jul 17$5.10$7.30$6.20$6.00 06/25$3.15–$8.10$6.0069
$37.00Oct 16$5.80$8.20$7.00$3.94 06/10$4.35–$8.70$5.8063
$37.00Jan 15$6.70$8.10$7.40$4.38 06/08$5.70–$9.00$6.706
$50.00Jul 17$0.00$0.55$0.28$0.05 06/26$0.03–$0.53$0.0522
$50.00Aug 21$0.15$0.45$0.30$0.50 07/02$0.25–$0.57$0.3033
$50.00Oct 16$0.10$1.55$0.83$1.29 07/02$0.53–$1.20$0.83169
$50.00Jan 15$0.85$2.15$1.50$2.00 07/02$1.00–$2.30$1.50516
$50.00Jun 17$1.50$3.90$2.70$3.24 07/02$2.13–$3.45$2.70247
$50.00Jan 21$4.00$5.00$4.50$5.50 07/02$3.40–$5.25$4.5034
$36.00Jul 17$6.20$8.00$7.10$7.00 06/30$3.75–$8.55$7.0038
$36.00Oct 16$6.70$8.70$7.70$6.78 06/15$5.00–$9.55$6.7817
$36.00Jan 15$7.40$8.90$8.15$7.05 06/17$5.80–$9.90$7.402
$35.00Jul 17$7.10$9.10$8.10$8.50 06/30$4.45–$9.60$8.108
$35.00Oct 16$7.70$9.20$8.45$10.00 07/02$5.65–$10.15$8.4521
$35.00Jan 15$8.60$9.90$9.25$7.30 05/07$6.25–$10.70$8.6020
$35.00Jun 17$8.20$11.10$9.65$7.00 05/13$7.90–$11.25$8.206
$35.00Jan 21$9.40$12.00$10.70$7.44 05/22$8.90–$12.50$9.4037
$35.00Aug 21$7.60$9.40$8.50--$7.90–$8.50$7.601
$33.00Oct 16$9.50$11.80$10.65$6.53 06/03$7.05–$12.30$9.502
$55.00Jul 17$0.00$0.40$0.20$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$0.10$1.10$0.60$0.99 07/02$0.60–$1.35$0.60113
$55.00Jun 17$1.35$1.95$1.65$1.75 06/29$1.23–$2.35$1.6534
$55.00Jan 21$1.65$4.50$3.08$3.55 07/02$2.60–$3.80$3.0833
$55.00Aug 21$0.00$0.35$0.18--$0.18–$0.48--7
$30.00Jul 17$12.10$14.50$13.30$12.58 06/29$9.20–$14.95$12.581
$30.00Jan 15$12.70$15.10$13.90$11.80 06/18$10.85–$15.15$12.7054
$30.00Jun 17$12.10$15.00$13.55$7.99 05/19$10.95–$15.10$12.1032
$30.00Jan 21$13.90$14.90$14.40$13.00 06/18$11.55–$15.85$13.9015
$60.00Jul 17$0.00$1.35$0.68--$0.18–$1.08--10
$60.00Oct 16$0.00$0.95$0.48$0.15 06/26$0.18–$1.15$0.1527
$60.00Jan 15$0.00$1.25$0.63$0.35 06/22$0.38–$1.38$0.3551
$60.00Jun 17$0.00$1.85$0.93$1.05 06/22$0.88–$1.80$0.939
$60.00Jan 21$0.50$3.80$2.15$1.95 06/05$2.10–$2.93$1.95153
$25.00Jul 17$16.70$19.70$18.20$17.53 06/29$14.95–$19.60$17.532
$25.00Oct 16$16.50$20.50$18.50--$14.90–$20.00$16.502
$25.00Jan 21$16.00$20.50$18.25$18.74 06/30$15.25–$19.65$18.2546
$65.00Jul 17$0.00$1.35$0.68$0.15 06/30$0.08–$1.08$0.151
$65.00Jan 15$0.00$0.75$0.38$0.44 06/25$0.28–$1.13$0.3871
$65.00Jun 17$0.00$3.00$1.50$0.60 06/02$0.55–$1.80$0.602
$65.00Jan 21$0.40$3.10$1.75--$1.75–$2.70$0.4011
$20.00Jan 15$21.50$25.50$23.50$21.96 06/15$20.10–$25.00$21.961
$20.00Jun 17$21.00$26.00$23.50$17.72 05/18$20.00–$25.00$21.00--
$20.00Jan 21$21.00$26.00$23.50$17.26 05/19$20.00–$25.00$21.001
$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$0.25$0.13--$0.08–$0.13--6
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Jul 17$0.40$0.60$0.50$0.57 07/02$0.25–$4.15$0.5063
$43.00Aug 21$1.60$1.75$1.68$1.60 07/01$1.02–$3.55$1.6048
$43.00Oct 16$1.75$3.50$2.63$4.17 06/16$2.20–$5.85$2.6312
$43.00Jan 15$2.85$5.10$3.97--$3.50–$4.40$2.851
$44.00Jul 17$0.00$3.20$1.60$2.80 06/18$0.53–$5.20$1.6010
$44.00Aug 21$2.05$2.25$2.15$1.88 07/01$1.30–$4.35$2.05212
$44.00Oct 16$2.70$4.30$3.50--$2.60–$6.55$2.7015
$42.00Jul 17$0.00$0.75$0.38$0.37 07/02$0.23–$3.58$0.3762
$42.00Aug 21$0.85$1.35$1.10$1.80 06/29$0.75–$2.93$1.10198
$42.00Oct 16$1.00$3.20$2.10$2.80 06/25$1.53–$5.20$2.1041
$42.00Jan 15$3.00$4.20$3.60$3.80 06/30$2.80–$6.00$3.601
$45.00Jul 17$0.55$3.50$2.03$2.71 06/29$1.00–$6.10$2.0322
$45.00Aug 21$1.80$2.90$2.35$2.55 07/01$1.80–$5.20$2.353
$45.00Oct 16$2.90$5.40$4.15$5.45 06/18$2.90–$7.15$4.1518
$45.00Jan 15$5.00$5.60$5.30$9.10 06/05$4.25–$7.65$5.3074
$45.00Jun 17$5.30$8.20$6.75$8.60 06/16$6.05–$9.30$6.7532
$45.00Jan 21$7.10$9.90$8.50$11.40 05/22$7.50–$10.35$8.503
$41.00Jul 17$0.00$0.20$0.10$0.25 07/02$0.10–$2.17$0.1092
$41.00Aug 21$0.70$0.95$0.83$0.81 07/02$0.48–$2.35$0.8140
$41.00Oct 16$0.65$2.35$1.50$1.89 07/02$1.33–$4.10$1.50170
$41.00Jan 15$2.80$3.30$3.05$3.80 06/24$2.50–$5.45$3.05157
$46.00Jul 17$1.40$4.00$2.70$1.68 07/02$1.55–$6.70$1.6810
$40.00Jul 17$0.05$0.70$0.38$0.18 07/02$0.08–$1.63$0.18321
$40.00Aug 21$0.40$0.70$0.55$0.55 07/02$0.33–$1.88$0.55264
$40.00Oct 16$0.85$2.15$1.50$1.30 07/01$1.08–$3.50$1.30206
$40.00Jan 15$1.95$3.40$2.68$2.75 06/30$2.05–$4.80$2.68148
$40.00Jun 17$3.70$4.50$4.10$5.20 06/23$3.65–$6.20$4.10105
$40.00Jan 21$4.40$7.30$5.85$8.69 05/18$4.95–$8.20$5.8562
$47.00Jul 17$1.70$5.60$3.65$4.40 06/25$2.60–$8.00$3.653
$47.00Aug 21$3.60$5.20$4.40$4.50 06/26$3.00–$7.10$4.401
$47.00Oct 16$4.60$6.50$5.55$7.11 06/22$4.20–$8.45$5.555
$47.00Jan 15$5.70$7.30$6.50--$5.45–$9.70$5.701
$39.00Jul 17$0.00$1.35$0.68$0.05 07/02$0.05–$1.15$0.05223
$39.00Aug 21$0.30$0.65$0.48$0.80 06/29$0.45–$1.60$0.48123
$39.00Oct 16$0.70$1.65$1.17$1.30 07/01$0.98–$3.05$1.17241
$39.00Jan 15$1.95$3.80$2.88$2.65 06/25$1.65–$4.15$2.652
$38.00Jul 17$0.00$1.30$0.65$0.06 07/01$0.05–$0.65$0.06231
$38.00Aug 21$0.05$0.50$0.28$0.53 06/29$0.18–$1.55$0.2813
$38.00Oct 16$0.35$1.20$0.77$0.90 07/02$0.70–$2.55$0.7782
$38.00Jan 15$0.85$3.60$2.23$2.38 06/26$1.50–$3.80$2.238
$49.00Jul 17$3.70$7.00$5.35--$4.20–$9.55$3.701
$49.00Oct 16$6.10$8.00$7.05--$5.95–$10.10$6.102
$37.00Jul 17$0.00$0.20$0.10$0.10 06/30$0.03–$0.68$0.10413
$37.00Aug 21$0.00$0.60$0.30$0.35 06/30$0.23–$1.40$0.3080
$37.00Oct 16$0.05$1.10$0.58$0.80 06/30$0.53–$2.08$0.58101
$37.00Jan 15$0.55$3.10$1.83$2.00 06/25$1.02–$3.40$1.8318
$50.00Jul 17$5.00$8.70$6.85$10.60 05/11$5.20–$10.55$6.85--
$50.00Oct 16$6.70$8.80$7.75--$6.70–$11.20$6.705
$50.00Jan 15$7.90$9.60$8.75$8.15 07/02$7.30–$12.05$8.1540
$50.00Jun 17$8.40$12.00$10.20$9.65 07/02$9.05–$12.80$9.6561
$50.00Jan 21$10.30$13.10$11.70$14.60 05/29$10.85–$14.15$11.70292
$36.00Jul 17$0.00$0.85$0.43$0.10 06/25$0.05–$0.45$0.10227
$36.00Aug 21$0.00$0.40$0.20$0.60 06/22$0.20–$1.27$0.203
$36.00Oct 16$0.00$0.95$0.48$0.60 06/30$0.45–$1.78$0.4864
$36.00Jan 15$0.30$2.80$1.55$1.54 06/30$0.90–$2.68$1.547
$35.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.03–$0.28$0.08257
$35.00Aug 21$0.00$0.30$0.15$0.23 06/30$0.15–$1.25$0.1529
$35.00Oct 16$0.25$0.75$0.50$0.60 07/01$0.43–$1.45$0.5095
$35.00Jan 15$0.45$1.75$1.10$1.55 06/25$0.90–$2.50$1.10137
$35.00Jun 17$0.90$3.80$2.35$2.65 06/29$2.15–$3.65$2.35438
$35.00Jan 21$1.50$5.20$3.35$3.70 07/01$3.30–$5.10$3.3524
$34.00Aug 21$0.00$0.60$0.30$0.20 06/18$0.20–$1.13$0.201
$34.00Oct 16$0.20$0.60$0.40$0.40 06/30$0.38–$1.20$0.40129
$34.00Jan 15$0.05$2.35$1.20$1.37 06/25$0.73–$2.17$1.203
$33.00Aug 21$0.00$0.55$0.28$0.22 06/22$0.18–$1.15$0.222
$33.00Oct 16$0.00$0.50$0.25$0.35 06/30$0.20–$0.98$0.25136
$33.00Jan 15$0.00$2.35$1.18$0.90 06/30$0.48–$2.40$0.9063
$32.00Oct 16$0.05$1.30$0.68$0.51 06/22$0.25–$1.48$0.51210
$32.00Jan 15$0.05$2.20$1.13$1.50 06/15$0.58–$1.70$1.1310
$55.00Oct 16$11.60$13.40$12.50$14.50 06/22$10.95–$16.30$12.506
$55.00Jan 15$11.70$13.90$12.80--$11.65–$16.75$11.7010
$55.00Jan 21$13.70$16.50$15.10$15.06 06/30$14.40–$18.00$15.063
$31.00Oct 16$0.00$1.20$0.60$0.60 06/15$0.20–$1.25$0.6074
$31.00Jan 15$0.00$1.45$0.73$0.85 06/29$0.33–$1.85$0.7317
$30.00Jul 17$0.00$0.45$0.23$0.01 06/15$0.05–$0.55$0.0139
$30.00Oct 16$0.05$0.40$0.23$0.18 06/30$0.18–$1.25$0.18389
$30.00Jan 15$0.35$0.85$0.60$0.57 06/30$0.45–$1.00$0.57208
$30.00Jun 17$0.45$3.20$1.83$1.20 07/01$1.10–$2.13$1.2081
$30.00Jan 21$1.65$2.65$2.15$2.60 06/24$2.05–$3.70$2.1553
$60.00Jan 21$17.60$20.40$19.00$23.77 06/08$17.75–$22.50$19.0045
$25.00Jul 17$0.00$0.95$0.48$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$0.1845
$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–$0.88$0.5522
$25.00Jan 21$0.05$2.45$1.25$1.40 06/22$1.00–$1.75$1.2520
$65.00Jan 21$21.70$25.50$23.60--$21.40–$26.50$21.703
$20.00Jan 15$0.00$1.35$0.68$0.23 06/25$0.18–$1.10$0.238
$20.00Jun 17$0.00$1.45$0.73$0.75 05/18$0.18–$1.30$0.7316
$20.00Jan 21$0.00$2.80$1.40--$1.40–$1.40--2
$70.00Jan 21$26.30$29.00$27.65--$26.55–$28.25$26.302
$12.00Jan 15$3.20$3.70$3.45--$3.15–$4.30$3.201
$10.00Jan 15$1.50$2.00$1.75--$1.50–$2.40$1.5072
$10.00Jun 17$1.85$2.35$2.10$2.70 05/11$1.40–$3.50$2.10119
$10.00Jan 21$2.05$2.85$2.45--$1.83–$3.60$2.056
$9.00Jul 17$0.10$0.55$0.33--$0.25–$1.13$0.1033
$8.00Jul 17$0.00$0.15$0.08$0.20 06/15$0.08–$0.35$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–$0.48$0.252.6K
$7.00Jun 17$0.30$0.80$0.55--$0.45–$1.15$0.30279
$7.00Jan 21$0.35$2.05$1.20--$0.55–$2.75$0.3597

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 192
Total Puts 26
Put/Call Ratio 0.14
Net Difference 166

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,995
Total Puts 1,800
Average Put/Call Ratio 1.17
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