Tour v325
AMCR
AMCOR PLC
$42.43 -1.74%
$42.75 (+0.75%)🌙
as of 07/13 06:08 PM
(7/10 18:08) ◀
|
Monday, July 13, 2026 (6:08pm)
January 2026
|
▶ (7/14 18:20)
◀ 7/13 18:08 ▶

Option Volume

Detail
ℹ
Current (07/13) 490
Calls: 196 (40%)
Puts: 294 (60%)
Prior (07/10) 218
Calls: 192 (88%)
Puts: 26 (12%)
Current vs Prior +124.77%
Calls: +2.08% (Calls)
Puts: +1030.77% (Puts)
Prior 7-Day Total 4,553
Calls: 2,921 (64%)
Puts: 1,632 (36%)
Prior 7-Day Average 650
Calls: 417 (64%)
Puts: 233 (36%)
Current vs Prior 7-Day Avg -24.67%
Calls: -53.03%
Puts: +26.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $55.2K
Calls: $26.3K (48%)
Puts: $28.9K (52%)
Prior (07/10) $23.2K
Calls: $19.1K (82%)
Puts: $4.1K (18%)
Current vs Prior +138.14%
Calls: +38.15%
Puts: +597.80%
Prior 7-Day Total $699.7K
Calls: $511.9K (73%)
Puts: $187.8K (27%)
Prior 7-Day Average $100.0K
Calls: $73.1K (73%)
Puts: $26.8K (27%)
Current vs Prior 7-Day Avg -44.74%
Calls: -64.01%
Puts: +7.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.50
Prior (07/10) 0.14
Current vs Prior +1007.69%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg +38.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 36,384
Calls: 24,811 (68%)
Puts: 11,573 (32%)
Prior (07/10) 36,253
Calls: 24,694 (68%)
Puts: 11,559 (32%)
Current vs Prior +0.36%
Prior 7-Day Total 246,412
Calls: 169,707 (69%)
Puts: 76,705 (31%)
Prior 7-Day Average 35,201
Calls: 24,243 (69%)
Puts: 10,957 (31%)
Current vs Prior 7-Day Avg +3.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.12% | 9.85%4.12% | 9.85%
Prior 5.40% | 9.80%5.40% | 9.80%
Current vs Prior -23.57% | +0.56%-23.57% | +0.56%
Prior 7-Day Avg 5.04% | 9.51%5.04% | 9.51%
Current vs 7-Day Avg -18.17% | +3.56%-18.19% | +3.56%
Prior 7-Day Eod 5.40% | 9.80%5.40% | 9.80%
Current vs 7-Day Eod -23.57% | +0.56%-23.57% | +0.56%
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

Massive premium surge with dollar volume up 138% vs prior. Unusually high activity with volume up 125% vs prior - elevated interest. Bearish P/C ratio of 1.50 indicates protective positioning. P/C ratio rising 1008% - 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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 8.8%, best 7.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 211.601.75$1.688.9%60.50205
$42.00Aug 212.052.25$2.159.3%30.6028
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 211.952.10$2.037.4%100.5156
$44.00Aug 212.452.70$2.589.7%110.60214

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.92, cheapest $0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.851.00$0.9316.1%420.331.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 170.850.95$0.9011.1%50.6363

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.78, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 173.204.00$3.6022.2%30.97372
$38.00Jul 174.105.20$4.6523.7%--0.96151
$37.00Jul 175.106.20$5.6519.5%--0.9469
$36.00Jul 176.106.90$6.5012.3%--0.9438
$40.00Jul 172.252.60$2.4214.5%30.94282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 172.103.00$2.5535.3%20.9622
$46.00Jul 172.303.90$3.1051.6%--0.8810
$44.00Jul 171.102.05$1.5860.1%50.8610
$43.00Jul 170.850.95$0.9011.1%50.6363
$44.00Aug 212.452.70$2.589.7%110.60214

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 389, top 90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.851.00$0.9316.1%420.331.3K
$44.00Aug 211.151.30$1.2312.2%350.4116
$43.00Jul 170.300.45$0.3839.5%270.38855
$43.00Aug 211.601.75$1.688.9%60.50205
$47.00Aug 210.300.55$0.4358.1%60.19122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 210.851.60$1.2361.0%900.41198
$41.00Aug 211.051.20$1.1313.3%290.3440
$39.00Jul 170.000.05$0.03166.7%230.03223
$41.00Jul 170.000.35$0.18194.4%230.1892
$40.00Jul 170.000.10$0.05200.0%150.07321

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 65.5%, max 196.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 21108.9%36.7%196.4%--59
$48.00Jul 17Aug 2172.5%33.7%115.2%2117
$46.00Jul 17Aug 2164.9%31.2%108.1%1141
$49.00Jul 17Aug 2175.8%36.7%106.5%1126
$47.00Jul 17Aug 2162.4%30.9%101.8%6165
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.00Jul 17Aug 21106.6%38.8%174.4%1231
$35.00Jul 17Aug 21108.8%43.7%149.2%1286
$37.00Jul 17Aug 2187.9%37.2%136.4%4493
$38.00Jul 17Aug 2164.1%34.7%84.9%8244
$39.00Jul 17Aug 2145.3%34.2%32.5%26346

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 9.00, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$47.00Aug 21$0.20$0.80$0.204.00$46.20
$43.00$44.00Jul 17$0.25$0.75$0.253.00$43.25
$44.00$45.00Aug 21$0.30$0.70$0.302.33$44.30
$45.00$46.00Aug 21$0.30$0.70$0.302.33$45.30
$43.00$44.00Aug 21$0.45$0.55$0.451.22$43.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 21$0.10$0.90$0.109.00$41.90
$41.00$40.00Jul 17$0.13$0.87$0.136.69$40.87
$42.00$41.00Jul 17$0.15$0.85$0.155.67$41.85
$39.00$38.00Aug 21$0.18$0.82$0.184.56$38.82
$40.00$39.00Aug 21$0.20$0.80$0.204.00$39.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 5.67, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$36.00$37.00Jul 17$0.85$0.85$0.155.67$36.85
$40.00$42.00Aug 21$1.60$1.60$0.404.00$41.60
$40.00$41.00Jul 17$0.79$0.79$0.213.76$40.79
$41.00$42.00Jul 17$0.78$0.78$0.223.55$41.78
$42.00$43.00Jul 17$0.47$0.47$0.530.89$42.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$42.00Aug 21$0.80$0.80$0.204.00$42.20
$44.00$43.00Jul 17$0.68$0.68$0.322.13$43.32
$43.00$42.00Jul 17$0.57$0.57$0.431.33$42.43
$46.00$45.00Jul 17$0.55$0.55$0.451.22$45.45
$44.00$43.00Aug 21$0.55$0.55$0.451.22$43.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.66, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$0.07108.9%36.7%
$48.00Jul 17Aug 21$0.3072.5%33.7%
$49.00Jul 17Aug 21$0.3075.8%36.7%
$47.00Jul 17Aug 21$0.3562.4%30.9%
$46.00Jul 17Aug 21$0.4564.9%31.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.00Jul 17Aug 21$0.07106.6%38.8%
$35.00Jul 17Aug 21$0.12108.8%43.7%
$37.00Jul 17Aug 21$0.1887.9%37.2%
$38.00Jul 17Aug 21$0.3064.1%34.7%
$39.00Jul 17Aug 21$0.5045.3%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 2.78% of stock, avg 7.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.00Jul 17$0.85$0.33$1.18$40.82$43.182.78%
$43.00Jul 17$0.38$0.90$1.28$41.72$44.283.02%
$44.00Jul 17$0.13$1.58$1.71$42.29$45.714.03%
$41.00Jul 17$1.63$0.18$1.81$39.19$42.814.27%
$40.00Jul 17$2.42$0.05$2.47$37.53$42.475.82%
$45.00Jul 17$0.05$2.55$2.60$42.40$47.606.13%
$46.00Jul 17$0.18$3.10$3.28$42.72$49.287.73%
$42.00Aug 21$2.15$1.23$3.38$38.62$45.387.97%
$39.00Jul 17$3.60$0.03$3.63$35.37$42.638.56%
$43.00Aug 21$1.68$2.03$3.71$39.29$46.718.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.24% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$40.00Jul 17$0.05$0.05$0.10$39.90$45.10
$45.00$37.00Jul 17$0.05$0.10$0.15$36.85$45.15
$44.00$40.00Jul 17$0.13$0.05$0.18$39.82$44.18
$45.00$36.00Jul 17$0.05$0.13$0.18$35.82$45.18
$44.00$37.00Jul 17$0.13$0.10$0.23$36.77$44.23
$46.00$40.00Jul 17$0.18$0.05$0.23$39.77$46.23
$50.00$40.00Jul 17$0.18$0.05$0.23$39.77$50.23
$45.00$41.00Jul 17$0.05$0.18$0.23$40.77$45.23
$44.00$36.00Jul 17$0.13$0.13$0.26$35.74$44.26
$46.00$37.00Jul 17$0.18$0.10$0.28$36.72$46.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/3940/42Aug 21$1.78$0.228.09$37.22$41.78
40/4142/43Aug 21$0.87$0.136.69$40.13$42.87
40/4143/44Aug 21$0.85$0.155.67$40.15$43.85
43/4445/46Aug 21$0.85$0.155.67$43.15$45.85
43/4446/47Aug 21$0.75$0.253.00$43.25$46.75
40/4144/45Aug 21$0.70$0.302.33$40.30$44.70
40/4145/46Aug 21$0.70$0.302.33$40.30$45.70
39/4042/43Aug 21$0.67$0.332.03$39.33$42.67
38/3942/43Aug 21$0.65$0.351.86$38.35$42.65
39/4043/44Aug 21$0.65$0.351.86$39.35$43.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Jul 17$0.10$0.909.00
$45.00$46.00$47.00Aug 21$0.10$0.909.00
$43.00$44.00$45.00Aug 21$0.15$0.855.67
$46.00$47.00$48.00Aug 21$0.15$0.855.67
$48.00$49.00$50.00Jul 17$0.16$0.845.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Aug 21$0.08$0.9211.50
$39.00$40.00$41.00Jul 17$0.11$0.898.09
$42.00$43.00$44.00Jul 17$0.11$0.898.09
$37.00$38.00$39.00Aug 21$0.11$0.898.09
$39.00$40.00$41.00Aug 21$0.20$0.804.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.55, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Aug 21-$0.55$1.45
$41.00$42.001:2Jul 17-$0.07$0.93
$47.00$48.001:2Jul 17-$0.08$0.92
$49.00$50.001:2Aug 21-$0.15$0.85
$46.00$47.001:2Aug 21-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$38.001:2Jul 17-$0.07$0.93
$37.00$36.001:2Aug 21-$0.12$0.88
$38.00$37.001:2Jul 17-$0.15$0.85
$37.00$36.001:2Jul 17-$0.16$0.84
$39.00$38.001:2Aug 21-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.77%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Aug 21$1.600.501.3%3.77%5.11%6205
$44.00Aug 21$1.150.413.7%2.71%6.41%3516
$45.00Aug 21$0.850.336.1%2.00%8.06%421.3K
$46.00Aug 21$0.500.258.4%1.18%9.59%183
$43.00Jul 17$0.300.381.3%0.71%2.05%27855
$47.00Aug 21$0.300.1910.8%0.71%11.48%6122
$48.00Aug 21$0.300.1613.1%0.71%13.83%263
$50.00Aug 21$0.100.1117.8%0.24%18.08%--37

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 767 vol/day, 179 traded recently)

AMCR averages only 767 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 $43.00 08-21 call last traded $2.10 on 07/10 (now $1.60/$1.75) — try a limit near $1.68. Also watch the $30.00 01-21 call last traded $13.00 on 06/18 (now $12.90/$14.10) — try a limit near $13.00; the $42.00 08-21 call last traded $2.71 on 07/10 (now $2.05/$2.25) — try a limit near $2.15. Most tradeable put: the $43.00 08-21 put last traded $1.65 on 07/10 (now $1.95/$2.10) — try a limit near $1.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Jul 17$0.75$0.95$0.85$1.55 07/10$0.60–$2.83$0.853.2K
$42.00Aug 21$2.05$2.25$2.15$2.71 07/10$1.70–$4.15$2.1528
$42.00Oct 16$2.50$3.50$3.00$3.30 07/09$2.22–$4.45$3.00122
$42.00Jan 15$3.20$5.10$4.15$4.35 06/29$3.20–$5.75$4.1511
$43.00Jul 17$0.30$0.45$0.38$0.84 07/10$0.35–$2.17$0.38855
$43.00Aug 21$1.60$1.75$1.68$2.10 07/10$1.23–$3.20$1.68205
$43.00Oct 16$1.75$2.60$2.17$3.90 07/02$1.85–$4.00$2.1780
$43.00Jan 15$2.90$3.90$3.40$5.50 07/07$2.90–$4.95$3.4015
$41.00Jul 17$1.35$1.90$1.63$2.49 07/10$1.02–$4.05$1.63286
$41.00Aug 21$2.55$3.70$3.13$4.35 07/06$2.08–$4.55$3.133
$41.00Oct 16$2.50$4.30$3.40$5.40 07/07$2.68–$5.20$3.40424
$41.00Jan 15$3.90$5.50$4.70$6.10 07/07$3.53–$6.45$4.7066
$44.00Jul 17$0.05$0.20$0.13$0.38 07/10$0.13–$1.48$0.13266
$44.00Aug 21$1.15$1.30$1.23$1.70 07/10$0.98–$2.38$1.2316
$44.00Oct 16$1.75$2.70$2.23$2.45 07/10$1.43–$3.22$2.2397
$44.00Jan 15$2.60$4.10$3.35$3.35 07/09$2.50–$4.30$3.3551
$40.00Jul 17$2.25$2.60$2.42$2.75 07/09$1.58–$5.15$2.42282
$40.00Aug 21$3.20$4.30$3.75$3.55 07/09$2.60–$5.50$3.5526
$40.00Oct 16$3.80$4.50$4.15$6.00 07/07$3.03–$5.85$4.15487
$40.00Jan 15$4.60$5.60$5.10$5.32 07/09$4.22–$7.00$5.10460
$40.00Jun 17$4.30$7.90$6.10$6.14 06/25$5.20–$7.65$6.1085
$40.00Jan 21$7.00$8.10$7.55$7.33 07/08$6.35–$9.15$7.33109
$45.00Jul 17$0.00$0.10$0.05$0.07 07/08$0.05–$0.98$0.05224
$45.00Aug 21$0.85$1.00$0.93$1.25 07/10$0.78–$2.00$0.931.3K
$45.00Oct 16$0.65$2.00$1.33$2.00 07/09$1.27–$3.03$1.33266
$45.00Jan 15$2.20$3.70$2.95$2.97 07/10$2.23–$3.90$2.952.2K
$45.00Jun 17$2.90$4.60$3.75$5.68 07/07$3.38–$5.95$3.7534
$45.00Jan 21$4.50$7.30$5.90$7.06 07/07$4.78–$7.25$5.9024
$39.00Jul 17$3.20$4.00$3.60$3.95 07/08$2.15–$5.95$3.60372
$39.00Aug 21$3.90$5.40$4.65$5.65 07/02$3.25–$6.65$4.651
$39.00Oct 16$4.10$5.90$5.00$5.04 07/09$3.70–$6.95$5.00215
$39.00Jan 15$5.20$6.80$6.00$2.80 05/19$4.30–$7.55$5.203
$46.00Jul 17$0.00$0.35$0.18$0.48 07/07$0.08–$0.68$0.1858
$46.00Aug 21$0.50$0.75$0.63$0.93 07/10$0.55–$1.45$0.6383
$46.00Oct 16$0.50$1.75$1.13$2.29 07/07$1.05–$2.53$1.1325
$46.00Jan 15$1.80$3.00$2.40$3.41 07/06$1.83–$3.90$2.409
$38.00Jul 17$4.10$5.20$4.65$5.00 06/25$2.85–$7.00$4.65151
$38.00Aug 21$4.70$6.40$5.55$3.90 06/22$3.90–$7.20$4.705
$38.00Oct 16$5.20$6.70$5.95$5.75 06/29$4.50–$8.05$5.7529
$38.00Jan 15$5.90$7.50$6.70$3.79 06/04$5.35–$8.25$5.906
$47.00Jul 17$0.00$0.15$0.08$0.15 07/09$0.08–$0.68$0.0843
$47.00Aug 21$0.30$0.55$0.43$0.60 07/09$0.43–$1.38$0.43122
$47.00Oct 16$0.95$1.25$1.10$1.33 07/09$0.90–$2.10$1.10189
$47.00Jan 15$0.60$3.10$1.85$1.85 07/08$1.25–$3.00$1.8519
$37.00Jul 17$5.10$6.20$5.65$6.00 06/25$3.55–$8.10$5.6569
$37.00Oct 16$5.30$8.00$6.65$3.94 06/10$4.90–$8.70$5.3063
$37.00Jan 15$6.60$8.50$7.55$4.38 06/08$5.70–$9.00$6.606
$48.00Jul 17$0.00$0.15$0.08$0.10 07/07$0.08–$0.30$0.0854
$48.00Aug 21$0.30$0.45$0.38$0.50 07/10$0.23–$1.30$0.3863
$48.00Oct 16$0.45$1.65$1.05$1.50 07/02$0.73–$1.67$1.05362
$36.00Jul 17$6.10$6.90$6.50$7.00 06/30$4.70–$8.55$6.5038
$36.00Oct 16$6.50$8.80$7.65$9.35 07/07$5.65–$9.55$7.6517
$36.00Jan 15$6.10$9.30$7.70$7.05 06/17$6.20–$9.90$7.052
$49.00Jul 17$0.00$0.10$0.05$0.05 07/08$0.05–$0.15$0.0577
$49.00Aug 21$0.05$0.65$0.35$0.64 07/07$0.25–$1.25$0.3549
$49.00Oct 16$0.35$1.00$0.68$0.95 07/09$0.60–$1.55$0.6813
$35.00Jul 17$7.10$8.30$7.70$7.63 07/08$5.45–$9.60$7.638
$35.00Aug 21$7.30$9.30$8.30$8.13 07/08$6.00–$10.05$8.131
$35.00Oct 16$7.70$9.40$8.55$10.00 07/02$6.35–$10.15$8.5521
$35.00Jan 15$8.10$9.80$8.95--$6.95–$10.70$8.1020
$35.00Jun 17$8.00$11.40$9.70$7.00 05/13$8.00–$11.25$8.006
$35.00Jan 21$9.50$11.80$10.65$7.44 05/22$8.90–$12.50$9.5037
$50.00Jul 17$0.00$0.35$0.18$0.05 06/26$0.03–$0.53$0.0522
$50.00Aug 21$0.10$0.40$0.25$0.30 07/10$0.25–$0.57$0.2537
$50.00Oct 16$0.25$1.00$0.63$0.92 07/07$0.53–$1.20$0.63169
$50.00Jan 15$0.10$1.80$0.95$1.45 07/10$0.95–$2.30$0.95543
$50.00Jun 17$1.50$3.10$2.30$3.60 07/07$2.13–$3.45$2.30247
$50.00Jan 21$2.95$5.80$4.38$4.20 07/10$3.40–$5.25$4.2035
$33.00Oct 16$9.50$11.20$10.35$9.04 07/08$8.10–$12.30$9.502
$30.00Jul 17$12.00$13.30$12.65$12.58 06/29$10.10–$14.95$12.581
$30.00Jan 15$11.90$14.10$13.00$11.80 06/18$11.30–$15.15$11.9054
$30.00Jun 17$11.70$14.80$13.25$7.99 05/19$11.40–$15.10$11.7032
$30.00Jan 21$12.90$14.10$13.50$13.00 06/18$12.05–$15.85$13.0015
$55.00Jul 17$0.00$0.35$0.18$0.05 07/10$0.03–$0.80$0.0595
$55.00Aug 21$0.00$0.35$0.18$0.10 07/06$0.18–$1.08$0.107
$55.00Oct 16$0.00$2.30$1.15$0.40 06/30$0.25–$1.15$0.4030
$55.00Jan 15$0.15$0.95$0.55$0.73 07/08$0.55–$1.35$0.55113
$55.00Jun 17$0.40$2.10$1.25$1.62 07/08$1.25–$2.35$1.2534
$55.00Jan 21$1.80$4.50$3.15$3.45 07/08$2.60–$3.80$3.1533
$25.00Jul 17$17.00$19.00$18.00$17.53 06/29$15.60–$19.60$17.532
$25.00Oct 16$16.30$19.60$17.95--$15.90–$20.00$16.302
$25.00Jan 21$15.00$20.00$17.50$18.74 06/30$16.00–$19.65$17.5046
$60.00Jul 17$0.00$0.35$0.18--$0.18–$1.08--10
$60.00Oct 16$0.00$1.75$0.88$0.15 06/26$0.18–$1.15$0.1527
$60.00Jan 15$0.00$1.25$0.63$0.35 06/22$0.40–$1.38$0.3551
$60.00Jun 17$0.10$2.10$1.10$1.05 06/22$0.88–$1.80$1.059
$60.00Jan 21$0.90$3.90$2.40$1.95 06/05$2.10–$2.93$1.95153
$20.00Jan 15$20.70$24.80$22.75$21.96 06/15$20.75–$25.00$21.961
$20.00Jun 17$20.10$25.00$22.55$17.72 05/18$20.50–$25.00$20.10--
$20.00Jan 21$20.00$25.00$22.50$21.63 07/08$20.50–$25.00$21.631
$65.00Jul 17$0.00$1.55$0.78$0.15 06/30$0.08–$1.08$0.151
$65.00Jan 15$0.00$0.65$0.33$0.44 06/25$0.28–$0.88$0.3371
$65.00Jun 17$0.10$2.85$1.48$0.60 06/02$0.55–$1.80$0.602
$65.00Jan 21$0.40$3.60$2.00--$1.75–$2.70$0.4011
$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--$0.08–$0.25--6
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Jul 17$0.10$0.55$0.33$0.32 07/09$0.23–$2.22$0.3262
$42.00Aug 21$0.85$1.60$1.23$1.25 07/10$0.75–$2.93$1.23198
$42.00Oct 16$1.40$3.00$2.20$2.80 06/25$1.53–$4.35$2.2041
$42.00Jan 15$2.90$4.00$3.45$3.80 06/30$2.80–$5.40$3.451
$43.00Jul 17$0.85$0.95$0.90$1.66 07/08$0.25–$2.88$0.9063
$43.00Aug 21$1.95$2.10$2.03$1.65 07/10$1.02–$3.55$1.9556
$43.00Oct 16$3.00$3.50$3.25$2.80 07/10$2.20–$4.70$3.0012
$43.00Jan 15$3.40$4.80$4.10$3.50 07/06$3.50–$6.00$3.501
$41.00Jul 17$0.00$0.35$0.18$0.05 07/09$0.10–$1.63$0.0592
$41.00Aug 21$1.05$1.20$1.13$1.05 07/09$0.48–$2.35$1.0540
$41.00Oct 16$1.10$2.65$1.88$2.60 07/08$1.33–$3.50$1.88170
$41.00Jan 15$3.10$3.60$3.35$2.78 07/10$2.50–$4.85$3.10158
$44.00Jul 17$1.10$2.05$1.58$2.20 07/08$0.53–$4.00$1.5810
$44.00Aug 21$2.45$2.70$2.58$2.15 07/10$1.30–$4.35$2.45214
$44.00Oct 16$3.60$4.00$3.80--$2.60–$5.50$3.6015
$40.00Jul 17$0.00$0.10$0.05$0.10 07/09$0.05–$1.05$0.05321
$40.00Aug 21$0.55$0.90$0.73$0.44 07/10$0.33–$1.88$0.55264
$40.00Oct 16$1.50$1.95$1.73$2.10 07/08$1.08–$3.05$1.73206
$40.00Jan 15$2.30$3.40$2.85$2.95 07/08$2.05–$4.05$2.85148
$40.00Jun 17$2.35$5.50$3.93$5.20 06/23$3.65–$5.85$3.93105
$40.00Jan 21$4.40$7.40$5.90$5.40 07/07$4.95–$7.15$5.4062
$45.00Jul 17$2.10$3.00$2.55$2.71 06/29$1.00–$4.65$2.5522
$45.00Aug 21$2.10$3.60$2.85$1.90 07/07$1.80–$5.20$2.103
$45.00Oct 16$2.40$4.80$3.60$5.45 06/18$2.90–$6.25$3.6018
$45.00Jan 15$4.80$5.90$5.35$5.22 07/10$4.25–$7.30$5.2275
$45.00Jun 17$5.50$8.60$7.05$5.45 07/07$6.05–$8.70$5.5032
$45.00Jan 21$6.90$10.10$8.50$11.40 05/22$7.50–$10.20$8.503
$39.00Jul 17$0.00$0.05$0.03$0.09 07/08$0.03–$0.77$0.03223
$39.00Aug 21$0.40$0.65$0.53$0.74 07/08$0.45–$1.60$0.53123
$39.00Oct 16$0.85$1.95$1.40$1.10 07/10$0.98–$2.53$1.10243
$39.00Jan 15$1.90$2.90$2.40$2.65 06/25$1.65–$3.78$2.402
$46.00Jul 17$2.30$3.90$3.10$1.68 07/02$1.55–$5.75$2.3010
$38.00Jul 17$0.00$0.10$0.05$0.06 07/01$0.05–$0.65$0.05231
$38.00Aug 21$0.20$0.50$0.35$0.30 07/06$0.18–$1.55$0.3013
$38.00Oct 16$0.95$1.20$1.08$1.15 07/09$0.70–$2.25$1.0882
$38.00Jan 15$1.70$2.50$2.10$2.25 07/08$1.50–$3.30$2.108
$47.00Jul 17$3.70$5.00$4.35$2.06 07/07$2.60–$6.70$3.703
$47.00Aug 21$3.60$5.20$4.40$4.50 06/26$3.00–$7.10$4.401
$47.00Oct 16$4.60$6.30$5.45$4.30 07/06$4.20–$7.95$4.605
$47.00Jan 15$5.60$7.40$6.50--$5.45–$8.75$5.601
$37.00Jul 17$0.00$0.20$0.10$0.03 07/09$0.03–$0.35$0.03413
$37.00Aug 21$0.10$0.45$0.28$0.46 07/08$0.23–$1.40$0.2880
$37.00Oct 16$0.60$1.10$0.85$0.80 06/30$0.53–$1.65$0.80101
$37.00Jan 15$1.30$2.20$1.75$1.85 07/09$1.02–$2.83$1.7518
$36.00Jul 17$0.00$0.25$0.13$0.10 06/25$0.05–$0.43$0.10227
$36.00Aug 21$0.00$0.40$0.20$0.17 07/10$0.20–$1.27$0.174
$36.00Oct 16$0.25$0.90$0.57$0.50 07/07$0.45–$1.40$0.5064
$36.00Jan 15$1.00$1.90$1.45$1.75 07/08$0.90–$2.33$1.457
$49.00Jul 17$5.20$7.00$6.10--$4.20–$8.80$5.201
$49.00Oct 16$6.20$7.90$7.05--$5.95–$9.65$6.202
$35.00Jul 17$0.00$0.15$0.08$0.03 07/09$0.03–$0.18$0.03257
$35.00Aug 21$0.05$0.35$0.20$0.13 07/09$0.15–$1.25$0.1329
$35.00Oct 16$0.40$0.65$0.53$0.60 07/08$0.43–$1.13$0.5395
$35.00Jan 15$0.80$1.50$1.15$1.03 07/06$0.90–$2.50$1.03137
$35.00Jun 17$0.90$4.20$2.55$2.60 07/08$2.15–$3.45$2.55438
$35.00Jan 21$2.25$5.30$3.78$3.80 07/10$3.30–$5.05$3.7824
$50.00Jul 17$5.90$7.90$6.90$7.65 07/08$5.20–$9.45$6.90--
$50.00Oct 16$6.30$8.70$7.50--$6.70–$10.30$6.305
$50.00Jan 15$8.00$9.60$8.80$8.15 07/02$7.30–$11.10$8.1540
$50.00Jun 17$9.30$11.10$10.20$8.45 07/07$9.05–$12.60$9.3061
$50.00Jan 21$10.00$13.30$11.65$14.60 05/29$10.85–$14.15$11.65292
$34.00Aug 21$0.00$1.75$0.88$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–$0.85$0.40129
$34.00Jan 15$0.60$1.50$1.05$1.37 06/25$0.73–$2.08$1.053
$33.00Aug 21$0.00$1.50$0.75$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$0.60$1.10$0.85$0.90 06/30$0.48–$2.08$0.8563
$32.00Oct 16$0.05$0.55$0.30$0.51 06/22$0.25–$1.48$0.30210
$32.00Jan 15$0.45$0.95$0.70$1.50 06/15$0.58–$1.70$0.7010
$31.00Oct 16$0.05$2.25$1.15$0.60 06/15$0.20–$1.25$0.6074
$31.00Jan 15$0.35$0.80$0.57$0.85 06/29$0.33–$1.85$0.5717
$30.00Jul 17$0.00$0.05$0.03$0.01 06/15$0.03–$0.55$0.0139
$30.00Oct 16$0.10$0.75$0.43$0.17 07/10$0.18–$1.25$0.17389
$30.00Jan 15$0.35$0.80$0.57$0.57 07/10$0.45–$0.93$0.57209
$30.00Jun 17$0.45$3.40$1.93$1.25 07/08$1.10–$2.13$1.2581
$30.00Jan 21$1.70$2.65$2.17$2.41 07/08$2.05–$3.15$2.1753
$55.00Oct 16$11.90$13.90$12.90$14.50 06/22$10.95–$15.05$12.906
$55.00Jan 15$11.30$14.20$12.75--$11.65–$15.70$11.3010
$55.00Jan 21$14.80$17.20$16.00$15.06 06/30$14.40–$17.50$15.063
$25.00Jul 17$0.00$0.05$0.03$0.20 06/24$0.03–$1.08$0.037
$25.00Oct 16$0.00$0.35$0.18$0.15 07/09$0.15–$0.18$0.1545
$25.00Jan 15$0.00$1.40$0.70$0.22 06/30$0.20–$0.70$0.22118
$25.00Jun 17$0.00$1.15$0.57$0.55 06/25$0.48–$0.88$0.5522
$25.00Jan 21$0.05$3.30$1.67$1.40 06/22$1.00–$1.75$1.4020
$60.00Jan 21$17.50$20.60$19.05$23.77 06/08$17.75–$21.50$19.0545
$20.00Jan 15$0.00$0.80$0.40$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$2.85$1.43$0.45 07/08$0.53–$1.80$0.452
$65.00Jan 21$21.70$25.30$23.50$24.59 07/08$21.40–$25.75$23.503
$70.00Jan 21$26.10$29.20$27.65$26.18 07/07$26.50–$30.50$26.182
$12.00Jan 15$3.20$3.80$3.50--$3.15–$3.95$3.201
$10.00Jan 15$1.50$2.05$1.78--$1.50–$2.20$1.5072
$10.00Jun 17$1.65$2.35$2.00--$1.40–$3.50$1.65119
$10.00Jan 21$2.00$2.80$2.40--$1.83–$3.60$2.006
$9.00Jul 17$0.25$0.70$0.48$0.42 07/10$0.25–$0.95$0.4231
$8.00Jul 17$0.00$0.15$0.08$0.20 06/15$0.08–$0.33$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$0.25$0.75$0.50--$0.45–$1.15$0.25279
$7.00Jan 21$0.35$5.00$2.68--$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 196
Total Puts 294
Put/Call Ratio 1.50
Net Difference -98

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,921
Total Puts 1,632
Average Put/Call Ratio 1.08
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