Tour v334
AMCR
AMCOR PLC
$42.78 +0.82%
$42.98 (+0.47%)🌙
as of 07/14 06:20 PM
(7/13 18:08) ◀
|
Tuesday, July 14, 2026 (6:20pm)
January 2026
|
▶ (7/15 18:17)
◀ 7/14 18:20 ▶

Option Volume

Detail
ℹ
Current (07/14) 216
Calls: 79 (37%)
Puts: 137 (63%)
Prior (07/13) 490
Calls: 196 (40%)
Puts: 294 (60%)
Current vs Prior -55.92%
Calls: -59.69% (Calls)
Puts: -53.40% (Puts)
Prior 7-Day Total 4,584
Calls: 2,751 (60%)
Puts: 1,833 (40%)
Prior 7-Day Average 654
Calls: 393 (60%)
Puts: 261 (40%)
Current vs Prior 7-Day Avg -67.02%
Calls: -79.90%
Puts: -47.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $24.9K
Calls: $10.0K (40%)
Puts: $14.9K (60%)
Prior (07/13) $55.2K
Calls: $26.3K (48%)
Puts: $28.9K (52%)
Current vs Prior -54.85%
Calls: -62.00%
Puts: -48.35%
Prior 7-Day Total $682.9K
Calls: $474.6K (69%)
Puts: $208.3K (31%)
Prior 7-Day Average $97.6K
Calls: $67.8K (69%)
Puts: $29.8K (31%)
Current vs Prior 7-Day Avg -74.44%
Calls: -85.25%
Puts: -49.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.73
Prior (07/13) 1.50
Current vs Prior +15.61%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg +37.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 3,279
Calls: 2,163 (66%)
Puts: 1,116 (34%)
Prior (07/13) 36,384
Calls: 24,811 (68%)
Puts: 11,573 (32%)
Current vs Prior -90.99%
Prior 7-Day Total 248,781
Calls: 171,158 (69%)
Puts: 77,623 (31%)
Prior 7-Day Average 35,540
Calls: 24,451 (69%)
Puts: 11,089 (31%)
Current vs Prior 7-Day Avg -90.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.55% | 9.54%3.55% | 9.54%
Prior 4.12% | 9.85%4.12% | 9.85%
Current vs Prior -13.85% | -3.19%-13.85% | -3.19%
Prior 7-Day Avg 4.82% | 9.45%4.82% | 9.45%
Current vs 7-Day Avg -26.35% | +0.88%-26.36% | +0.89%
Prior 7-Day Eod 4.12% | 9.85%4.12% | 9.85%
Current vs 7-Day Eod -13.85% | -3.19%-13.85% | -3.19%
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

Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 56% vs prior. Extreme bearish P/C ratio of 1.73 - heavy put buying. Call-heavy open interest (2,163 calls vs 1,116 puts) suggests bullish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 7.1%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 211.351.45$1.407.1%70.4343
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.70, highest 0.97)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 173.104.20$3.6530.1%10.97--
$42.00Jul 170.751.15$0.9542.1%20.76--
$41.00Aug 212.553.10$2.8319.4%10.68--
$43.00Aug 211.751.95$1.8510.8%30.51199
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 170.500.65$0.5726.3%100.56--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 170, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 210.550.85$0.7042.9%160.27--
$49.00Jul 170.000.10$0.05200.0%100.04--
$45.00Aug 210.951.15$1.0519.0%80.351.3K
$44.00Aug 211.351.45$1.407.1%70.4343
$45.00Jul 170.000.10$0.05200.0%60.08--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 170.000.35$0.18194.4%410.2463
$42.00Aug 211.201.45$1.3318.8%270.40287
$38.00Aug 210.200.50$0.3585.7%200.13--
$43.00Jul 170.500.65$0.5726.3%100.56--
$40.00Aug 210.500.80$0.6546.2%50.24--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 20.4%, max 72.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 2138.6%34.1%13.1%141.3K
$44.00Jul 17Aug 2135.7%34.1%4.5%843
$43.00Jul 17Aug 2131.9%31.5%1.1%4199
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Jul 17Aug 2156.0%32.5%72.3%3126
$40.00Jul 17Aug 2143.2%32.4%33.5%6322
$41.00Jul 17Aug 2139.0%33.2%17.5%467
$43.00Jul 17Aug 2131.9%31.5%1.1%12--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 4.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$48.00Aug 21$0.40$1.60$0.404.00$46.40
$43.00$44.00Jul 17$0.25$0.75$0.253.00$43.25
$44.00$45.00Aug 21$0.35$0.65$0.351.86$44.35
$45.00$46.00Aug 21$0.35$0.65$0.351.86$45.35
$43.00$44.00Aug 21$0.45$0.55$0.451.22$43.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$39.00Aug 21$0.22$0.78$0.223.55$39.78
$42.00$41.00Aug 21$0.33$0.67$0.332.03$41.67
$41.00$40.00Aug 21$0.35$0.65$0.351.86$40.65
$43.00$42.00Jul 17$0.39$0.61$0.391.56$42.61
$43.00$42.00Aug 21$0.47$0.53$0.471.13$42.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$42.00Jul 17$2.70$2.70$0.309.00$41.70
$42.00$43.00Jul 17$0.55$0.55$0.451.22$42.55
$41.00$43.00Aug 21$0.98$0.98$1.020.96$41.98
$43.00$44.00Aug 21$0.45$0.45$0.550.82$43.45
$44.00$45.00Aug 21$0.35$0.35$0.650.54$44.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$42.00Aug 21$0.47$0.47$0.530.89$42.53
$43.00$42.00Jul 17$0.39$0.39$0.610.64$42.61
$41.00$40.00Aug 21$0.35$0.35$0.650.54$40.65
$42.00$41.00Aug 21$0.33$0.33$0.670.49$41.67
$40.00$39.00Aug 21$0.22$0.22$0.780.28$39.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.00, cheapest $0.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Aug 21$1.0038.6%34.1%
$44.00Jul 17Aug 21$1.2535.7%34.1%
$43.00Jul 17Aug 21$1.4531.9%31.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 17Aug 21$0.4056.0%32.5%
$40.00Jul 17Aug 21$0.6243.2%32.4%
$41.00Jul 17Aug 21$0.9239.0%33.2%
$42.00Jul 17Aug 21$1.1531.4%31.7%
$43.00Jul 17Aug 21$1.2331.9%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.27% of stock, avg 6.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Jul 17$0.40$0.57$0.97$42.03$43.972.27%
$42.00Jul 17$0.95$0.18$1.13$40.87$43.132.64%
$43.00Aug 21$1.85$1.80$3.65$39.35$46.658.53%
$39.00Jul 17$3.65$0.03$3.68$35.32$42.688.60%
$41.00Aug 21$2.83$1.00$3.83$37.17$44.838.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.30% of stock, avg 3.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$41.00Jul 17$0.05$0.08$0.13$40.87$45.13
$44.00$41.00Jul 17$0.15$0.08$0.23$40.77$44.23
$45.00$42.00Jul 17$0.05$0.18$0.23$41.77$45.23
$44.00$42.00Jul 17$0.15$0.18$0.33$41.67$44.33
$43.00$41.00Jul 17$0.40$0.08$0.48$40.52$43.48
$43.00$42.00Jul 17$0.40$0.18$0.58$41.42$43.58
$48.00$39.00Aug 21$0.30$0.43$0.73$38.27$48.73
$48.00$40.00Aug 21$0.30$0.65$0.95$39.05$48.95
$46.00$39.00Aug 21$0.70$0.43$1.13$37.87$47.13
$48.00$41.00Aug 21$0.30$1.00$1.30$39.70$49.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 4.56, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4344/45Aug 21$0.82$0.184.56$42.18$44.82
42/4345/46Aug 21$0.82$0.184.56$42.18$45.82
40/4143/44Aug 21$0.80$0.204.00$40.20$43.80
41/4243/44Aug 21$0.78$0.223.55$41.22$43.78
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
41/4245/46Aug 21$0.68$0.322.13$41.32$45.68
41/4244/45Aug 21$0.68$0.322.12$41.32$44.68
39/4043/44Aug 21$0.67$0.332.03$39.33$43.67
39/4041/43Aug 21$1.20$0.801.50$38.80$42.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 19.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 21$0.10$0.909.00
$43.00$44.00$45.00Jul 17$0.15$0.855.67
$42.00$43.00$44.00Jul 17$0.30$0.702.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 17$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.13$0.876.69
$38.00$39.00$40.00Aug 21$0.14$0.866.14
$41.00$42.00$43.00Aug 21$0.14$0.866.14
$41.00$42.00$43.00Jul 17$0.29$0.712.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 17-$0.05$3.95
$41.00$43.001:2Aug 21-$0.87$1.13
$45.00$46.001:2Aug 21-$0.35$0.65
$44.00$45.001:2Aug 21-$0.70$0.30
$43.00$44.001:2Aug 21-$0.95$0.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$39.001:2Aug 21-$0.21$0.79
$39.00$38.001:2Aug 21-$0.27$0.73
$41.00$40.001:2Aug 21-$0.30$0.70
$42.00$41.001:2Aug 21-$0.67$0.33
$43.00$42.001:2Aug 21-$0.86$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.09%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Aug 21$1.750.510.5%4.09%4.60%3199
$44.00Aug 21$1.350.432.9%3.16%6.01%743
$45.00Aug 21$0.950.355.2%2.22%7.41%81.3K
$46.00Aug 21$0.550.277.5%1.29%8.81%16--
$43.00Jul 17$0.250.450.5%0.58%1.10%1--
$48.00Aug 21$0.200.1412.2%0.47%12.67%1--

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. 179 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 $44.00 08-21 call last traded $1.70 on 07/10 (now $1.35/$1.45) — try a limit near $1.40. Also watch the $43.00 08-21 call last traded $2.10 on 07/10 (now $1.75/$1.95) — try a limit near $1.85; the $45.00 08-21 call last traded $1.25 on 07/10 (now $0.95/$1.15) — try a limit near $1.05. Most tradeable put: the $42.00 08-21 put last traded $1.25 on 07/10 (now $1.20/$1.45) — try a limit near $1.25.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Jul 17$0.25$0.55$0.40$0.84 07/10$0.35–$2.17$0.40--
$43.00Aug 21$1.75$1.95$1.85$2.10 07/10$1.23–$3.20$1.85199
$43.00Oct 16$1.80$3.10$2.45$3.90 07/02$1.85–$4.00$2.45119
$43.00Jan 15$3.10$3.90$3.50$5.50 07/07$2.90–$4.95$3.50--
$42.00Jul 17$0.75$1.15$0.95$1.55 07/10$0.60–$2.83$0.95--
$42.00Aug 21$2.05$2.50$2.28$2.71 07/10$1.70–$4.15$2.28--
$42.00Oct 16$2.80$3.40$3.10$3.30 07/09$2.22–$4.45$3.10122
$42.00Jan 15$3.70$5.50$4.60$4.35 06/29$3.20–$5.75$4.35--
$44.00Jul 17$0.05$0.25$0.15$0.38 07/10$0.13–$1.48$0.15--
$44.00Aug 21$1.35$1.45$1.40$1.70 07/10$0.98–$2.38$1.4043
$44.00Oct 16$1.80$2.35$2.08$2.45 07/10$1.43–$3.22$2.08--
$44.00Jan 15$2.65$3.40$3.03$3.35 07/09$2.50–$4.30$3.03--
$41.00Jul 17$1.45$2.20$1.83$2.49 07/10$1.02–$4.05$1.83--
$41.00Aug 21$2.55$3.10$2.83$4.35 07/06$2.08–$4.55$2.83--
$41.00Oct 16$2.35$4.20$3.28$5.40 07/07$2.68–$5.20$3.28--
$41.00Jan 15$3.40$5.90$4.65$6.10 07/07$3.53–$6.45$4.65--
$45.00Jul 17$0.00$0.10$0.05$0.07 07/08$0.05–$0.98$0.05--
$45.00Aug 21$0.95$1.15$1.05$1.25 07/10$0.78–$2.00$1.051.3K
$45.00Oct 16$1.55$1.90$1.73$2.00 07/09$1.27–$3.03$1.73275
$45.00Jan 15$2.50$3.20$2.85$2.97 07/10$2.23–$3.90$2.85--
$45.00Jun 17$3.40$6.30$4.85$5.68 07/07$3.38–$5.95$4.8534
$45.00Jan 21$4.50$8.00$6.25$7.06 07/07$4.78–$7.25$6.25--
$40.00Jul 17$2.25$3.10$2.68$2.75 07/09$1.58–$5.15$2.68--
$40.00Aug 21$2.50$3.90$3.20$3.55 07/09$2.60–$5.50$3.20--
$40.00Oct 16$3.90$4.70$4.30$6.00 07/07$3.03–$5.85$4.30--
$40.00Jan 15$5.00$5.80$5.40$5.32 07/09$4.22–$7.00$5.32--
$40.00Jun 17$5.20$8.10$6.65$6.14 06/25$5.20–$7.65$6.14--
$40.00Jan 21$6.50$9.40$7.95$7.33 07/08$6.45–$9.15$7.33--
$46.00Jul 17$0.00$0.95$0.48$0.48 07/07$0.08–$0.68$0.48--
$46.00Aug 21$0.55$0.85$0.70$0.93 07/10$0.55–$1.45$0.70--
$46.00Oct 16$0.95$1.85$1.40$2.29 07/07$1.05–$2.53$1.40--
$46.00Jan 15$1.20$3.90$2.55$3.41 07/06$1.83–$3.90$2.55--
$39.00Jul 17$3.10$4.20$3.65$3.95 07/08$2.15–$5.95$3.65--
$39.00Aug 21$3.80$5.40$4.60$5.65 07/02$3.25–$6.65$4.60--
$39.00Oct 16$3.60$6.30$4.95$5.04 07/09$3.70–$6.95$4.95--
$39.00Jan 15$5.10$7.20$6.15$2.80 05/19$4.30–$7.55$5.10--
$47.00Jul 17$0.00$0.60$0.30$0.15 07/09$0.08–$0.68$0.15--
$47.00Aug 21$0.30$0.60$0.45$0.60 07/09$0.43–$1.38$0.45--
$47.00Oct 16$0.95$1.20$1.08$1.33 07/09$0.90–$2.10$1.08--
$47.00Jan 15$0.50$3.60$2.05$1.85 07/08$1.25–$3.00$1.85--
$38.00Jul 17$4.00$5.10$4.55$5.00 06/25$2.85–$7.00$4.55--
$38.00Aug 21$4.00$6.70$5.35$3.90 06/22$3.90–$7.20$4.00--
$38.00Oct 16$4.40$7.10$5.75$5.75 06/29$4.50–$8.05$5.75--
$38.00Jan 15$5.80$7.20$6.50$3.79 06/04$5.35–$8.25$5.80--
$48.00Jul 17$0.00$0.40$0.20$0.10 07/07$0.08–$0.30$0.10--
$48.00Aug 21$0.20$0.40$0.30$0.50 07/10$0.23–$1.30$0.30--
$48.00Oct 16$0.05$1.20$0.63$1.50 07/02$0.63–$1.67$0.63--
$37.00Jul 17$5.10$6.00$5.55$6.00 06/25$3.55–$8.10$5.55--
$37.00Oct 16$5.80$7.90$6.85$3.94 06/10$4.90–$8.70$5.80--
$37.00Jan 15$6.50$7.90$7.20$4.38 06/08$5.70–$9.00$6.50--
$49.00Jul 17$0.00$0.10$0.05$0.05 07/08$0.05–$0.15$0.05--
$49.00Aug 21$0.00$0.30$0.15$0.64 07/07$0.15–$1.25$0.15--
$49.00Oct 16$0.05$1.05$0.55$0.95 07/09$0.55–$1.55$0.55--
$36.00Jul 17$6.20$7.10$6.65$7.00 06/30$4.70–$8.55$6.65--
$36.00Oct 16$5.90$9.30$7.60$9.35 07/07$5.65–$9.55$7.60--
$36.00Jan 15$7.00$8.70$7.85$7.05 06/17$6.20–$9.90$7.05--
$50.00Jul 17$0.00$0.75$0.38$0.05 06/26$0.03–$0.53$0.05--
$50.00Aug 21$0.10$0.55$0.33$0.30 07/10$0.25–$0.57$0.30--
$50.00Oct 16$0.20$0.75$0.48$0.92 07/07$0.48–$1.20$0.48--
$50.00Jan 15$0.15$1.70$0.93$1.45 07/10$0.93–$2.30$0.93--
$50.00Jun 17$2.10$2.95$2.53$3.60 07/07$2.13–$3.45$2.53--
$50.00Jan 21$2.70$6.00$4.35$4.20 07/10$3.43–$5.25$4.20--
$35.00Jul 17$7.20$8.10$7.65$7.63 07/08$5.45–$9.60$7.63--
$35.00Aug 21$7.20$9.00$8.10$8.13 07/08$6.00–$10.05$8.10--
$35.00Oct 16$6.80$9.70$8.25$10.00 07/02$6.35–$10.15$8.25--
$35.00Jun 17$8.30$11.30$9.80$7.00 05/13$8.00–$11.25$8.30--
$35.00Jan 21$9.10$12.00$10.55$7.44 05/22$8.90–$12.50$9.10--
$33.00Oct 16$8.60$11.50$10.05$9.04 07/08$8.10–$12.30$9.04--
$55.00Jul 17$0.00$0.55$0.28$0.05 07/10$0.03–$0.80$0.05--
$55.00Aug 21$0.00$0.35$0.18$0.10 07/06$0.18–$1.08$0.10--
$55.00Oct 16$0.05$0.50$0.28$0.40 06/30$0.25–$1.15$0.28--
$55.00Jan 15$0.45$0.80$0.63$0.73 07/08$0.55–$1.35$0.63113
$55.00Jun 17$0.60$2.75$1.68$1.62 07/08$1.25–$2.35$1.62--
$55.00Jan 21$1.75$4.70$3.23$3.45 07/08$2.60–$3.80$3.23--
$30.00Jul 17$12.00$13.30$12.65$12.58 06/29$10.10–$14.95$12.58--
$30.00Jan 15$12.20$14.30$13.25$11.80 06/18$11.30–$15.15$12.20--
$30.00Jun 17$12.10$15.20$13.65$7.99 05/19$11.40–$15.10$12.10--
$30.00Jan 21$13.20$14.50$13.85$13.00 06/18$12.10–$15.85$13.20--
$60.00Oct 16$0.00$1.40$0.70$0.15 06/26$0.18–$1.15$0.15--
$60.00Jan 15$0.00$1.25$0.63$0.35 06/22$0.40–$1.38$0.35--
$60.00Jun 17$0.60$2.10$1.35$1.05 06/22$0.93–$1.80$1.05--
$60.00Jan 21$0.50$3.90$2.20$1.95 06/05$2.10–$2.93$1.95--
$25.00Jul 17$17.00$18.30$17.65$17.53 06/29$15.60–$19.60$17.53--
$25.00Jan 21$15.60$20.00$17.80$18.74 06/30$16.00–$19.65$17.80--
$65.00Jul 17$0.00$0.55$0.28$0.15 06/30$0.08–$1.08$0.15--
$65.00Jan 15$0.00$1.35$0.68$0.44 06/25$0.28–$0.88$0.44--
$65.00Jun 17$0.25$1.85$1.05$0.60 06/02$0.55–$1.80$0.60--
$20.00Jan 15$20.90$25.00$22.95$21.96 06/15$20.75–$25.00$21.96--
$20.00Jun 17$20.50$25.50$23.00$17.72 05/18$20.60–$25.00$20.50--
$20.00Jan 21$20.50$25.50$23.00$21.63 07/08$20.50–$25.00$21.63--
$17.00Jun 17$0.00$0.50$0.25$0.24 07/01$0.10–$0.25$0.24--
$70.00Jan 15$0.00$0.40$0.20$0.11 06/05$0.18–$1.13$0.11--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Jul 17$0.50$0.65$0.57$1.66 07/08$0.25–$2.88$0.57--
$43.00Aug 21$1.70$1.90$1.80$1.65 07/10$1.02–$3.55$1.70--
$43.00Oct 16$1.70$3.50$2.60$2.80 07/10$2.20–$4.70$2.60--
$43.00Jan 15$2.95$4.90$3.93$3.50 07/06$3.50–$5.75$3.50--
$42.00Jul 17$0.00$0.35$0.18$0.32 07/09$0.18–$2.20$0.1863
$42.00Aug 21$1.20$1.45$1.33$1.25 07/10$0.75–$2.93$1.25287
$42.00Oct 16$1.30$3.00$2.15$2.80 06/25$1.53–$4.35$2.15--
$42.00Jan 15$2.20$4.90$3.55$3.80 06/30$2.80–$5.10$3.55--
$44.00Jul 17$0.15$2.35$1.25$2.20 07/08$0.53–$4.00$1.25--
$44.00Aug 21$2.10$2.45$2.28$2.15 07/10$1.30–$4.35$2.15--
$41.00Jul 17$0.00$0.15$0.08$0.05 07/09$0.08–$1.48$0.05--
$41.00Aug 21$0.90$1.10$1.00$1.05 07/09$0.48–$2.35$1.0067
$41.00Oct 16$1.25$2.55$1.90$2.60 07/08$1.33–$3.25$1.90--
$41.00Jan 15$1.80$4.00$2.90$2.78 07/10$2.50–$4.40$2.78--
$45.00Jul 17$2.10$3.20$2.65$2.71 06/29$1.00–$4.65$2.65--
$45.00Aug 21$2.30$3.60$2.95$1.90 07/07$1.80–$5.20$2.30--
$45.00Oct 16$3.50$5.50$4.50$5.45 06/18$2.90–$6.15$4.50--
$45.00Jan 15$4.30$5.90$5.10$5.22 07/10$4.25–$7.15$5.10--
$45.00Jun 17$4.70$7.70$6.20$5.45 07/07$6.05–$8.70$5.45--
$45.00Jan 21$7.10$10.40$8.75$11.40 05/22$7.50–$10.20$8.75--
$40.00Jul 17$0.00$0.05$0.03$0.10 07/09$0.03–$0.95$0.03322
$40.00Aug 21$0.50$0.80$0.65$0.44 07/10$0.33–$1.88$0.50--
$40.00Oct 16$1.45$2.15$1.80$2.10 07/08$1.08–$2.75$1.80206
$40.00Jan 15$2.10$3.30$2.70$2.95 07/08$2.05–$3.85$2.70--
$40.00Jun 17$2.55$4.90$3.73$5.20 06/23$3.65–$5.85$3.73--
$40.00Jan 21$3.50$6.70$5.10$5.40 07/07$4.95–$7.15$5.10--
$46.00Jul 17$2.00$4.10$3.05$1.68 07/02$1.55–$5.40$2.00--
$39.00Jul 17$0.00$0.05$0.03$0.09 07/08$0.03–$0.68$0.03--
$39.00Aug 21$0.25$0.60$0.43$0.74 07/08$0.43–$1.60$0.43126
$39.00Oct 16$0.40$1.80$1.10$1.10 07/10$0.98–$2.33$1.10--
$39.00Jan 15$1.00$3.80$2.40$2.65 06/25$1.65–$3.43$2.40--
$47.00Jul 17$3.70$4.90$4.30$2.06 07/07$2.60–$6.30$3.70--
$47.00Aug 21$4.00$5.20$4.60$4.50 06/26$3.00–$7.10$4.50--
$47.00Oct 16$4.90$6.80$5.85$4.30 07/06$4.20–$7.95$4.90--
$38.00Jul 17$0.00$0.05$0.03$0.06 07/01$0.03–$0.65$0.03--
$38.00Aug 21$0.20$0.50$0.35$0.30 07/06$0.18–$1.55$0.30--
$38.00Oct 16$1.00$1.40$1.20$1.15 07/09$0.70–$2.25$1.15--
$38.00Jan 15$0.65$3.50$2.08$2.25 07/08$1.50–$2.97$2.08--
$37.00Jul 17$0.00$0.05$0.03$0.03 07/09$0.03–$0.28$0.03--
$37.00Aug 21$0.10$0.35$0.22$0.46 07/08$0.22–$1.40$0.22--
$37.00Oct 16$0.50$1.00$0.75$0.80 06/30$0.53–$1.50$0.75--
$37.00Jan 15$0.30$2.95$1.63$1.85 07/09$1.02–$2.68$1.63--
$36.00Jul 17$0.00$0.05$0.03$0.10 06/25$0.03–$0.43$0.03--
$36.00Aug 21$0.00$0.45$0.23$0.17 07/10$0.20–$1.27$0.17--
$36.00Oct 16$0.35$0.85$0.60$0.50 07/07$0.45–$1.23$0.50--
$36.00Jan 15$1.10$1.85$1.48$1.75 07/08$0.90–$2.33$1.48--
$50.00Jul 17$5.60$9.30$7.45$7.65 07/08$5.20–$9.35$7.45--
$50.00Jan 15$7.70$10.20$8.95$8.15 07/02$7.30–$11.05$8.15--
$50.00Jun 17$8.60$11.70$10.15$8.45 07/07$9.05–$12.30$8.60--
$50.00Jan 21$10.40$13.60$12.00$14.60 05/29$10.85–$13.40$12.00--
$35.00Jul 17$0.00$0.05$0.03$0.03 07/09$0.03–$0.18$0.03--
$35.00Aug 21$0.05$0.25$0.15$0.13 07/09$0.15–$1.25$0.13--
$35.00Oct 16$0.40$0.80$0.60$0.60 07/08$0.43–$0.98$0.60--
$35.00Jan 15$0.85$1.55$1.20$1.03 07/06$0.90–$2.50$1.03--
$35.00Jun 17$1.05$3.80$2.42$2.60 07/08$2.15–$3.35$2.42--
$35.00Jan 21$2.10$5.30$3.70$3.80 07/10$3.30–$5.05$3.70--
$34.00Aug 21$0.00$0.40$0.20$0.20 06/18$0.20–$1.13$0.20--
$34.00Oct 16$0.20$0.65$0.43$0.40 06/30$0.38–$0.80$0.40--
$34.00Jan 15$0.75$1.35$1.05$1.37 06/25$0.73–$2.00$1.05--
$33.00Aug 21$0.00$0.35$0.18$0.22 06/22$0.18–$1.15$0.18--
$33.00Oct 16$0.00$0.55$0.28$0.35 06/30$0.20–$0.98$0.28--
$33.00Jan 15$0.65$1.60$1.13$0.90 06/30$0.48–$2.08$0.90--
$32.00Oct 16$0.05$1.15$0.60$0.51 06/22$0.25–$1.48$0.51--
$32.00Jan 15$0.50$1.00$0.75$1.50 06/15$0.58–$1.50$0.75--
$31.00Oct 16$0.00$1.20$0.60$0.60 06/15$0.20–$1.25$0.60--
$31.00Jan 15$0.15$0.95$0.55$0.85 06/29$0.33–$1.85$0.55--
$55.00Oct 16$11.80$13.70$12.75$14.50 06/22$10.95–$15.05$12.75--
$55.00Jan 21$13.50$17.70$15.60$15.06 06/30$14.40–$17.05$15.06--
$30.00Jul 17$0.00$0.05$0.03$0.01 06/15$0.03–$0.55$0.01--
$30.00Oct 16$0.05$1.00$0.53$0.17 07/10$0.18–$1.25$0.17--
$30.00Jan 15$0.35$0.80$0.57$0.57 07/10$0.45–$0.85$0.57--
$30.00Jun 17$0.45$1.70$1.08$1.25 07/08$1.08–$2.13$1.08--
$30.00Jan 21$1.75$2.65$2.20$2.41 07/08$2.05–$3.15$2.20--
$60.00Jan 21$17.50$20.80$19.15$23.77 06/08$17.75–$21.45$19.15--
$25.00Jul 17$0.00$1.85$0.93$0.20 06/24$0.03–$1.08$0.20--
$25.00Oct 16$0.00$1.20$0.60$0.15 07/09$0.15–$0.60$0.1545
$25.00Jan 15$0.00$1.40$0.70$0.22 06/30$0.20–$0.70$0.22--
$25.00Jun 17$0.20$1.10$0.65$0.55 06/25$0.48–$0.88$0.55--
$25.00Jan 21$0.05$2.35$1.20$1.40 06/22$1.00–$1.75$1.20--
$65.00Jan 21$21.50$25.90$23.70$24.59 07/08$21.40–$25.35$23.70--
$20.00Jan 15$0.00$1.60$0.80$0.23 06/25$0.18–$1.10$0.23--
$20.00Jun 17$0.00$1.10$0.55$0.75 05/18$0.18–$1.30$0.55--
$20.00Jan 21$0.00$1.80$0.90$0.45 07/08$0.53–$1.80$0.45--
$70.00Jan 21$26.00$29.20$27.60$26.18 07/07$26.50–$30.00$26.18--
$9.00Jul 17$0.35$0.80$0.57$0.42 07/10$0.25–$0.93$0.42--
$8.00Jul 17$0.00$0.25$0.13$0.20 06/15$0.08–$0.28$0.13--
$7.00Jan 15$0.15$0.50$0.33$0.25 07/02$0.25–$0.48$0.25--

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 79
Total Puts 137
Put/Call Ratio 1.73
Net Difference -58

Prior's Put/Call Breakdown

Total Calls 196
Total Puts 294
Put/Call Ratio 1.50
Net Difference -98

Prior 7-Day Put/Call Summary

Total Calls 2,751
Total Puts 1,833
Average Put/Call Ratio 1.26
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