Tour v344
AMCR
AMCOR PLC
$44.84 +3.32%
$44.80 (-0.09%)🌙
as of 07/16 06:08 PM
(7/15 18:17) ◀
|
Thursday, July 16, 2026 (6:08pm)
January 2026
|
▶ (7/17 18:10)
◀ 7/16 18:08 ▶

Option Volume

Detail
ℹ
Current (07/16) 636
Calls: 555 (87%)
Puts: 81 (13%)
Prior (07/15) 472
Calls: 316 (67%)
Puts: 156 (33%)
Current vs Prior +34.75%
Calls: +75.63% (Calls)
Puts: -48.08% (Puts)
Prior 7-Day Total 3,369
Calls: 1,391 (41%)
Puts: 1,978 (59%)
Prior 7-Day Average 481
Calls: 198 (41%)
Puts: 282 (59%)
Current vs Prior 7-Day Avg +32.15%
Calls: +179.30%
Puts: -71.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $120.6K
Calls: $113.0K (94%)
Puts: $7.5K (6%)
Prior (07/15) $76.5K
Calls: $58.7K (77%)
Puts: $17.9K (23%)
Current vs Prior +57.63%
Calls: +92.75%
Puts: -57.71%
Prior 7-Day Total $420.9K
Calls: $204.5K (49%)
Puts: $216.4K (51%)
Prior 7-Day Average $60.1K
Calls: $29.2K (49%)
Puts: $30.9K (51%)
Current vs Prior 7-Day Avg +100.56%
Calls: +286.91%
Puts: -75.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.15
Prior (07/15) 0.49
Current vs Prior -70.44%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -90.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 36,728
Calls: 24,901 (68%)
Puts: 11,827 (32%)
Prior (07/15) 10,489
Calls: 9,228 (88%)
Puts: 1,261 (12%)
Current vs Prior +250.16%
Prior 7-Day Total 194,301
Calls: 135,681 (70%)
Puts: 58,620 (30%)
Prior 7-Day Average 27,757
Calls: 19,383 (70%)
Puts: 8,374 (30%)
Current vs Prior 7-Day Avg +32.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.79% | 8.39%3.79% | 8.39%
Prior 3.53% | 9.70%3.53% | 9.70%
Current vs Prior +7.54% | -13.56%+7.55% | -13.56%
Prior 7-Day Avg 4.40% | 9.60%4.40% | 9.60%
Current vs 7-Day Avg -13.79% | -12.66%-13.79% | -12.66%
Prior 7-Day Eod 3.53% | 9.70%3.53% | 9.70%
Current vs 7-Day Eod +7.54% | -13.56%+7.55% | -13.56%
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 94% of dollar volume in calls ($113.0K) vs puts ($7.5K). Elevated premium activity with dollar volume up 58% vs prior. Dollar volume significantly above 7-day average (101% higher). Extreme bullish P/C ratio of 0.15 - heavy call buying (555 calls vs 81 puts).

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 BEARISH
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 1 of results (avg 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 215.105.60$5.359.3%200.8631
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. 16 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 177.509.00$8.2518.2%--1.0038
$37.00Jul 176.508.10$7.3021.9%--1.0069
$39.00Jul 174.606.00$5.3026.4%--1.00368
$40.00Jul 174.005.20$4.6026.1%201.00280
$41.00Jul 172.504.10$3.3048.5%421.00280
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 170.802.05$1.4288.0%--0.6910

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 520, top 130)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 210.901.15$1.0224.5%1300.34133
$46.00Aug 211.301.55$1.4317.5%1070.42103
$41.00Jul 172.504.10$3.3048.5%421.00280
$41.00Aug 214.204.70$4.4511.2%400.814
$45.00Aug 211.602.05$1.8324.6%350.501.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.400.65$0.5347.2%170.1971
$43.00Aug 210.701.20$0.9552.6%150.3268
$39.00Aug 210.200.30$0.2540.0%110.10136
$43.00Jul 170.000.05$0.03166.7%40.0664
$42.00Aug 210.650.85$0.7526.7%30.25315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 218.9%, max 797.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 21215.3%33.4%544.0%260
$48.00Jul 17Aug 21131.6%28.0%369.6%--134
$49.00Jul 17Aug 2199.0%28.6%245.4%1117
$47.00Jul 17Aug 21114.0%33.7%238.6%130176
$46.00Jul 17Aug 21117.4%34.7%238.0%111161
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Jul 17Aug 21412.0%45.9%797.1%--263
$39.00Jul 17Aug 21134.0%36.0%272.6%11359
$37.00Jul 17Aug 21178.3%51.3%248.0%--491
$40.00Jul 17Aug 21112.2%34.5%225.1%1593
$41.00Jul 17Aug 2190.2%34.1%164.6%17163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 5.67, avg 3.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$49.00Aug 21$0.15$0.85$0.155.67$48.15
$48.00$49.00Jul 17$0.17$0.83$0.174.88$48.17
$42.00$43.00Aug 21$0.20$0.80$0.204.00$42.20
$46.00$47.00Jul 17$0.25$0.75$0.253.00$46.25
$41.00$42.00Jul 17$0.37$0.63$0.371.70$41.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Jul 17$0.17$0.83$0.174.88$43.83
$41.00$40.00Aug 21$0.18$0.82$0.184.56$40.82
$43.00$42.00Aug 21$0.20$0.80$0.204.00$42.80
$42.00$41.00Aug 21$0.22$0.78$0.223.55$41.78
$44.00$43.00Aug 21$0.43$0.57$0.431.33$43.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$41.00Aug 21$0.90$0.90$0.109.00$40.90
$44.00$45.00Jul 17$0.85$0.85$0.155.67$44.85
$43.00$44.00Jul 17$0.78$0.78$0.223.55$43.78
$39.00$40.00Jul 17$0.70$0.70$0.302.33$39.70
$47.00$48.00Aug 21$0.52$0.52$0.481.08$47.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$44.00Jul 17$1.22$1.22$0.781.56$44.78
$44.00$43.00Aug 21$0.43$0.43$0.570.75$43.57
$42.00$41.00Aug 21$0.22$0.22$0.780.28$41.78
$43.00$42.00Aug 21$0.20$0.20$0.800.25$42.80
$41.00$40.00Aug 21$0.18$0.18$0.820.22$40.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.73, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 17Aug 21$0.2768.3%33.4%
$48.00Jul 17Aug 21$0.30131.6%28.0%
$49.00Jul 17Aug 21$0.3299.0%28.6%
$40.00Jul 17Aug 21$0.75112.2%34.5%
$47.00Jul 17Aug 21$0.77114.0%33.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 17Aug 21$0.22134.0%36.0%
$40.00Jul 17Aug 21$0.32112.2%34.5%
$37.00Jul 17Aug 21$0.35178.3%51.3%
$41.00Jul 17Aug 21$0.5090.2%34.1%
$42.00Jul 17Aug 21$0.7268.3%33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 2.79% of stock, avg 9.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Jul 17$1.05$0.20$1.25$42.75$45.252.79%
$43.00Jul 17$1.83$0.03$1.86$41.14$44.864.15%
$46.00Jul 17$0.50$1.42$1.92$44.08$47.924.28%
$42.00Jul 17$2.93$0.03$2.96$39.04$44.966.60%
$44.00Aug 21$1.88$1.38$3.26$40.74$47.267.27%
$41.00Jul 17$3.30$0.03$3.33$37.67$44.337.43%
$42.00Aug 21$3.20$0.75$3.95$38.05$45.958.81%
$43.00Aug 21$3.00$0.95$3.95$39.05$46.958.81%
$40.00Jul 17$4.60$0.03$4.63$35.37$44.6310.33%
$41.00Aug 21$4.45$0.53$4.98$36.02$45.9811.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.51% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$43.00Jul 17$0.20$0.03$0.23$42.77$45.23
$48.00$43.00Jul 17$0.20$0.03$0.23$42.77$48.23
$47.00$43.00Jul 17$0.25$0.03$0.28$42.72$47.28
$45.00$44.00Jul 17$0.20$0.20$0.40$43.60$45.40
$48.00$44.00Jul 17$0.20$0.20$0.40$43.60$48.40
$50.00$43.00Jul 17$0.38$0.03$0.41$42.59$50.41
$47.00$44.00Jul 17$0.25$0.20$0.45$43.55$47.45
$46.00$43.00Jul 17$0.50$0.03$0.53$42.47$46.53
$50.00$44.00Jul 17$0.38$0.20$0.58$43.42$50.58
$46.00$44.00Jul 17$0.50$0.20$0.70$43.30$46.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 5.25, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4446/47Aug 21$0.84$0.165.25$43.16$46.84
43/4445/46Aug 21$0.83$0.174.88$43.17$45.83
41/4247/48Aug 21$0.74$0.262.85$41.26$47.74
42/4347/48Aug 21$0.72$0.282.57$42.28$47.72
40/4147/48Aug 21$0.70$0.302.33$40.30$47.70
41/4246/47Aug 21$0.63$0.371.70$41.37$46.63
41/4245/46Aug 21$0.62$0.381.63$41.38$45.62
42/4346/47Aug 21$0.61$0.391.56$42.39$46.61
42/4345/46Aug 21$0.60$0.401.50$42.40$45.60
40/4146/47Aug 21$0.59$0.411.44$40.41$46.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Jul 17$0.10$0.909.00
$48.00$49.00$50.00Aug 21$0.18$0.824.56
$46.00$47.00$48.00Jul 17$0.20$0.804.00
$38.00$39.00$40.00Jul 17$0.25$0.753.00
$42.00$43.00$44.00Jul 17$0.32$0.682.12
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 21$0.08$0.9211.50
$42.00$43.00$44.00Jul 17$0.17$0.834.88
$38.00$39.00$40.00Aug 21$0.23$0.773.35
$42.00$43.00$44.00Aug 21$0.23$0.773.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $--, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$47.001:2Jul 17$0.00$1.00
$47.00$48.001:2Jul 17-$0.15$0.85
$48.00$49.001:2Aug 21-$0.20$0.80
$43.00$44.001:2Jul 17-$0.27$0.73
$49.00$50.001:2Aug 21-$0.41$0.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$39.001:2Aug 21-$0.15$0.85
$41.00$40.001:2Aug 21-$0.17$0.83
$42.00$41.001:2Aug 21-$0.31$0.69
$38.00$37.001:2Aug 21-$0.38$0.62
$39.00$38.001:2Aug 21-$0.51$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.57%, avg 1.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Aug 21$1.600.500.4%3.57%3.93%351.3K
$46.00Aug 21$1.300.422.6%2.90%5.49%107103
$47.00Aug 21$0.900.344.8%2.01%6.82%130133
$50.00Aug 21$0.300.1611.5%0.67%12.18%238
$48.00Aug 21$0.100.237.0%0.22%7.27%--81

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 $30.00 01-21 call last traded $13.00 on 06/18 (now $15.10/$16.30) — try a limit near $15.10. Also watch the $40.00 08-21 call last traded $3.55 on 07/09 (now $5.10/$5.60) — try a limit near $5.10; the $41.00 08-21 call last traded $4.35 on 07/06 (now $4.20/$4.70) — try a limit near $4.35. Most tradeable put: the $45.00 01-15 put last traded $5.22 on 07/10 (now $4.00/$4.50) — try a limit near $4.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Jul 17$0.00$0.40$0.20$0.07 07/08$0.05–$0.98$0.07218
$45.00Aug 21$1.60$2.05$1.83$1.25 07/10$0.78–$2.00$1.601.3K
$45.00Oct 16$2.40$2.95$2.68$2.00 07/09$1.27–$3.03$2.40265
$45.00Jan 15$3.50$4.20$3.85$2.97 07/10$2.23–$3.90$3.502.2K
$45.00Jun 17$3.80$6.20$5.00$5.68 07/07$3.38–$5.95$5.0036
$45.00Jan 21$6.00$7.30$6.65$7.06 07/07$4.78–$7.25$6.6525
$44.00Jul 17$0.70$1.40$1.05$0.38 07/10$0.13–$1.48$0.70266
$44.00Aug 21$1.20$2.55$1.88$1.70 07/10$0.98–$2.38$1.7049
$44.00Oct 16$2.00$3.50$2.75$2.45 07/10$1.43–$3.22$2.4597
$44.00Jan 15$3.60$4.60$4.10$3.35 07/09$2.50–$4.30$3.6057
$46.00Jul 17$0.00$1.00$0.50$0.48 07/07$0.08–$0.68$0.4858
$46.00Aug 21$1.30$1.55$1.43$0.93 07/10$0.55–$1.45$1.30103
$46.00Oct 16$1.10$2.50$1.80$2.29 07/07$1.05–$2.53$1.8025
$46.00Jan 15$2.20$3.60$2.90$3.41 07/06$1.83–$3.90$2.909
$43.00Jul 17$1.60$2.05$1.83$0.84 07/10$0.35–$2.17$1.60823
$43.00Aug 21$2.80$3.20$3.00$2.10 07/10$1.23–$3.20$2.80245
$43.00Oct 16$3.50$4.20$3.85$3.90 07/02$1.85–$4.00$3.85124
$43.00Jan 15$3.50$5.10$4.30$5.50 07/07$2.90–$4.95$4.3015
$47.00Jul 17$0.00$0.50$0.25$0.15 07/09$0.08–$0.68$0.1543
$47.00Aug 21$0.90$1.15$1.02$0.60 07/09$0.43–$1.38$0.90133
$47.00Oct 16$1.10$2.05$1.58$1.33 07/09$0.90–$2.10$1.33190
$47.00Jan 15$1.45$3.30$2.38$1.85 07/08$1.25–$3.00$1.8519
$42.00Jul 17$2.55$3.30$2.93$1.55 07/10$0.60–$2.93$2.553.1K
$42.00Aug 21$2.50$3.90$3.20$2.71 07/10$1.70–$4.15$2.7130
$42.00Oct 16$3.50$4.70$4.10$3.30 07/09$2.22–$4.45$3.50122
$42.00Jan 15$4.50$5.90$5.20$4.35 06/29$3.20–$5.75$4.5011
$48.00Jul 17$0.00$0.40$0.20$0.10 07/07$0.08–$0.30$0.1053
$48.00Aug 21$0.10$0.90$0.50$0.50 07/10$0.23–$1.30$0.5081
$48.00Oct 16$0.65$2.25$1.45$1.50 07/02$0.63–$1.67$1.45362
$41.00Jul 17$2.50$4.10$3.30$2.49 07/10$1.02–$4.05$2.50280
$41.00Aug 21$4.20$4.70$4.45$4.35 07/06$2.08–$4.55$4.354
$41.00Oct 16$3.80$5.40$4.60$5.40 07/07$2.68–$5.20$4.60424
$41.00Jan 15$4.60$6.50$5.55$6.10 07/07$3.53–$6.45$5.5566
$49.00Jul 17$0.00$0.05$0.03$0.05 07/08$0.03–$0.10$0.0367
$49.00Aug 21$0.05$0.65$0.35$0.64 07/07$0.15–$1.25$0.3550
$49.00Oct 16$0.95$1.90$1.42$0.95 07/09$0.55–$1.55$0.9513
$40.00Jul 17$4.00$5.20$4.60$2.75 07/09$1.58–$5.15$4.00280
$40.00Aug 21$5.10$5.60$5.35$3.55 07/09$2.60–$5.50$5.1031
$40.00Oct 16$4.60$6.20$5.40$6.00 07/07$3.03–$5.85$5.40486
$40.00Jan 15$5.40$7.00$6.20$5.32 07/09$4.22–$7.00$5.40460
$40.00Jun 17$6.60$8.70$7.65$6.14 06/25$5.20–$7.65$6.6085
$40.00Jan 21$7.90$10.10$9.00$7.33 07/08$6.45–$9.15$7.90109
$50.00Jul 17$0.00$0.75$0.38$0.05 06/26$0.03–$0.53$0.0522
$50.00Aug 21$0.30$0.45$0.38$0.30 07/10$0.20–$0.57$0.3038
$50.00Oct 16$0.80$1.20$1.00$0.92 07/07$0.48–$1.20$0.92177
$50.00Jan 15$1.05$2.30$1.67$1.45 07/10$0.93–$2.30$1.45543
$50.00Jun 17$2.75$3.80$3.28$3.60 07/07$2.13–$3.45$3.28247
$50.00Jan 21$4.00$6.00$5.00$4.20 07/10$3.58–$5.25$4.2039
$39.00Jul 17$4.60$6.00$5.30$3.95 07/08$2.15–$5.95$4.60368
$39.00Aug 21$5.00$6.50$5.75$5.65 07/02$3.25–$6.65$5.651
$39.00Oct 16$5.40$7.00$6.20$5.04 07/09$3.70–$6.95$5.40215
$39.00Jan 15$6.00$7.70$6.85$2.80 05/19$4.30–$7.55$6.003
$38.00Jul 17$5.50$7.00$6.25$5.00 06/25$2.85–$7.00$5.50150
$38.00Aug 21$5.90$7.40$6.65$3.90 06/22$3.90–$7.20$5.905
$38.00Oct 16$6.20$7.90$7.05$5.75 06/29$4.50–$8.05$6.2029
$38.00Jan 15$6.80$8.70$7.75$3.79 06/04$5.35–$8.25$6.806
$37.00Jul 17$6.50$8.10$7.30$6.00 06/25$3.55–$8.10$6.5069
$37.00Oct 16$7.10$8.70$7.90$3.94 06/10$4.90–$8.70$7.1063
$37.00Jan 15$7.60$9.20$8.40$4.38 06/08$5.70–$9.00$7.606
$36.00Jul 17$7.50$9.00$8.25$7.00 06/30$4.70–$8.55$7.5038
$36.00Oct 16$8.00$9.60$8.80$9.35 07/07$5.65–$9.55$8.8017
$36.00Jan 15$8.40$9.90$9.15$7.05 06/17$6.20–$9.90$8.402
$35.00Jul 17$8.50$10.00$9.25$7.63 07/08$5.45–$9.60$8.508
$35.00Aug 21$8.60$11.30$9.95$8.13 07/08$6.00–$10.05$8.601
$35.00Oct 16$9.00$10.50$9.75$10.00 07/02$6.35–$10.15$9.7521
$35.00Jun 17$9.90$11.80$10.85$7.00 05/13$8.00–$11.25$9.906
$35.00Jan 21$10.60$13.50$12.05$7.44 05/22$8.90–$12.50$10.6037
$35.00Jan 15$9.30$10.80$10.05--$10.05–$10.05—$9.3020
$55.00Jul 17$0.00$0.75$0.38$0.05 07/10$0.03–$0.80$0.0595
$55.00Aug 21$0.00$0.20$0.10$0.10 07/06$0.10–$1.08$0.107
$55.00Oct 16$0.00$0.75$0.38$0.40 06/30$0.23–$1.15$0.3830
$55.00Jan 15$0.45$1.10$0.78$0.73 07/08$0.55–$1.35$0.73116
$55.00Jun 17$0.60$3.20$1.90$1.62 07/08$1.25–$2.35$1.6237
$55.00Jan 21$2.45$5.10$3.78$3.45 07/08$2.60–$3.80$3.4533
$33.00Oct 16$10.80$12.40$11.60$9.04 07/08$8.10–$12.30$10.802
$30.00Jul 17$13.50$16.10$14.80$12.58 06/29$10.10–$14.95$13.501
$30.00Jan 15$13.70$16.00$14.85$11.80 06/18$11.30–$15.15$13.7054
$30.00Jun 17$13.00$16.20$14.60$7.99 05/19$11.40–$15.10$13.0032
$30.00Jan 21$15.10$16.30$15.70$13.00 06/18$12.10–$15.85$15.1015
$60.00Oct 16$0.00$1.00$0.50$0.15 06/26$0.18–$1.15$0.1527
$60.00Jan 15$0.10$0.85$0.48$0.35 06/22$0.40–$1.38$0.3551
$60.00Jun 17$0.10$2.40$1.25$1.05 06/22$0.93–$1.80$1.059
$60.00Jan 21$1.40$4.10$2.75$1.95 06/05$2.10–$2.93$1.95153
$60.00Jul 17$0.00$0.95$0.48--$0.48–$0.48—--10
$25.00Jul 17$17.80$21.90$19.85$17.53 06/29$15.60–$19.85$17.802
$25.00Jan 21$17.50$21.00$19.25$18.74 06/30$16.00–$19.65$18.7446
$25.00Oct 16$17.90$21.10$19.50--$19.50–$19.50—$17.902
$65.00Jul 17$0.00$0.95$0.48$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–$0.88$0.3871
$65.00Jun 17$0.40$1.30$0.85$0.60 06/02$0.55–$1.73$0.602
$65.00Jan 21$0.60$3.70$2.15--$2.15–$2.15—$0.6011
$20.00Jan 15$22.90$27.00$24.95$21.96 06/15$20.75–$25.00$22.901
$20.00Jun 17$22.50$27.50$25.00$17.72 05/18$20.60–$25.00$22.50--
$20.00Jan 21$22.50$27.50$25.00$21.63 07/08$20.50–$25.00$22.501
$70.00Jan 15$0.00$0.75$0.38$0.11 06/05$0.18–$1.13$0.113
$17.00Jun 17$0.00$0.50$0.25$0.24 07/01$0.10–$0.25$0.245
$17.00Jan 15$0.00$0.20$0.10--$0.10–$0.10—--36
$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–$0.25—--57
$75.00Oct 16$0.00$1.00$0.50--$0.50–$0.50—--10
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Jul 17$0.00$1.30$0.65$2.71 06/29$0.65–$4.65$0.654
$45.00Aug 21$1.70$2.05$1.88$1.90 07/07$1.80–$5.20$1.883
$45.00Oct 16$2.60$4.30$3.45$5.45 06/18$2.90–$6.15$3.4518
$45.00Jan 15$4.00$4.50$4.25$5.22 07/10$4.25–$7.15$4.2575
$45.00Jun 17$5.10$7.50$6.30$5.45 07/07$6.05–$8.70$5.4532
$45.00Jan 21$6.30$9.60$7.95$11.40 05/22$7.50–$10.20$7.953
$44.00Jul 17$0.00$0.40$0.20$2.20 07/08$0.20–$4.00$0.2010
$44.00Aug 21$1.15$1.60$1.38$2.15 07/10$1.30–$4.35$1.38230
$44.00Oct 16$1.75$4.00$2.88--$2.88–$2.88—$1.7515
$46.00Jul 17$0.80$2.05$1.42$1.68 07/02$1.42–$5.40$1.4210
$43.00Jul 17$0.00$0.05$0.03$1.66 07/08$0.03–$2.88$0.0364
$43.00Aug 21$0.70$1.20$0.95$1.65 07/10$0.95–$3.55$0.9568
$43.00Oct 16$1.25$3.70$2.48$2.80 07/10$2.20–$4.70$2.4812
$43.00Jan 15$3.00$4.40$3.70$3.50 07/06$3.50–$5.75$3.501
$47.00Jul 17$1.90$3.70$2.80$2.06 07/07$2.60–$6.30$2.063
$47.00Aug 21$2.80$4.30$3.55$4.50 06/26$3.00–$7.10$3.551
$47.00Oct 16$3.90$5.50$4.70$4.30 07/06$4.20–$7.95$4.305
$47.00Jan 15$4.80$6.70$5.75--$5.75–$5.75—$4.801
$42.00Jul 17$0.00$0.05$0.03$0.32 07/09$0.03–$2.20$0.0377
$42.00Aug 21$0.65$0.85$0.75$1.25 07/10$0.75–$2.93$0.75315
$42.00Oct 16$1.20$2.60$1.90$2.80 06/25$1.53–$4.35$1.9041
$42.00Jan 15$2.40$3.90$3.15$3.80 06/30$2.80–$5.10$3.151
$41.00Jul 17$0.00$0.05$0.03$0.05 07/09$0.03–$1.48$0.0392
$41.00Aug 21$0.40$0.65$0.53$1.05 07/09$0.48–$2.35$0.5371
$41.00Oct 16$1.20$1.50$1.35$2.60 07/08$1.33–$3.25$1.35170
$41.00Jan 15$2.10$3.20$2.65$2.78 07/10$2.50–$4.40$2.65158
$49.00Jul 17$3.90$5.50$4.70--$4.70–$4.70—$3.901
$49.00Oct 16$5.20$6.90$6.05--$6.05–$6.05—$5.202
$40.00Jul 17$0.00$0.05$0.03$0.10 07/09$0.03–$0.95$0.03322
$40.00Aug 21$0.20$0.50$0.35$0.44 07/10$0.33–$1.88$0.35271
$40.00Oct 16$0.90$1.60$1.25$2.10 07/08$1.08–$2.75$1.25209
$40.00Jan 15$1.85$2.25$2.05$2.95 07/08$2.05–$3.85$2.05148
$40.00Jun 17$2.80$5.30$4.05$5.20 06/23$3.65–$5.85$4.05126
$40.00Jan 21$4.30$7.00$5.65$5.40 07/07$4.95–$7.15$5.4062
$50.00Jul 17$5.00$6.50$5.75$7.65 07/08$5.20–$9.35$5.75--
$50.00Jan 15$6.90$8.30$7.60$8.15 07/02$7.30–$11.05$7.6040
$50.00Jun 17$8.40$10.30$9.35$8.45 07/07$9.05–$12.30$8.4561
$50.00Jan 21$9.20$12.50$10.85$14.60 05/29$10.85–$13.20$10.85292
$50.00Oct 16$6.10$7.70$6.90--$6.90–$6.90—$6.105
$39.00Jul 17$0.00$0.05$0.03$0.09 07/08$0.03–$0.68$0.03223
$39.00Aug 21$0.20$0.30$0.25$0.74 07/08$0.25–$1.60$0.25136
$39.00Oct 16$0.40$1.75$1.08$1.10 07/10$0.98–$2.33$1.08238
$39.00Jan 15$0.90$3.50$2.20$2.65 06/25$1.65–$3.43$2.202
$38.00Jul 17$0.00$2.15$1.08$0.06 07/01$0.03–$1.08$0.06230
$38.00Aug 21$0.00$0.75$0.38$0.30 07/06$0.18–$1.55$0.3033
$38.00Oct 16$0.35$1.15$0.75$1.15 07/09$0.70–$2.25$0.7580
$38.00Jan 15$1.20$2.25$1.73$2.25 07/08$1.50–$2.97$1.738
$37.00Jul 17$0.00$0.05$0.03$0.03 07/09$0.03–$0.25$0.03411
$37.00Aug 21$0.00$0.75$0.38$0.46 07/08$0.22–$1.40$0.3880
$37.00Oct 16$0.35$1.15$0.75$0.80 06/30$0.48–$1.50$0.75102
$37.00Jan 15$0.40$2.70$1.55$1.85 07/09$1.02–$2.68$1.5518
$36.00Jul 17$0.00$0.05$0.03$0.10 06/25$0.03–$0.43$0.03227
$36.00Aug 21$0.00$2.10$1.05$0.17 07/10$0.20–$1.27$0.174
$36.00Oct 16$0.25$0.60$0.43$0.50 07/07$0.43–$1.23$0.4367
$36.00Jan 15$0.50$1.75$1.13$1.75 07/08$0.90–$2.33$1.137
$35.00Jul 17$0.00$0.05$0.03$0.03 07/09$0.03–$0.18$0.03257
$35.00Aug 21$0.00$0.25$0.13$0.13 07/09$0.13–$1.25$0.1330
$35.00Oct 16$0.30$0.55$0.43$0.60 07/08$0.43–$0.98$0.43101
$35.00Jan 15$0.55$1.50$1.02$1.03 07/06$0.90–$2.50$1.02137
$35.00Jun 17$1.80$3.80$2.80$2.60 07/08$2.15–$3.15$2.60438
$35.00Jan 21$2.15$4.80$3.47$3.80 07/10$3.30–$5.05$3.4724
$55.00Oct 16$10.40$12.10$11.25$14.50 06/22$10.95–$15.05$11.256
$55.00Jan 21$12.80$15.70$14.25$15.06 06/30$14.25–$17.05$14.253
$55.00Jan 15$11.00$12.60$11.80--$11.80–$11.80—$11.0010
$34.00Aug 21$0.00$1.15$0.57$0.20 06/18$0.20–$1.13$0.201
$34.00Oct 16$0.25$0.55$0.40$0.40 06/30$0.35–$0.80$0.40130
$34.00Jan 15$0.55$1.35$0.95$1.37 06/25$0.73–$1.63$0.955
$33.00Aug 21$0.00$1.20$0.60$0.22 06/22$0.18–$1.15$0.222
$33.00Oct 16$0.00$2.35$1.18$0.35 06/30$0.20–$1.18$0.35136
$33.00Jan 15$0.45$1.20$0.83$0.90 06/30$0.48–$2.08$0.8369
$32.00Oct 16$0.05$2.30$1.17$0.51 06/22$0.25–$1.48$0.51210
$32.00Jan 15$0.25$1.10$0.68$1.50 06/15$0.58–$1.50$0.6812
$31.00Oct 16$0.00$2.30$1.15$0.60 06/15$0.20–$1.25$0.6074
$31.00Jan 15$0.00$0.85$0.43$0.85 06/29$0.33–$1.85$0.4317
$30.00Jul 17$0.00$0.25$0.13$0.01 06/15$0.03–$0.55$0.0139
$30.00Oct 16$0.05$2.25$1.15$0.17 07/10$0.18–$1.25$0.17389
$30.00Jan 15$0.25$0.75$0.50$0.57 07/10$0.45–$0.85$0.50211
$30.00Jun 17$0.50$2.80$1.65$1.25 07/08$1.08–$2.10$1.2581
$30.00Jan 21$1.45$2.65$2.05$2.41 07/08$2.05–$3.15$2.0553
$60.00Jan 21$15.50$20.40$17.95$23.77 06/08$17.75–$21.45$17.9545
$25.00Jul 17$0.00$0.25$0.13$0.20 06/24$0.03–$1.08$0.137
$25.00Oct 16$0.00$0.95$0.48$0.15 07/09$0.15–$0.68$0.1546
$25.00Jan 15$0.00$0.40$0.20$0.22 06/30$0.20–$0.70$0.20118
$25.00Jun 17$0.40$1.15$0.77$0.55 06/25$0.48–$0.88$0.5522
$25.00Jan 21$0.05$3.10$1.58$1.40 06/22$1.00–$1.75$1.4020
$65.00Jan 21$20.50$24.50$22.50$24.59 07/08$21.40–$25.35$22.503
$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$2.75$1.38$0.45 07/08$0.53–$1.80$0.452
$70.00Jan 21$24.50$27.70$26.10$26.18 07/07$26.10–$30.00$26.102
$12.00Jan 15$3.00$3.60$3.30--$3.30–$3.30—$3.001
$10.00Jan 15$1.30$1.80$1.55--$1.55–$1.55—$1.3072
$10.00Jun 17$1.55$2.25$1.90--$1.90–$1.90—$1.55119
$10.00Jan 21$1.85$2.60$2.23--$2.23–$2.23—$1.856
$9.00Jul 17$0.00$0.40$0.20$0.42 07/10$0.20–$0.93$0.2031
$8.00Jul 17$0.00$0.25$0.13$0.20 06/15$0.08–$0.28$0.13171
$7.00Jan 15$0.15$0.35$0.25$0.25 07/02$0.25–$0.48$0.252.6K
$7.00Jul 17$0.00$0.25$0.13--$0.13–$0.13—--48
$7.00Jun 17$0.25$0.75$0.50--$0.50–$0.50—$0.25279
$7.00Jan 21$0.00$2.00$1.00--$1.00–$1.00—--97

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 555
Total Puts 81
Put/Call Ratio 0.15
Net Difference 474

Prior's Put/Call Breakdown

Total Calls 316
Total Puts 156
Put/Call Ratio 0.49
Net Difference 160

Prior 7-Day Put/Call Summary

Total Calls 1,391
Total Puts 1,978
Average Put/Call Ratio 1.51
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