Tour v494
COR
CENCORA INC Series A
$320.46 -1.40%
$323.00 (+0.79%)🌙
as of 08/07 06:24 PM
(8/6 18:29) ◀
|
Friday, August 7, 2026 (6:24pm)
January 2026
|
▶ (8/10 18:26)
◀ 8/7 18:24 ▶

Option Volume

Detail
ℹ
Current (08/07) 227
Calls: 158 (70%)
Puts: 69 (30%)
Prior (08/06) 196
Calls: 168 (86%)
Puts: 28 (14%)
Current vs Prior +15.82%
Calls: -5.95% (Calls)
Puts: +146.43% (Puts)
Prior 7-Day Total 3,942
Calls: 1,775 (45%)
Puts: 2,167 (55%)
Prior 7-Day Average 563
Calls: 253 (45%)
Puts: 309 (55%)
Current vs Prior 7-Day Avg -59.69%
Calls: -37.69%
Puts: -77.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $167.4K
Calls: $119.5K (71%)
Puts: $47.9K (29%)
Prior (08/06) $409.3K
Calls: $403.3K (99%)
Puts: $6.0K (1%)
Current vs Prior -59.11%
Calls: -70.36%
Puts: +691.87%
Prior 7-Day Total $3.71M
Calls: $2.20M (59%)
Puts: $1.51M (41%)
Prior 7-Day Average $530.4K
Calls: $314.2K (59%)
Puts: $216.2K (41%)
Current vs Prior 7-Day Avg -68.44%
Calls: -61.96%
Puts: -77.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.44
Prior (08/06) 0.17
Current vs Prior +162.03%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -55.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 1,379
Calls: 870 (63%)
Puts: 509 (37%)
Prior (08/06) 2,514
Calls: 1,561 (62%)
Puts: 953 (38%)
Current vs Prior -45.15%
Prior 7-Day Total 37,122
Calls: 27,293 (74%)
Puts: 9,829 (26%)
Prior 7-Day Average 5,303
Calls: 3,899 (74%)
Puts: 1,404 (26%)
Current vs Prior 7-Day Avg -74.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.73% | 8.50%5.73% | 8.50%
Prior 5.85% | 8.46%5.85% | 8.46%
Current vs Prior -2.05% | +0.50%-2.05% | +0.50%
Prior 7-Day Avg 8.51% | 10.57%8.51% | 10.57%
Current vs 7-Day Avg -32.71% | -19.54%-32.71% | -19.54%
Prior 7-Day Eod 5.85% | 8.46%5.85% | 8.46%
Current vs 7-Day Eod -2.05% | +0.50%-2.05% | +0.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.80% | 15.08%
Calls: 12.40% | 12.43%
Puts: 15.20% | 17.74%
Prior 13.80% | 15.08%
Calls: 12.40% | 12.43%
Puts: 15.20% | 17.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.64% | 16.46%
Calls: 18.20% | 16.93%
Puts: 19.08% | 15.98%
Current vs 7-Day Avg -25.97% | -8.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($119.5K). Light premium activity with dollar volume down 59% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (158 calls vs 69 puts). P/C ratio rising 162% - increased hedging/bearish 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 9.2%, best 9.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2129.8032.60$31.209.0%30.92--
$300.00Aug 2120.3022.30$21.309.4%40.91--
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. 9 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2129.8032.60$31.209.0%30.92--
$300.00Aug 2120.3022.30$21.309.4%40.91--
$300.00Sep 1823.1025.90$24.5011.4%10.79--
$310.00Aug 2111.0014.20$12.6025.4%20.78--
$310.00Sep 1815.8018.50$17.1515.7%30.67--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2111.2013.80$12.5020.8%30.71--
$330.00Sep 1814.3017.50$15.9020.1%20.62--
$320.00Aug 215.107.20$6.1534.1%30.5128

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 157, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.000.80$0.40200.0%1020.05180
$320.00Sep 1810.0012.70$11.3523.8%90.5189
$340.00Aug 210.451.70$1.08115.7%70.13132
$320.00Aug 214.906.80$5.8532.5%50.49--
$300.00Aug 2120.3022.30$21.309.4%40.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 210.050.80$0.43174.4%30.04--
$320.00Aug 215.107.20$6.1534.1%30.5128
$330.00Aug 2111.2013.80$12.5020.8%30.71--
$290.00Aug 210.002.50$1.25200.0%20.10--
$330.00Sep 1814.3017.50$15.9020.1%20.62--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 15.1%, max 38.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 21Sep 1828.4%25.1%13.2%5--
$320.00Aug 21Sep 1824.8%23.3%6.5%1489
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1839.6%28.6%38.4%4--
$330.00Aug 21Sep 1829.0%26.1%10.9%5--
$320.00Aug 21Sep 1824.8%23.3%6.5%428

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 23.10, avg 5.97)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$0.68$9.32$0.6813.71$340.68
$320.00$340.00Aug 21$4.77$15.23$4.773.19$324.77
$320.00$330.00Sep 18$4.25$5.75$4.251.35$324.25
$310.00$320.00Sep 18$5.80$4.20$5.800.72$315.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$290.00Aug 21$0.83$19.17$0.8323.10$309.17
$290.00$280.00Aug 21$0.82$9.18$0.8211.20$289.18
$300.00$280.00Sep 18$2.30$17.70$2.307.70$297.70
$320.00$300.00Sep 18$6.72$13.28$6.721.98$313.28
$320.00$310.00Aug 21$4.07$5.93$4.071.46$315.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 99.00, avg 7.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Aug 21$9.90$9.90$0.1099.00$299.90
$300.00$310.00Aug 21$8.70$8.70$1.306.69$308.70
$300.00$310.00Sep 18$7.35$7.35$2.652.77$307.35
$310.00$320.00Aug 21$6.75$6.75$3.252.08$316.75
$310.00$320.00Sep 18$5.80$5.80$4.201.38$315.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$6.35$6.35$3.651.74$323.65
$330.00$320.00Sep 18$5.75$5.75$4.251.35$324.25
$320.00$310.00Aug 21$4.07$4.07$5.930.69$315.93
$320.00$300.00Sep 18$6.72$6.72$13.280.51$313.28
$300.00$280.00Sep 18$2.30$2.30$17.700.13$297.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.56, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$3.2028.4%25.1%
$310.00Aug 21Sep 18$4.5522.5%22.9%
$320.00Aug 21Sep 18$5.5024.8%23.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$0.7039.6%28.6%
$330.00Aug 21Sep 18$3.4029.0%26.1%
$320.00Aug 21Sep 18$4.0024.8%23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.74% of stock, avg 6.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$5.85$6.15$12.00$308.00$332.003.74%
$310.00Aug 21$12.60$2.08$14.68$295.32$324.684.58%
$320.00Sep 18$11.35$10.15$21.50$298.50$341.506.71%
$330.00Sep 18$7.10$15.90$23.00$307.00$353.007.18%
$300.00Sep 18$24.50$3.43$27.93$272.07$327.938.72%
$290.00Aug 21$31.20$1.25$32.45$257.55$322.4510.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.46% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$260.00Aug 21$0.40$1.08$1.48$258.52$351.48
$350.00$290.00Aug 21$0.40$1.25$1.65$288.35$351.65
$340.00$260.00Aug 21$1.08$1.08$2.16$257.84$342.16
$340.00$290.00Aug 21$1.08$1.25$2.33$287.67$342.33
$350.00$310.00Aug 21$0.40$2.08$2.48$307.52$352.48
$340.00$310.00Aug 21$1.08$2.08$3.16$306.84$343.16
$320.00$260.00Aug 21$5.85$1.08$6.93$253.07$326.93
$320.00$290.00Aug 21$5.85$1.25$7.10$282.90$327.10
$320.00$310.00Aug 21$5.85$2.08$7.93$302.07$327.93
$330.00$280.00Sep 18$7.10$1.13$8.23$271.77$338.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 19.83, avg credit $5.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$9.52$0.4819.83$280.48$309.52
280/290310/320Aug 21$7.57$2.433.12$282.43$317.57
320/330340/350Aug 21$7.03$2.972.37$322.97$347.03
310/320340/350Aug 21$4.75$5.250.90$315.25$344.75
280/300310/320Sep 18$8.10$11.900.68$291.90$318.10
280/300320/330Sep 18$6.55$13.450.49$293.45$326.55
280/290320/340Aug 21$5.59$14.410.39$284.41$325.59
290/310320/340Aug 21$5.60$14.400.39$304.40$325.60
280/290340/350Aug 21$1.50$8.500.18$288.50$341.50
290/310340/350Aug 21$1.51$18.490.08$308.49$341.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 7.33, cheapest $1.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$1.20$8.807.33
$300.00$310.00$320.00Sep 18$1.55$8.455.45
$310.00$320.00$330.00Sep 18$1.55$8.455.45
$300.00$310.00$320.00Aug 21$1.95$8.054.13
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$280.00$300.00$320.00Sep 18$4.42$15.583.52
$310.00$320.00$330.00Aug 21$2.28$7.723.39

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 $-0.42, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Sep 18-$2.85$7.15
$300.00$310.001:2Aug 21-$3.90$6.10
$310.00$320.001:2Sep 18-$5.55$4.45
$300.00$310.001:2Sep 18-$9.80$0.20
$320.00$340.001:2Aug 21$3.69$16.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$290.001:2Aug 21-$0.42$19.58
$280.00$260.001:2Aug 21-$1.73$18.27
$330.00$320.001:2Sep 18-$4.40$5.60
$300.00$280.001:2Sep 18$1.17$18.83
$320.00$300.001:2Sep 18$3.29$16.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.81%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$5.800.383.0%1.81%4.79%3440
$340.00Aug 21$0.450.136.1%0.14%6.24%7132

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. 157 contracts (avg 280 vol/day, 155 traded recently)

COR averages only 280 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 $330.00 11-20 call last traded $17.30 on 07/28 (now $14.10/$16.70) — try a limit near $15.40. Also watch the $320.00 09-18 call last traded $15.77 on 07/29 (now $10.00/$12.70) — try a limit near $11.35; the $330.00 09-18 call last traded $11.45 on 07/28 (now $5.80/$8.40) — try a limit near $7.10. Most tradeable put: the $290.00 11-20 put last traded $23.20 on 06/24 (now $6.20/$8.40) — try a limit near $7.30.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$4.90$6.80$5.85$8.30 07/31$4.05–$12.15$5.85--
$320.00Sep 18$10.00$12.70$11.35$15.77 07/29$6.25–$16.45$11.3589
$320.00Nov 20$18.40$21.90$20.15$17.80 07/17$13.15–$23.70$18.40--
$320.00Dec 18$21.00$23.80$22.40$8.80 06/18$14.55–$26.30$21.00--
$320.00Jan 15$23.00$26.10$24.55$15.50 06/25$16.45–$28.20$23.00--
$320.00Feb 19$27.30$31.00$29.15$25.20 07/20$19.60–$32.35$27.30--
$320.00Jan 21$49.00$53.00$51.00$52.35 07/28$39.25–$54.50$51.00--
$330.00Aug 21$2.25$4.10$3.18$5.00 07/31$2.38–$8.40$3.18--
$330.00Sep 18$5.80$8.40$7.10$11.45 07/28$3.95–$11.10$7.10440
$330.00Nov 20$14.10$16.70$15.40$17.30 07/28$9.70–$19.10$15.4020
$330.00Dec 18$15.70$18.20$16.95$7.00 06/18$11.15–$21.30$15.70--
$330.00Jan 15$18.90$20.80$19.85$8.80 06/30$13.05–$23.30$18.90--
$330.00Mar 19$24.50$28.50$26.50$26.00 07/27$17.55–$29.15$26.00--
$330.00Jan 21$44.00$48.50$46.25$36.59 07/06$35.05–$49.50$44.00--
$310.00Aug 21$11.00$14.20$12.60$13.31 07/30$6.95–$18.30$12.60--
$310.00Sep 18$15.80$18.50$17.15$14.70 07/20$9.75–$21.65$15.80--
$310.00Nov 20$24.10$28.00$26.05$20.50 07/21$16.65–$29.50$24.10--
$310.00Dec 18$26.60$29.40$28.00$22.00 07/16$18.65–$32.00$26.60--
$310.00Jan 15$29.10$32.10$30.60$19.40 06/25$20.75–$34.50$29.10--
$310.00Feb 19$32.70$36.50$34.60$28.95 07/16$23.75–$38.20$32.70--
$310.00Mar 19$35.20$39.00$37.10$32.00 07/31$25.70–$40.25$35.20--
$310.00Jan 21$54.00$58.50$56.25$58.52 07/28$43.75–$59.25$56.25--
$340.00Aug 21$0.45$1.70$1.08$2.95 07/31$1.08–$4.55$1.08132
$340.00Sep 18$3.00$4.40$3.70$4.65 07/31$2.78–$7.35$3.70--
$340.00Nov 20$10.00$12.40$11.20$11.50 07/27$6.90–$14.85$11.20--
$340.00Dec 18$12.00$14.10$13.05$5.40 06/18$8.35–$16.80$12.00--
$340.00Jan 15$14.50$16.50$15.50$15.80 07/30$9.90–$18.90$15.50--
$340.00Mar 19$20.10$24.00$22.05$18.83 07/16$14.35–$24.60$20.10--
$340.00Jan 21$39.50$44.00$41.75$37.30 07/07$31.35–$44.25$39.50--
$300.00Aug 21$20.30$22.30$21.30$24.90 07/29$11.40–$25.55$21.30--
$300.00Sep 18$23.10$25.90$24.50$20.50 07/16$14.35–$28.70$23.10--
$300.00Nov 20$31.20$33.90$32.55$27.00 07/07$21.20–$36.45$31.20--
$300.00Dec 18$33.00$35.80$34.40$13.20 06/22$23.35–$38.60$33.00--
$300.00Jan 15$35.60$38.70$37.15$38.07 07/29$25.60–$40.95$37.15--
$300.00Feb 19$39.10$43.00$41.05$37.46 07/08$28.85–$44.65$39.10--
$300.00Mar 19$41.30$45.00$43.15$40.00 07/30$31.30–$46.95$41.30--
$300.00Jan 21$59.50$64.50$62.00$52.87 07/23$48.75–$65.75$59.50--
$350.00Aug 21$0.00$0.80$0.40$1.30 07/30$0.40–$2.50$0.40180
$350.00Sep 18$1.50$3.90$2.70$3.60 07/31$1.90–$4.75$2.70--
$350.00Nov 20$6.50$9.40$7.95$7.90 07/20$4.75–$11.00$7.90--
$350.00Dec 18$8.30$11.50$9.90$10.50 07/17$5.90–$13.20$9.90--
$350.00Jan 15$10.40$13.00$11.70$10.50 07/20$7.70–$15.15$10.50--
$350.00Mar 19$16.20$20.00$18.10$7.80 06/23$11.25–$20.45$16.20--
$350.00Jan 21$35.50$39.50$37.50$36.25 07/17$27.60–$40.25$36.25--
$290.00Aug 21$29.80$32.60$31.20$32.15 07/28$16.95–$35.60$31.20--
$290.00Sep 18$31.50$35.00$33.25$28.10 07/31$20.15–$37.10$31.50--
$290.00Nov 20$37.90$41.10$39.50$36.54 07/08$27.00–$43.90$37.90--
$290.00Dec 18$40.10$43.60$41.85$20.30 06/15$29.00–$46.10$40.10--
$290.00Jan 15$42.50$46.20$44.35$45.45 07/28$31.30–$48.25$44.35--
$290.00Feb 19$45.80$49.50$47.65$37.68 07/21$34.10–$51.65$45.80--
$360.00Aug 21$0.00$2.25$1.13$0.92 07/30$0.88–$2.25$0.92--
$360.00Sep 18$0.00$3.20$1.60$2.40 07/28$1.27–$2.93$1.60--
$360.00Nov 20$3.80$7.50$5.65$6.70 07/30$3.13–$8.10$5.65--
$360.00Dec 18$5.20$8.50$6.85$4.00 06/29$4.25–$10.00$5.20--
$360.00Jan 15$8.50$10.00$9.25$8.66 07/07$5.95–$11.95$8.66--
$360.00Mar 19$12.80$16.70$14.75$12.24 07/16$9.00–$16.90$12.80--
$360.00Jan 21$31.50$35.50$33.50$17.80 06/16$24.60–$36.50$31.50--
$280.00Aug 21$39.00$41.80$40.40$40.95 07/28$23.35–$44.80$40.40--
$280.00Sep 18$41.00$43.50$42.25$32.60 07/20$26.70–$46.35$41.00--
$280.00Nov 20$45.90$49.70$47.80$24.00 06/05$33.00–$51.90$45.90--
$280.00Dec 18$48.00$50.90$49.45$26.00 06/05$34.90–$53.95$48.00--
$280.00Jan 15$50.60$53.00$51.80$45.53 07/07$36.80–$56.10$50.60--
$280.00Jan 21$72.00$76.00$74.00$63.60 07/23$58.75–$78.00$72.00--
$370.00Sep 18$0.00$2.70$1.35$1.80 07/28$1.05–$2.13$1.35--
$370.00Nov 20$2.10$5.10$3.60$4.40 07/17$2.15–$5.95$3.60--
$370.00Dec 18$3.10$6.60$4.85$2.88 06/26$2.90–$7.25$3.10--
$370.00Jan 15$6.10$8.00$7.05$5.10 07/15$4.20–$8.85$6.10--
$370.00Jan 21$27.50$32.00$29.75$27.90 07/31$21.45–$32.25$27.90--
$270.00Aug 21$48.90$52.20$50.55$50.09 07/28$31.50–$54.80$50.09--
$270.00Sep 18$50.20$53.50$51.85$43.90 07/08$33.90–$55.85$50.20--
$270.00Nov 20$54.40$58.20$56.30$38.45 07/06$39.70–$60.45$54.40--
$270.00Dec 18$55.90$60.00$57.95$31.00 06/15$41.55–$62.50$55.90--
$270.00Jan 15$58.60$61.00$59.80$51.79 07/07$43.40–$64.20$58.60--
$270.00Mar 19$62.60$66.00$64.30$33.80 06/05$47.85–$68.55$62.60--
$270.00Jan 21$78.50$83.00$80.75$69.50 07/23$64.75–$84.75$78.50--
$380.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.15–$2.40$0.50--
$380.00Sep 18$0.00$2.65$1.33$1.15 07/28$1.10–$2.40$1.15--
$380.00Nov 20$0.95$4.60$2.78$2.40 07/22$1.78–$4.35$2.40--
$380.00Dec 18$1.95$5.30$3.63$1.22 06/22$2.28–$5.25$1.95--
$260.00Aug 21$59.50$62.10$60.80$60.31 07/28$39.90–$64.95$60.31--
$260.00Sep 18$59.80$63.60$61.70$60.65 07/28$41.85–$65.65$60.65--
$260.00Dec 18$64.50$68.30$66.40$31.55 06/22$48.65–$71.15$64.50--
$260.00Mar 19$70.90$74.10$72.50$35.65 06/03$54.65–$76.55$70.90--
$260.00Jan 21$85.50$90.00$87.75$88.48 07/28$70.75–$91.75$87.75--
$250.00Aug 21$68.90$72.30$70.60$63.46 07/27$49.50–$74.90$68.90--
$250.00Sep 18$69.60$73.40$71.50$34.30 06/23$50.45–$76.00$69.60--
$250.00Dec 18$73.50$77.50$75.50$38.50 06/18$56.25–$80.10$73.50--
$250.00Jan 21$92.50$96.50$94.50$95.48 07/28$77.25–$99.00$94.50--
$160.00Jan 21$166.50$170.00$168.25--$168.25–$168.25—$166.509
PUTS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$5.10$7.20$6.15$13.00 07/29$4.85–$26.80$6.1528
$320.00Dec 18$17.50$20.70$19.10$26.00 07/31$17.45–$34.00$19.10--
$320.00Jan 15$19.00$22.10$20.55$32.50 07/10$19.05–$35.25$20.55--
$330.00Jan 15$23.90$26.70$25.30$38.70 07/10$23.60–$41.70$25.30--
$310.00Aug 21$0.65$3.50$2.08$11.30 07/31$2.08–$19.60$2.08--
$310.00Sep 18$4.20$7.00$5.60$11.92 07/28$5.60–$22.10$5.60--
$310.00Jan 15$14.70$17.60$16.15$22.10 07/30$15.15–$29.10$16.15--
$340.00Aug 21$19.10$22.50$20.80$29.50 07/30$17.35–$43.85$20.80--
$340.00Jan 15$30.00$32.70$31.35$38.90 07/30$28.90–$48.75$31.35--
$300.00Aug 21$0.00$2.25$1.13$7.05 07/30$1.13–$13.70$1.13--
$300.00Sep 18$1.95$4.90$3.43$7.78 07/28$3.43–$15.90$3.43--
$300.00Jan 15$11.20$14.20$12.70$21.50 07/21$12.05–$23.85$12.70--
$350.00Jan 15$36.60$39.20$37.90$51.10 07/07$34.80–$56.95$37.90--
$350.00Mar 19$39.80$43.50$41.65$77.00 06/05$38.95–$59.05$41.65--
$290.00Aug 21$0.00$2.50$1.25$4.64 07/31$0.93–$9.25$1.25--
$290.00Sep 18$1.45$2.70$2.08$5.20 07/28$1.73–$11.30$2.08--
$290.00Nov 20$6.20$8.40$7.30$23.20 06/24$7.05–$16.65$7.301
$290.00Jan 15$8.50$10.60$9.55$17.70 07/10$8.60–$19.25$9.55--
$290.00Jan 21$21.50$26.50$24.00$35.20 07/02$23.00–$32.55$24.00--
$290.00Dec 18$7.20$10.20$8.70--$8.70–$8.70—$7.202
$280.00Aug 21$0.05$0.80$0.43$2.63 07/31$0.43–$5.65$0.43--
$280.00Sep 18$0.65$1.60$1.13$3.19 07/28$1.13–$7.80$1.13--
$280.00Nov 20$3.50$6.70$5.10$8.38 07/30$5.10–$12.55$5.10--
$280.00Jan 15$6.20$7.90$7.05$14.10 07/10$6.95–$15.25$7.05--
$270.00Aug 21$0.00$0.35$0.18$1.37 07/31$0.18–$3.53$0.18--
$270.00Sep 18$0.00$2.85$1.43$2.40 07/31$0.50–$5.15$1.43--
$270.00Nov 20$2.05$5.00$3.53$7.90 07/20$3.53–$9.30$3.53--
$270.00Dec 18$2.60$6.20$4.40$8.70 07/16$4.40–$10.80$4.40--
$270.00Jan 15$4.40$6.70$5.55$8.50 07/31$5.55–$11.80$5.55--
$270.00Mar 19$7.00$10.60$8.80$12.90 07/16$8.30–$14.85$8.80--
$260.00Aug 21$0.00$2.15$1.08$0.75 07/31$0.13–$2.25$0.75151
$260.00Sep 18$0.25$1.40$0.83$1.80 07/28$0.83–$3.43$0.83--
$260.00Nov 20$0.75$4.30$2.53$5.60 07/16$2.53–$6.85$2.53--
$260.00Dec 18$1.20$4.80$3.00$7.00 07/13$3.00–$8.00$3.00--
$260.00Jan 15$3.30$5.20$4.25$7.40 07/16$4.22–$8.90$4.25228
$260.00Mar 19$5.40$8.70$7.05$11.20 07/14$6.55–$11.80$7.05--
$250.00Aug 21$0.00$2.15$1.08$1.17 07/28$0.50–$1.90$1.0884
$250.00Sep 18$0.00$2.45$1.23$1.02 07/28$1.15–$2.38$1.02--
$250.00Nov 20$0.40$3.50$1.95$3.70 07/27$1.95–$4.95$1.95--
$250.00Dec 18$0.50$4.30$2.40$3.50 07/29$2.40–$5.70$2.40--
$250.00Jan 15$2.55$3.80$3.18$5.60 07/31$3.08–$6.60$3.1815
$250.00Mar 19$4.00$6.80$5.40$8.52 07/13$5.00–$9.35$5.40--
$240.00Aug 21$0.00$2.15$1.08$0.60 07/24$0.35–$2.48$0.60--
$240.00Sep 18$0.00$2.30$1.15$1.55 07/10$0.85–$2.40$1.15--
$240.00Nov 20$0.25$3.20$1.73$2.27 07/30$1.70–$3.80$1.73--
$240.00Dec 18$0.05$3.90$1.98$2.50 07/29$1.98–$4.63$1.98--
$240.00Jan 15$1.70$3.20$2.45$9.00 06/16$2.38–$5.25$2.45--
$240.00Feb 19$2.50$4.80$3.65$4.58 07/30$3.28–$6.40$3.65--
$240.00Mar 19$3.00$5.60$4.30$13.08 06/22$3.85–$7.05$4.30--
$240.00Jan 21$8.90$12.60$10.75$16.17 07/02$10.50–$15.00$10.75--
$410.00Jan 15$87.60$91.80$89.70$98.80 07/31$85.35–$113.45$89.70--
$230.00Aug 21$0.00$2.15$1.08$1.35 06/25$0.43–$2.40$1.08--
$230.00Sep 18$0.00$2.25$1.13$0.95 07/14$0.25–$2.40$0.95--
$230.00Dec 18$0.20$3.30$1.75$2.45 07/27$1.75–$3.15$1.75--
$230.00Mar 19$1.75$4.70$3.23$5.30 07/14$2.85–$5.70$3.23--
$220.00Aug 21$0.00$2.15$1.08$1.36 06/22$1.08–$1.38$1.08--
$220.00Sep 18$0.00$2.20$1.10$1.88 06/17$1.10–$2.40$1.10--
$220.00Nov 20$0.00$2.50$1.25$2.05 07/06$1.20–$2.40$1.25--
$220.00Dec 18$0.00$2.90$1.45$1.25 07/29$1.45–$2.50$1.25--
$220.00Jan 15$0.00$3.10$1.55$2.97 07/07$1.55–$2.98$1.55--
$220.00Mar 19$0.90$4.30$2.60$4.50 07/14$2.17–$4.35$2.60--
$210.00Aug 21$0.00$0.25$0.13$0.20 07/31$0.05–$0.48$0.13--
$210.00Nov 20$0.00$2.35$1.18$1.25 07/10$1.18–$2.40$1.18--
$210.00Dec 18$0.00$2.60$1.30$1.20 07/27$1.08–$2.40$1.20--
$210.00Mar 19$0.40$3.70$2.05$3.40 07/08$1.90–$3.40$2.05--
$200.00Aug 21$0.00$2.15$1.08$0.40 07/22$0.30–$1.80$0.40--
$200.00Nov 20$0.00$2.25$1.13$0.85 07/10$0.70–$2.40$0.85--
$200.00Feb 19$0.00$3.20$1.60$2.05 07/16$1.60–$2.30$1.60--

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 158
Total Puts 69
Put/Call Ratio 0.44
Net Difference 89

Prior's Put/Call Breakdown

Total Calls 168
Total Puts 28
Put/Call Ratio 0.17
Net Difference 140

Prior 7-Day Put/Call Summary

Total Calls 1,775
Total Puts 2,167
Average Put/Call Ratio 0.98
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