Tour v504
COR
CENCORA INC Series A
$333.87 +2.73%
$333.50 (-0.11%)🌙
as of 08/11 06:28 PM
(8/10 18:26) ◀
|
Tuesday, August 11, 2026 (6:28pm)
January 2026
|
▶ (8/12 18:25)
◀ 8/11 18:28 ▶

Option Volume

Detail
ℹ
Current (08/11) 1,898
Calls: 1,267 (67%)
Puts: 631 (33%)
Prior (08/10) 951
Calls: 259 (27%)
Puts: 692 (73%)
Current vs Prior +99.58%
Calls: +389.19% (Calls)
Puts: -8.82% (Puts)
Prior 7-Day Total 4,739
Calls: 1,891 (40%)
Puts: 2,848 (60%)
Prior 7-Day Average 677
Calls: 270 (40%)
Puts: 406 (60%)
Current vs Prior 7-Day Avg +180.35%
Calls: +369.01%
Puts: +55.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $3.11M
Calls: $2.36M (76%)
Puts: $747.3K (24%)
Prior (08/10) $1.85M
Calls: $875.4K (47%)
Puts: $978.5K (53%)
Current vs Prior +67.54%
Calls: +169.46%
Puts: -23.64%
Prior 7-Day Total $5.43M
Calls: $3.00M (55%)
Puts: $2.43M (45%)
Prior 7-Day Average $775.0K
Calls: $427.9K (55%)
Puts: $347.1K (45%)
Current vs Prior 7-Day Avg +300.80%
Calls: +451.27%
Puts: +115.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.50
Prior (08/10) 2.67
Current vs Prior -81.36%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -62.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 3,924
Calls: 2,971 (76%)
Puts: 953 (24%)
Prior (08/10) 3,569
Calls: 3,420 (96%)
Puts: 149 (4%)
Current vs Prior +9.95%
Prior 7-Day Total 39,636
Calls: 29,579 (75%)
Puts: 10,057 (25%)
Prior 7-Day Average 5,662
Calls: 4,225 (75%)
Puts: 1,436 (25%)
Current vs Prior 7-Day Avg -30.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.93% | 7.73%4.93% | 7.73%
Prior 5.26% | 7.98%5.26% | 7.98%
Current vs Prior -6.36% | -3.22%-6.36% | -3.22%
Prior 7-Day Avg 7.39% | 9.74%7.39% | 9.74%
Current vs 7-Day Avg -33.37% | -20.68%-33.37% | -20.68%
Prior 7-Day Eod 5.26% | 7.98%5.26% | 7.98%
Current vs 7-Day Eod -6.36% | -3.22%-6.36% | -3.22%
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 16.25% | 15.51%
Calls: 15.48% | 14.67%
Puts: 17.01% | 16.36%
Current vs 7-Day Avg -15.06% | -2.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($2.36M) vs puts ($747.3K). Elevated premium activity with dollar volume up 68% vs prior. Dollar volume significantly above 7-day average (301% higher). Above-average activity with volume up 100% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 6.8%, best 5.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2151.9054.60$53.255.1%20.96--
$280.00Sep 1852.9055.90$54.405.5%20.95--
$290.00Aug 2141.9045.30$43.607.8%40.96--
$310.00Sep 1825.9028.30$27.108.9%3740.84200
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 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2132.0035.40$33.7010.1%41.00--
$280.00Aug 2151.9054.60$53.255.1%20.96--
$290.00Aug 2141.9045.30$43.607.8%40.96--
$280.00Sep 1852.9055.90$54.405.5%20.95--
$310.00Aug 2122.1025.10$23.6012.7%3820.93432
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.2K, top 382)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2122.1025.10$23.6012.7%3820.93432
$310.00Sep 1825.9028.30$27.108.9%3740.84200
$340.00Sep 186.607.80$7.2016.7%1710.40272
$330.00Aug 215.307.80$6.5538.2%1700.59292
$340.00Aug 212.053.10$2.5840.7%540.29133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 184.106.90$5.5050.9%70.31--
$300.00Aug 210.000.70$0.35200.0%60.04105
$310.00Aug 210.002.80$1.40200.0%30.1331
$270.00Aug 210.002.15$1.08199.1%20.05127
$290.00Aug 210.002.30$1.15200.0%10.08--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 4.1%, max 4.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1826.0%25.0%4.1%225405
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 18.23, avg 5.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$370.00Sep 18$0.52$9.48$0.5215%18.23$360.52
$330.00$340.00Aug 21$3.97$6.03$3.9759%1.52$333.97
$350.00$360.00Sep 18$1.90$8.10$1.9026%4.26$351.90
$320.00$340.00Sep 18$11.80$8.20$11.8070%0.69$331.80
$340.00$350.00Sep 18$3.35$6.65$3.3540%1.99$343.35
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$320.00Sep 18$3.55$6.45$3.5545%1.82$326.45
$310.00$300.00Aug 21$1.05$8.95$1.0513%8.52$308.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.12, avg 0.28)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Aug 21$1.83$1.83$8.1770%0.22$341.83
$340.00$350.00Sep 18$3.35$3.35$6.6560%0.50$343.35
$350.00$360.00Sep 18$1.90$1.90$8.1074%0.23$351.90
$360.00$370.00Sep 18$0.52$0.52$9.4885%0.05$360.52
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Aug 21$1.05$1.05$8.9587%0.12$308.95
$330.00$320.00Sep 18$3.55$3.55$6.4555%0.55$326.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.34% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Sep 18$19.00$5.50$24.50$295.50$344.507.34%
$310.00Aug 21$23.60$1.40$25.00$285.00$335.007.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.55% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$270.00Aug 21$0.75$1.08$1.83$268.17$351.83
$350.00$290.00Aug 21$0.75$1.15$1.90$288.10$351.90
$350.00$310.00Aug 21$0.75$1.40$2.15$307.85$352.15
$340.00$310.00Aug 21$2.58$1.40$3.98$306.02$343.98
$340.00$290.00Aug 21$2.58$1.15$3.73$286.27$343.73
$340.00$270.00Aug 21$2.58$1.08$3.66$266.34$343.66
$370.00$320.00Sep 18$1.43$5.50$6.93$313.07$376.93
$360.00$320.00Sep 18$1.95$5.50$7.45$312.55$367.45
$350.00$320.00Sep 18$3.85$5.50$9.35$310.65$359.35
$340.00$320.00Sep 18$7.20$5.50$12.70$307.30$352.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.40, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310340/350Aug 21$2.88$7.1258%0.40$307.12$342.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 8.52, cheapest $1.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Aug 21$1.05$8.9534%8.52
$330.00$340.00$350.00Aug 21$2.14$7.8648%3.67
$340.00$350.00$360.00Sep 18$1.45$8.5524%5.90
$320.00$330.00$340.00Aug 21$4.03$5.9756%1.48
$300.00$310.00$320.00Aug 21$1.05$8.9515%8.52
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Aug 21$1.85$8.155%4.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-5.50, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Aug 21-$5.50$4.50
$340.00$350.001:2Sep 18-$0.50$9.50
$350.00$360.001:2Sep 18-$0.05$9.95
$360.00$370.001:2Sep 18-$0.91$9.09
$280.00$310.001:2Sep 18$0.20$29.80
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Sep 18-$1.95$8.05
$290.00$270.001:2Aug 21-$1.01$18.99
$300.00$290.001:2Aug 21-$1.95$8.05
$310.00$300.001:2Aug 21$0.70$9.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.98%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$6.600.401.8%1.98%3.81%171272
$350.00Sep 18$3.200.264.8%0.96%5.79%2133
$370.00Sep 18$0.600.1110.8%0.18%11.00%1--
$360.00Sep 18$0.500.157.8%0.15%7.98%2--
$340.00Aug 21$2.050.291.8%0.61%2.45%54133
$350.00Aug 21$0.250.114.8%0.07%4.91%3--

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 344 vol/day, 196 traded recently)

COR averages only 344 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 $300.00 03-19 call last traded $40.00 on 07/30 (now $51.80/$54.30) — try a limit near $51.80. Also watch the $330.00 01-15 call last traded $22.90 on 08/05 (now $27.20/$29.70) — try a limit near $27.20; the $310.00 09-18 call last traded $21.01 on 08/07 (now $25.90/$28.30) — try a limit near $25.90. Most tradeable put: the $300.00 01-15 put last traded $20.60 on 08/04 (now $10.40/$12.20) — try a limit near $11.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$5.30$7.80$6.55$3.62 08/06$2.38–$8.40$5.30292
$330.00Sep 18$11.10$13.00$12.05$7.50 08/07$3.95–$12.05$11.10--
$330.00Nov 20$22.00$24.30$23.15$17.20 08/07$9.70–$23.15$22.00--
$330.00Dec 18$24.30$26.80$25.55$7.00 06/18$11.15–$25.55$24.30--
$330.00Jan 15$27.20$29.70$28.45$22.90 08/05$13.05–$28.45$27.20251
$330.00Mar 19$32.70$35.90$34.30$26.00 07/27$17.55–$34.30$32.70--
$330.00Jan 21$52.50$57.50$55.00$48.54 08/06$35.05–$55.00$52.50--
$340.00Aug 21$2.05$3.10$2.58$1.30 08/07$0.95–$4.55$2.05133
$340.00Sep 18$6.60$7.80$7.20$3.50 08/06$2.78–$7.35$6.60272
$340.00Nov 20$16.40$18.90$17.65$11.50 07/27$6.90–$17.65$16.40--
$340.00Dec 18$18.90$22.50$20.70$12.40 08/06$8.35–$20.70$18.90--
$340.00Jan 15$22.30$24.60$23.45$18.36 08/07$9.90–$23.45$22.3037
$340.00Mar 19$27.50$30.20$28.85$18.83 07/16$14.35–$28.85$27.50--
$340.00Jan 21$48.00$52.50$50.25$37.30 07/07$31.35–$50.25$48.00--
$320.00Aug 21$13.40$15.70$14.55$7.53 08/07$4.05–$14.55$13.40--
$320.00Sep 18$17.60$20.40$19.00$11.50 08/07$6.25–$19.00$17.60--
$320.00Nov 20$27.80$30.30$29.05$15.70 08/04$13.15–$29.05$27.80--
$320.00Dec 18$30.40$32.70$31.55$25.55 08/07$14.55–$31.55$30.40--
$320.00Jan 15$33.50$36.10$34.80$15.50 06/25$16.45–$34.80$33.50--
$320.00Feb 19$36.40$40.30$38.35$25.20 07/20$19.60–$38.35$36.40--
$320.00Jan 21$58.00$63.00$60.50$53.42 08/06$39.25–$60.50$58.00--
$350.00Aug 21$0.25$1.25$0.75$0.35 08/07$0.30–$2.50$0.35--
$350.00Sep 18$3.20$4.50$3.85$1.40 08/06$1.90–$4.75$3.20133
$350.00Nov 20$11.90$15.90$13.90$6.70 08/04$4.75–$13.90$11.90--
$350.00Dec 18$14.50$18.30$16.40$10.60 08/05$5.90–$16.40$14.50--
$350.00Jan 15$17.00$19.80$18.40$10.50 07/20$7.70–$18.40$17.00166
$350.00Mar 19$22.60$26.70$24.65$7.80 06/23$11.25–$24.65$22.60--
$350.00Jan 21$43.00$48.00$45.50$36.25 07/17$27.60–$45.50$43.00--
$310.00Aug 21$22.10$25.10$23.60$14.17 08/07$6.95–$23.60$22.10432
$310.00Sep 18$25.90$28.30$27.10$21.01 08/07$9.75–$27.10$25.90200
$310.00Nov 20$34.40$37.00$35.70$21.45 08/04$16.65–$35.70$34.40--
$310.00Dec 18$36.90$39.60$38.25$22.00 07/16$18.65–$38.25$36.90--
$310.00Jan 15$40.20$42.60$41.40$26.55 08/03$20.75–$41.40$40.20--
$310.00Feb 19$42.50$46.50$44.50$28.95 07/16$23.75–$44.50$42.50--
$310.00Mar 19$44.70$47.90$46.30$32.00 07/31$25.70–$46.30$44.70--
$310.00Jan 21$63.50$68.50$66.00$58.52 07/28$43.75–$66.00$63.50--
$360.00Aug 21$0.00$2.20$1.10$0.73 08/05$0.23–$2.25$0.73--
$360.00Sep 18$0.50$3.40$1.95$1.59 08/04$1.60–$2.93$1.59--
$360.00Nov 20$8.40$11.20$9.80$6.70 07/30$3.13–$9.80$8.40--
$360.00Dec 18$10.50$13.70$12.10$4.00 06/29$4.25–$12.10$10.50--
$360.00Jan 15$13.00$15.50$14.25$8.66 07/07$5.95–$14.25$13.00121
$360.00Mar 19$18.50$22.20$20.35$12.24 07/16$9.00–$20.35$18.50--
$360.00Jan 21$39.00$42.00$40.50$17.80 06/16$24.60–$40.50$39.00--
$300.00Aug 21$32.00$35.40$33.70$22.15 08/07$11.40–$33.70$32.00--
$300.00Sep 18$34.30$36.90$35.60$25.45 08/07$14.35–$35.60$34.30--
$300.00Nov 20$41.60$44.60$43.10$27.00 07/07$21.20–$43.10$41.60--
$300.00Dec 18$44.20$47.10$45.65$13.20 06/22$23.35–$45.65$44.20--
$300.00Jan 15$47.20$49.60$48.40$38.07 07/29$25.60–$48.40$47.20--
$300.00Feb 19$49.30$53.50$51.40$37.46 07/08$28.85–$51.40$49.30--
$300.00Mar 19$51.80$54.30$53.05$40.00 07/30$31.30–$53.05$51.8013
$300.00Jan 21$69.50$74.50$72.00$52.87 07/23$48.75–$72.00$69.50--
$370.00Sep 18$0.60$2.25$1.43$1.80 07/28$0.63–$2.13$1.43--
$370.00Nov 20$5.00$8.60$6.80$4.40 07/17$2.15–$6.80$5.001
$370.00Dec 18$7.50$11.30$9.40$2.88 06/26$2.90–$9.40$7.50--
$370.00Jan 15$10.30$13.30$11.80$5.10 07/15$4.20–$11.80$10.30379
$370.00Jan 21$34.50$38.00$36.25$35.50 08/07$21.45–$36.25$35.50--
$290.00Aug 21$41.90$45.30$43.60$31.95 08/07$16.95–$43.60$41.90--
$290.00Sep 18$43.30$46.10$44.70$28.10 07/31$20.15–$44.70$43.30--
$290.00Nov 20$50.00$52.50$51.25$36.54 07/08$27.00–$51.25$50.00--
$290.00Dec 18$51.70$55.10$53.40$20.30 06/15$29.00–$53.40$51.70--
$290.00Jan 15$54.50$56.40$55.45$44.05 08/05$31.30–$55.45$54.50--
$290.00Feb 19$56.70$60.60$58.65$37.68 07/21$34.10–$58.65$56.70--
$380.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.15–$2.40$0.50--
$380.00Sep 18$0.00$2.45$1.23$1.15 07/28$0.33–$2.40$1.15--
$380.00Nov 20$3.90$6.00$4.95$2.40 07/22$1.80–$4.95$3.90--
$380.00Dec 18$5.00$8.40$6.70$1.22 06/22$2.28–$6.70$5.00--
$380.00Jan 15$7.60$9.40$8.50$5.05 07/31$2.85–$8.50$7.60510
$380.00Jan 21$31.00$35.00$33.00$27.00 08/07$18.85–$33.00$31.00--
$280.00Aug 21$51.90$54.60$53.25$40.95 07/28$23.35–$53.25$51.90--
$280.00Sep 18$52.90$55.90$54.40$40.70 08/06$26.70–$54.40$52.90--
$280.00Jan 15$62.00$65.60$63.80$45.53 07/07$36.80–$63.80$62.00--
$280.00Mar 19$66.30$69.10$67.70$58.30 08/05$41.80–$67.70$66.30--
$280.00Jan 21$82.50$87.00$84.75$63.60 07/23$58.75–$84.75$82.50--
$390.00Sep 18$0.00$2.45$1.23$0.50 07/07$0.57–$1.90$0.50--
$390.00Nov 20$1.35$4.90$3.13$1.70 07/23$0.98–$3.30$1.70--
$390.00Jan 15$5.40$7.70$6.55$2.50 07/15$2.10–$6.55$5.40--
$390.00Feb 19$7.00$10.00$8.50$4.03 07/14$3.25–$8.50$7.00--
$390.00Mar 19$9.00$11.70$10.35--$10.35–$10.35—$9.005
$270.00Aug 21$61.90$65.30$63.60$50.09 07/28$31.50–$63.60$61.90--
$270.00Sep 18$63.20$65.60$64.40$51.20 08/05$33.90–$64.40$63.20--
$270.00Nov 20$66.80$69.80$68.30$38.45 07/06$39.70–$68.30$66.80--
$270.00Dec 18$68.30$70.90$69.60$31.00 06/15$41.55–$69.60$68.30--
$270.00Jan 15$70.30$73.80$72.05$51.79 07/07$43.40–$72.05$70.30--
$270.00Jan 21$89.50$94.00$91.75$83.00 08/07$64.75–$91.75$89.50--
$400.00Sep 18$0.00$2.35$1.18$0.40 07/28$0.45–$2.40$0.40--
$400.00Nov 20$1.35$2.95$2.15$1.40 07/31$0.73–$2.55$1.40--
$400.00Dec 18$1.10$4.90$3.00$0.95 06/10$0.98–$3.00$1.10--
$400.00Jan 15$3.30$6.20$4.75$2.65 07/17$1.88–$4.75$3.30--
$400.00Mar 19$6.60$10.00$8.30$4.30 07/07$2.68–$8.30$6.6014
$400.00Jan 21$24.00$28.20$26.10$16.41 07/21$14.25–$26.10$24.00--
$260.00Aug 21$71.90$75.00$73.45$60.31 07/28$39.90–$73.45$71.90--
$260.00Sep 18$72.60$76.20$74.40$60.65 07/28$41.85–$74.40$72.60--
$260.00Dec 18$77.20$80.00$78.60$31.55 06/22$48.65–$78.60$77.20--
$260.00Jan 21$96.50$100.60$98.55$94.25 08/07$70.75–$98.55$96.50--
$250.00Aug 21$81.90$84.50$83.20$63.46 07/27$49.50–$83.20$81.90--
$250.00Sep 18$82.50$85.90$84.20$34.30 06/23$50.45–$84.20$82.50--
$250.00Dec 18$86.30$90.10$88.20$38.50 06/18$56.25–$88.20$86.30--
$250.00Mar 19$90.90$94.70$92.80$76.00 08/05$61.70–$92.80$90.90--
$250.00Jan 21$104.00$107.90$105.95$95.48 07/28$77.25–$105.95$104.00--
$420.00Nov 20$0.20$2.00$1.10--$1.10–$1.10—$0.209
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$3.20$5.70$4.45$11.50 08/07$4.45–$35.45$4.45--
$330.00Sep 18$7.70$10.40$9.05$13.55 08/07$9.05–$36.35$9.05--
$330.00Jan 15$20.90$22.50$21.70$26.33 08/05$21.70–$41.70$21.70--
$340.00Aug 21$8.50$11.30$9.90$29.50 07/30$9.90–$43.85$9.90--
$340.00Nov 20$20.50$23.90$22.20$30.00 08/05$22.20–$47.50$22.20--
$340.00Jan 15$23.90$27.20$25.55$38.90 07/30$25.55–$48.75$25.55--
$340.00Feb 19$26.40$30.20$28.30$34.60 08/05$28.30–$50.60$28.30--
$320.00Aug 21$1.00$2.95$1.98$5.50 08/07$1.98–$26.80$1.98--
$320.00Sep 18$4.10$6.90$5.50$9.34 08/07$5.50–$28.75$5.50--
$320.00Dec 18$15.00$16.80$15.90$26.00 07/31$15.90–$34.00$15.90--
$320.00Jan 15$16.00$18.40$17.20$32.50 07/10$17.20–$35.25$17.20--
$350.00Jan 15$29.80$32.50$31.15$51.10 07/07$31.15–$56.95$31.15--
$310.00Aug 21$0.00$2.80$1.40$2.07 08/07$1.40–$19.60$1.4031
$310.00Sep 18$2.25$3.80$3.03$5.74 08/06$3.03–$22.10$3.03--
$310.00Nov 20$9.90$11.70$10.80$22.90 08/04$10.80–$26.75$10.80--
$310.00Jan 15$13.30$14.90$14.10$22.10 07/30$14.10–$29.10$14.10--
$310.00Dec 18$12.10$12.50$12.30--$12.30–$14.60$12.10649
$300.00Aug 21$0.00$0.70$0.35$2.20 08/06$0.35–$13.70$0.35105
$300.00Sep 18$0.95$2.50$1.73$3.23 08/07$1.73–$15.90$1.73--
$300.00Nov 20$7.40$8.90$8.15$9.50 08/06$8.15–$21.25$8.15--
$300.00Jan 15$10.40$12.20$11.30$20.60 08/04$11.30–$23.85$11.3011
$300.00Dec 18$9.00$10.70$9.85--$9.85–$9.85—$9.002
$290.00Aug 21$0.00$2.30$1.15$0.80 08/07$0.30–$9.25$0.80--
$290.00Sep 18$0.30$2.50$1.40$2.79 08/06$1.40–$11.30$1.40--
$290.00Nov 20$5.40$7.20$6.30$6.50 08/07$6.30–$16.65$6.30--
$290.00Dec 18$6.90$8.40$7.65$8.00 08/07$7.55–$17.85$7.65--
$290.00Jan 15$8.10$8.70$8.40$17.70 07/10$8.35–$19.25$8.40--
$290.00Jan 21$19.50$23.50$21.50$35.20 07/02$21.50–$32.55$21.50--
$380.00Feb 19$51.00$54.70$52.85$69.40 08/05$52.85–$83.95$52.85--
$280.00Aug 21$0.05$2.20$1.13$0.08 08/07$0.25–$5.65$0.08--
$280.00Sep 18$0.00$2.75$1.38$1.05 08/07$0.85–$7.80$1.05--
$280.00Nov 20$3.50$5.50$4.50$4.59 08/07$4.50–$12.55$4.50--
$280.00Jan 15$5.80$7.20$6.50$14.10 07/10$6.50–$15.25$6.50--
$390.00Sep 18$54.80$58.70$56.75$65.40 08/05$56.75–$93.45$56.75--
$270.00Aug 21$0.00$2.15$1.08$1.85 08/04$0.10–$3.53$1.08127
$270.00Sep 18$0.10$2.45$1.28$0.66 08/06$0.50–$5.15$0.66--
$270.00Nov 20$1.30$3.10$2.20$3.80 08/06$2.20–$9.30$2.20--
$270.00Dec 18$2.00$4.50$3.25$8.70 07/16$3.25–$10.80$3.2528
$270.00Jan 15$2.80$6.60$4.70$5.45 08/07$4.70–$11.80$4.70--
$270.00Mar 19$5.50$9.40$7.45$12.90 07/16$7.45–$14.85$7.45--
$400.00Sep 18$64.80$68.60$66.70$75.50 08/05$66.70–$103.45$66.70--
$400.00Feb 19$66.80$70.80$68.80$85.80 08/05$68.80–$103.45$68.80--
$260.00Aug 21$0.00$2.15$1.08$0.05 08/07$0.13–$2.25$0.05--
$260.00Sep 18$0.00$2.40$1.20$2.05 08/04$0.83–$3.43$1.20--
$260.00Nov 20$0.90$3.60$2.25$5.60 07/16$2.20–$6.80$2.25--
$260.00Dec 18$1.55$4.30$2.93$7.00 07/13$2.93–$7.70$2.93--
$260.00Jan 15$1.90$5.30$3.60$4.04 08/07$3.60–$8.90$3.60--
$260.00Mar 19$4.10$7.80$5.95$11.20 07/14$5.95–$11.80$5.95--
$410.00Sep 18$74.70$78.50$76.60$85.30 08/05$76.60–$113.45$76.60--
$410.00Jan 15$75.30$79.10$77.20$98.80 07/31$77.20–$113.45$77.20--
$250.00Aug 21$0.00$2.15$1.08$0.05 08/07$0.50–$1.90$0.05--
$250.00Sep 18$0.00$2.25$1.13$1.02 07/28$1.13–$2.38$1.02--
$250.00Nov 20$0.00$3.20$1.60$3.70 07/27$1.60–$4.95$1.60--
$250.00Dec 18$0.00$4.10$2.05$3.50 07/29$2.05–$5.70$2.05--
$250.00Jan 15$1.05$4.20$2.63$3.04 08/07$2.63–$6.60$2.63--
$250.00Mar 19$3.20$6.70$4.95$8.52 07/13$4.95–$9.35$4.95--
$420.00Aug 21$84.70$88.50$86.60$100.20 08/05$86.60–$123.45$86.60--
$420.00Jan 15$84.70$88.70$86.70$108.60 07/31$86.70–$123.45$86.70--
$240.00Aug 21$0.00$2.15$1.08$0.60 07/24$0.35–$2.48$0.60--
$240.00Sep 18$0.00$2.20$1.10$1.55 07/10$0.85–$2.40$1.10--
$240.00Nov 20$0.00$3.00$1.50$2.27 07/30$1.50–$3.80$1.50--
$240.00Dec 18$0.00$3.50$1.75$2.50 07/29$1.75–$4.63$1.75--
$240.00Jan 15$0.40$3.90$2.15$9.00 06/16$2.10–$5.25$2.15--
$240.00Feb 19$1.35$4.30$2.83$4.58 07/30$2.83–$6.40$2.83--
$240.00Mar 19$2.25$5.30$3.78$4.00 08/07$3.78–$7.05$3.78--
$240.00Jan 21$7.00$12.00$9.50$16.17 07/02$9.50–$15.00$9.50--
$430.00Aug 21$95.50$98.60$97.05$105.40 08/05$97.05–$133.45$97.05--
$430.00Mar 19$95.50$98.50$97.00$114.10 08/05$97.00–$133.45$97.00--
$230.00Aug 21$0.00$2.15$1.08$1.35 06/25$1.08–$2.40$1.08--
$230.00Sep 18$0.00$2.15$1.08$0.30 08/05$0.25–$2.40$0.30--
$230.00Dec 18$0.00$3.40$1.70$2.45 07/27$1.70–$3.15$1.70--
$230.00Mar 19$1.05$4.50$2.78$5.30 07/14$2.78–$5.70$2.78--
$220.00Aug 21$0.00$2.15$1.08$1.36 06/22$1.08–$1.35$1.08--
$220.00Sep 18$0.00$2.15$1.08$1.88 06/17$1.08–$2.40$1.08--
$220.00Nov 20$0.00$2.50$1.25$2.05 07/06$1.25–$2.40$1.25--
$220.00Dec 18$0.00$3.00$1.50$1.25 07/29$1.45–$2.50$1.25--
$220.00Jan 15$0.10$3.20$1.65$2.97 07/07$1.55–$2.98$1.65--
$220.00Mar 19$0.25$3.70$1.98$4.50 07/14$1.98–$4.33$1.98--
$450.00Jan 15$114.80$118.50$116.65$130.10 08/05$116.65–$153.45$116.65--
$450.00Feb 19$114.90$118.50$116.70$134.60 08/05$116.70–$143.75$116.70--
$210.00Aug 21$0.00$0.50$0.25$0.05 08/05$0.05–$0.48$0.05--
$210.00Nov 20$0.00$2.35$1.18$1.25 07/10$1.18–$2.40$1.18--
$210.00Dec 18$0.00$2.70$1.35$1.20 07/27$1.08–$2.40$1.20--
$210.00Mar 19$0.05$2.55$1.30$3.40 07/08$1.30–$3.40$1.30--
$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$0.83–$2.40$0.85--
$200.00Feb 19$0.00$1.75$0.88$2.05 07/16$0.88–$2.30$0.88--
$200.00Mar 19$0.00$3.40$1.70$2.50 07/16$1.65–$2.63$1.70--
$470.00Sep 18$135.10$138.50$136.80$155.10 08/05$136.80–$173.45$136.80--
$195.00Aug 21$0.00$2.15$1.08$0.40 06/22$1.08–$2.40$0.40--
$195.00Mar 19$0.00$3.30$1.65$2.10 07/10$1.60–$2.35$1.65--
$190.00Jan 21$1.50$4.80$3.15$3.00 07/08$3.15–$6.00$3.00--
$480.00Mar 19$144.70$148.50$146.60$164.40 08/05$146.60–$183.45$146.60--
$185.00Jan 21$1.00$6.00$3.50$5.90 06/26$3.15–$5.50$3.50--
$180.00Feb 19$0.00$1.25$0.63$1.00 07/16$0.63–$1.60$0.63--
$180.00Jan 21$0.80$4.30$2.55$4.40 07/22$2.55–$4.95$2.55--
$175.00Nov 20$0.00$2.15$1.08$0.75 06/23$1.08–$2.40$0.75--
$175.00Jan 15$0.00$2.25$1.13$1.50 06/23$0.85–$1.45$1.13--
$175.00Feb 19$0.00$2.50$1.25$0.75 07/14$1.05–$1.60$0.75--
$175.00Jan 21$0.50$4.00$2.25$4.00 07/22$2.25–$4.50$2.25--

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 1,267
Total Puts 631
Put/Call Ratio 0.50
Net Difference 636

Prior's Put/Call Breakdown

Total Calls 259
Total Puts 692
Put/Call Ratio 2.67
Net Difference -433

Prior 7-Day Put/Call Summary

Total Calls 1,891
Total Puts 2,848
Average Put/Call Ratio 1.32
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