Tour v505
COR
CENCORA INC Series A
$314.17 -5.90%
$315.58 (+0.45%)🌙
as of 08/12 06:25 PM
(8/11 18:28) ◀
|
Wednesday, August 12, 2026 (6:25pm)
January 2026
|
▶ (8/13 18:21)
◀ 8/12 18:25 ▶

Option Volume

Detail
ℹ
Current (08/12) 625
Calls: 211 (34%)
Puts: 414 (66%)
Prior (08/11) 1,898
Calls: 1,267 (67%)
Puts: 631 (33%)
Current vs Prior -67.07%
Calls: -83.35% (Calls)
Puts: -34.39% (Puts)
Prior 7-Day Total 6,432
Calls: 2,996 (47%)
Puts: 3,436 (53%)
Prior 7-Day Average 918
Calls: 428 (47%)
Puts: 490 (53%)
Current vs Prior 7-Day Avg -31.98%
Calls: -50.70%
Puts: -15.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/12) $755.1K
Calls: $127.4K (17%)
Puts: $627.6K (83%)
Prior (08/11) $3.11M
Calls: $2.36M (76%)
Puts: $747.3K (24%)
Current vs Prior -75.69%
Calls: -94.60%
Puts: -16.01%
Prior 7-Day Total $8.30M
Calls: $5.24M (63%)
Puts: $3.07M (37%)
Prior 7-Day Average $1.19M
Calls: $748.3K (63%)
Puts: $438.0K (37%)
Current vs Prior 7-Day Avg -36.36%
Calls: -82.97%
Puts: +43.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 1.96
Prior (08/11) 0.50
Current vs Prior +293.97%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg +44.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/12) 4,729
Calls: 3,296 (70%)
Puts: 1,433 (30%)
Prior (08/11) 3,924
Calls: 2,971 (76%)
Puts: 953 (24%)
Current vs Prior +20.51%
Prior 7-Day Total 41,788
Calls: 31,398 (75%)
Puts: 10,390 (25%)
Prior 7-Day Average 5,969
Calls: 4,485 (75%)
Puts: 1,484 (25%)
Current vs Prior 7-Day Avg -20.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.30% | 8.18%5.30% | 8.18%
Prior 4.93% | 7.73%4.93% | 7.73%
Current vs Prior +7.56% | +5.86%+7.56% | +5.86%
Prior 7-Day Avg 6.77% | 9.25%6.77% | 9.25%
Current vs 7-Day Avg -21.72% | -11.56%-21.72% | -11.56%
Prior 7-Day Eod 4.93% | 7.73%4.93% | 7.73%
Current vs 7-Day Eod +7.56% | +5.86%+7.56% | +5.86%
Sentiment BEARISHBEARISH

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 15.05% | 15.04%
Calls: 14.12% | 13.54%
Puts: 15.98% | 16.55%
Current vs 7-Day Avg -8.31% | +0.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($627.6K) vs calls ($127.4K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 67% vs prior. Extreme bearish P/C ratio of 1.96 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.5%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1833.9036.90$35.408.5%10.92174
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 0.83, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1833.9036.90$35.408.5%10.92174
$300.00Aug 2113.0015.90$14.4520.1%50.92322
$290.00Sep 1825.0028.10$26.5511.7%20.8444
$310.00Aug 215.908.30$7.1033.8%220.62309
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2116.4019.50$17.9517.3%200.82--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 240, top 85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.251.25$0.75133.3%850.07240
$310.00Aug 215.908.30$7.1033.8%220.62309
$340.00Sep 181.102.95$2.0391.1%140.16434
$300.00Aug 2113.0015.90$14.4520.1%50.92322
$330.00Aug 210.053.10$1.58193.0%30.18--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 211.904.90$3.4088.2%560.3831
$330.00Aug 2116.4019.50$17.9517.3%200.82--
$300.00Sep 183.506.50$5.0060.0%100.2971
$300.00Aug 210.201.15$0.68139.7%70.12103
$290.00Sep 181.004.00$2.50120.0%70.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 16.6%, max 33.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1834.5%25.8%33.8%4440
$320.00Aug 21Sep 1829.7%26.1%13.4%5619
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1825.3%24.7%2.6%5731

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 0.57, avg 7.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$320.00Sep 18$19.15$10.85$19.1584%0.57$309.15
$340.00$350.00Sep 18$0.33$9.67$0.3316%29.30$340.33
$330.00$350.00Aug 21$0.83$19.17$0.8318%23.10$330.83
$310.00$320.00Aug 21$3.95$6.05$3.9562%1.53$313.95
$320.00$330.00Aug 21$1.57$8.43$1.5734%5.37$321.57
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$300.00Sep 18$3.30$6.70$3.3043%2.03$306.70
$300.00$290.00Sep 18$2.50$7.50$2.5029%3.00$297.50
$310.00$300.00Aug 21$2.72$7.28$2.7238%2.68$307.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.37, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Sep 18$2.12$2.12$7.8873%0.27$332.12
$320.00$330.00Sep 18$3.25$3.25$6.7559%0.48$323.25
$320.00$330.00Aug 21$1.57$1.57$8.4366%0.19$321.57
$330.00$350.00Aug 21$0.83$0.83$19.1782%0.04$330.83
$340.00$350.00Sep 18$0.33$0.33$9.6784%0.03$340.33
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Aug 21$2.72$2.72$7.2862%0.37$307.28
$300.00$290.00Sep 18$2.50$2.50$7.5071%0.33$297.50
$310.00$300.00Sep 18$3.30$3.30$6.7057%0.49$306.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.58, cheapest $4.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$4.2529.7%26.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$4.9025.3%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.34% of stock, avg 5.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$7.10$3.40$10.50$299.50$320.503.34%
$300.00Aug 21$14.45$0.68$15.13$284.87$315.134.82%
$330.00Aug 21$1.58$17.95$19.53$310.47$349.536.22%
$290.00Sep 18$26.55$2.50$29.05$260.95$319.059.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.46% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$300.00Aug 21$0.75$0.68$1.43$298.57$351.43
$330.00$300.00Aug 21$1.58$0.68$2.26$297.74$332.26
$350.00$290.00Sep 18$1.70$2.50$4.20$285.80$354.20
$340.00$290.00Sep 18$2.03$2.50$4.53$285.47$344.53
$320.00$300.00Aug 21$3.15$0.68$3.83$296.17$323.83
$350.00$310.00Aug 21$0.75$3.40$4.15$305.85$354.15
$330.00$310.00Aug 21$1.58$3.40$4.98$305.02$334.98
$320.00$310.00Aug 21$3.15$3.40$6.55$303.45$326.55
$330.00$290.00Sep 18$4.15$2.50$6.65$283.35$336.65
$350.00$300.00Sep 18$1.70$5.00$6.70$293.30$356.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.86, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300330/340Sep 18$4.62$5.3844%0.86$295.38$334.62
290/300340/350Sep 18$2.83$7.1755%0.39$297.17$342.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 11.50, cheapest $0.80)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Aug 21$3.40$6.6058%1.94
$310.00$320.00$330.00Aug 21$2.38$7.6245%3.20
$320.00$330.00$340.00Sep 18$1.13$8.8725%7.85
$330.00$340.00$350.00Sep 18$1.79$8.2115%4.59
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$0.80$9.2026%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.90, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Sep 18-$0.90$9.10
$320.00$330.001:2Aug 21-$0.01$9.99
$340.00$350.001:2Sep 18-$1.37$8.63
$300.00$310.001:2Aug 21$0.25$9.75
$290.00$320.001:2Sep 18$11.75$18.25
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Sep 18$0.00$10.00
$310.00$300.001:2Sep 18-$1.70$8.30
$330.00$310.001:2Aug 21$11.15$8.85
$310.00$300.001:2Aug 21$2.04$7.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.81%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$5.700.411.9%1.81%3.67%390
$330.00Sep 18$2.500.275.0%0.80%5.83%1440
$340.00Sep 18$1.100.168.2%0.35%8.57%14434
$350.00Sep 18$0.100.1211.4%0.03%11.44%1--
$320.00Aug 21$2.000.341.9%0.64%2.49%2529
$350.00Aug 21$0.250.0711.4%0.08%11.48%85240

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, 194 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 $280.00 09-18 call last traded $40.70 on 08/06 (now $33.90/$36.90) — try a limit near $35.40. Also watch the $290.00 11-20 call last traded $36.54 on 07/08 (now $33.70/$36.80) — try a limit near $35.25; the $320.00 01-21 call last traded $53.42 on 08/06 (now $45.00/$50.00) — try a limit near $47.50. Most tradeable put: the $300.00 09-18 put last traded $3.23 on 08/07 (now $3.50/$6.50) — try a limit near $3.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$5.90$8.30$7.10$14.17 08/07$7.10–$23.60$7.10309
$310.00Sep 18$11.00$14.00$12.50$21.01 08/07$11.45–$27.10$12.50--
$310.00Nov 20$21.00$24.00$22.50$21.45 08/04$18.70–$35.70$21.4513
$310.00Dec 18$23.60$27.20$25.40$22.00 07/16$21.25–$38.25$23.60--
$310.00Jan 15$25.80$30.00$27.90$26.55 08/03$23.20–$41.40$26.55--
$310.00Feb 19$29.40$33.70$31.55$28.95 07/16$26.55–$44.50$29.40--
$310.00Mar 19$32.30$35.60$33.95$32.00 07/31$28.75–$46.30$32.30--
$310.00Jan 21$50.00$54.50$52.25$58.52 07/28$46.25–$66.00$52.25--
$320.00Aug 21$2.00$4.30$3.15$7.53 08/07$3.15–$14.55$3.15529
$320.00Sep 18$5.70$9.10$7.40$11.50 08/07$7.40–$19.00$7.4090
$320.00Nov 20$16.10$19.50$17.80$15.70 08/04$14.55–$29.05$16.1013
$320.00Dec 18$18.40$22.20$20.30$25.55 08/07$16.85–$31.55$20.30--
$320.00Jan 15$20.70$25.00$22.85$15.50 06/25$18.50–$34.80$20.70--
$320.00Feb 19$24.30$28.50$26.40$25.20 07/20$22.05–$38.35$25.20--
$320.00Jan 21$45.00$50.00$47.50$53.42 08/06$41.75–$60.50$47.50129
$300.00Aug 21$13.00$15.90$14.45$22.15 08/07$12.95–$33.70$14.45322
$300.00Sep 18$17.30$20.40$18.85$25.45 08/07$16.35–$35.60$18.85--
$300.00Nov 20$27.00$30.00$28.50$27.00 07/07$23.80–$43.10$27.00--
$300.00Dec 18$29.60$33.00$31.30$13.20 06/22$26.20–$45.65$29.60--
$300.00Jan 15$31.70$36.00$33.85$38.07 07/29$28.00–$48.40$33.85--
$300.00Feb 19$35.10$39.50$37.30$37.46 07/08$31.30–$51.40$37.30--
$300.00Mar 19$37.70$41.20$39.45$40.00 07/30$33.75–$53.05$39.45--
$300.00Jan 21$55.00$60.00$57.50$52.87 07/23$51.50–$72.00$55.00--
$330.00Aug 21$0.05$3.10$1.58$3.62 08/06$1.58–$8.40$1.58--
$330.00Sep 18$2.50$5.80$4.15$7.50 08/07$4.15–$12.05$4.15440
$330.00Nov 20$11.60$14.90$13.25$17.20 08/07$11.00–$23.15$13.2526
$330.00Dec 18$13.80$16.90$15.35$7.00 06/18$13.00–$25.55$13.804
$330.00Jan 15$16.10$19.70$17.90$22.90 08/05$14.70–$28.45$17.90--
$330.00Mar 19$22.40$26.20$24.30$26.00 07/27$20.05–$34.30$24.30--
$330.00Jan 21$40.50$45.00$42.75$48.54 08/06$37.75–$55.00$42.75--
$290.00Aug 21$22.40$25.40$23.90$31.95 08/07$18.75–$43.60$23.90--
$290.00Sep 18$25.00$28.10$26.55$28.10 07/31$21.95–$44.70$26.5544
$290.00Nov 20$33.70$36.80$35.25$36.54 07/08$29.55–$51.25$35.25137
$290.00Dec 18$36.20$39.40$37.80$20.30 06/15$31.75–$53.40$36.20--
$290.00Jan 15$38.10$42.40$40.25$44.05 08/05$34.10–$55.45$40.25--
$290.00Feb 19$41.40$46.00$43.70$37.68 07/21$36.60–$58.65$41.40--
$340.00Aug 21$0.00$2.50$1.25$1.30 08/07$0.95–$4.55$1.25--
$340.00Sep 18$1.10$2.95$2.03$3.50 08/06$2.03–$7.35$2.03434
$340.00Nov 20$7.90$11.30$9.60$11.50 07/27$8.30–$17.65$9.60--
$340.00Dec 18$10.00$12.90$11.45$12.40 08/06$10.00–$20.70$11.45--
$340.00Jan 15$12.60$15.60$14.10$18.36 08/07$11.95–$23.45$14.1055
$340.00Mar 19$19.00$21.90$20.45$18.83 07/16$16.55–$28.85$19.002
$340.00Jan 21$36.00$41.00$38.50$37.30 07/07$34.25–$50.25$37.30--
$280.00Aug 21$31.90$35.20$33.55$40.95 07/28$26.15–$53.25$33.55--
$280.00Sep 18$33.90$36.90$35.40$40.70 08/06$28.90–$54.40$35.40174
$280.00Jan 15$45.00$49.60$47.30$45.53 07/07$39.65–$63.80$45.53--
$280.00Mar 19$50.50$53.80$52.15$58.30 08/05$45.00–$67.70$52.15--
$280.00Jan 21$67.00$71.50$69.25$63.60 07/23$62.25–$84.75$67.00--
$350.00Aug 21$0.25$1.25$0.75$0.35 08/07$0.30–$2.50$0.35240
$350.00Sep 18$0.10$3.30$1.70$1.40 08/06$1.70–$4.75$1.40--
$350.00Nov 20$5.00$8.10$6.55$6.70 08/04$5.50–$13.90$6.55173
$350.00Dec 18$6.70$11.10$8.90$10.60 08/05$7.35–$16.40$8.90--
$350.00Jan 15$9.00$12.50$10.75$10.50 07/20$9.10–$18.40$10.50--
$350.00Mar 19$14.60$18.20$16.40$7.80 06/23$13.40–$24.65$14.60--
$350.00Jan 21$32.00$37.00$34.50$36.25 07/17$30.25–$45.50$34.50--
$270.00Aug 21$41.80$45.70$43.75$50.09 07/28$34.50–$63.60$43.75--
$270.00Sep 18$43.20$46.40$44.80$51.20 08/05$36.70–$64.40$44.80--
$270.00Nov 20$48.80$52.00$50.40$38.45 07/06$42.40–$68.30$48.80--
$270.00Dec 18$50.80$55.20$53.00$31.00 06/15$44.30–$69.60$50.80--
$270.00Jan 15$52.80$56.90$54.85$51.79 07/07$46.40–$72.05$52.80--
$270.00Jan 21$73.00$78.00$75.50$83.00 08/07$68.25–$91.75$75.50--
$360.00Aug 21$0.00$2.15$1.08$0.73 08/05$0.23–$2.25$0.73--
$360.00Sep 18$0.00$2.90$1.45$1.59 08/04$1.45–$2.93$1.45--
$360.00Nov 20$2.90$6.80$4.85$6.70 07/30$4.15–$9.80$4.852
$360.00Dec 18$4.50$8.60$6.55$4.00 06/29$5.55–$12.10$4.50--
$360.00Jan 15$6.90$9.60$8.25$8.66 07/07$6.85–$14.25$8.25124
$360.00Mar 19$11.50$15.00$13.25$12.24 07/16$10.85–$20.35$12.241
$360.00Jan 21$28.00$33.00$30.50$17.80 06/16$26.75–$40.50$28.00--
$260.00Aug 21$51.80$55.90$53.85$60.31 07/28$43.60–$73.45$53.85--
$260.00Sep 18$52.70$56.80$54.75$60.65 07/28$45.10–$74.40$54.75--
$260.00Dec 18$59.00$62.90$60.95$31.55 06/22$52.10–$78.60$59.00--
$260.00Jan 21$79.50$84.50$82.00$94.25 08/07$74.25–$98.55$82.00--
$370.00Sep 18$0.00$2.65$1.33$1.80 07/28$0.63–$2.13$1.33--
$370.00Nov 20$1.80$5.20$3.50$4.40 07/17$2.68–$6.80$3.502
$370.00Dec 18$2.50$6.60$4.55$2.88 06/26$3.47–$9.40$2.88--
$370.00Jan 15$4.80$7.40$6.10$5.10 07/15$5.40–$11.80$5.10--
$370.00Jan 21$25.00$29.50$27.25$35.50 08/07$23.55–$36.25$27.25--
$250.00Aug 21$61.90$65.90$63.90$63.46 07/27$52.80–$83.20$63.46--
$250.00Sep 18$62.50$66.60$64.55$34.30 06/23$53.90–$84.20$62.50--
$250.00Dec 18$67.80$71.60$69.70$38.50 06/18$59.80–$88.20$67.80--
$250.00Mar 19$72.90$77.00$74.95$76.00 08/05$65.60–$92.80$74.95--
$250.00Jan 21$86.50$91.50$89.00$95.48 07/28$80.75–$105.95$89.00--
$380.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.15–$2.40$0.50--
$380.00Sep 18$0.00$2.55$1.27$1.15 07/28$0.33–$2.40$1.15--
$380.00Nov 20$0.30$4.50$2.40$2.40 07/22$1.80–$4.95$2.40--
$380.00Dec 18$1.00$5.40$3.20$1.22 06/22$2.83–$6.70$1.22--
$380.00Jan 15$3.10$6.60$4.85$5.05 07/31$3.83–$8.50$4.85--
$380.00Jan 21$21.50$26.50$24.00$27.00 08/07$21.25–$33.00$24.00--
$380.00Mar 19$6.70$10.50$8.60--$8.60–$8.60—$6.704
$390.00Sep 18$0.00$2.40$1.20$0.50 07/07$0.57–$1.90$0.50--
$390.00Nov 20$0.00$3.70$1.85$1.70 07/23$0.98–$3.30$1.70--
$390.00Jan 15$1.50$5.60$3.55$2.50 07/15$2.98–$6.55$2.50--
$390.00Feb 19$3.00$7.00$5.00$4.03 07/14$4.00–$8.50$4.03--
$400.00Sep 18$0.00$2.35$1.18$0.40 07/28$0.45–$2.40$0.40--
$400.00Nov 20$0.00$3.10$1.55$1.40 07/31$0.73–$2.55$1.40--
$400.00Dec 18$0.00$4.00$2.00$0.95 06/10$0.98–$3.00$0.95--
$400.00Jan 15$0.60$4.90$2.75$2.65 07/17$2.25–$4.75$2.65--
$400.00Mar 19$3.40$7.30$5.35$4.30 07/07$4.10–$8.30$4.30--
$400.00Jan 21$16.00$21.00$18.50$16.41 07/21$16.45–$26.10$16.41--
$430.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--10
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$1.90$4.90$3.40$2.07 08/07$1.40–$17.10$2.0731
$310.00Sep 18$6.70$9.90$8.30$5.74 08/06$3.03–$19.45$6.70--
$310.00Nov 20$15.20$18.10$16.65$22.90 08/04$10.80–$25.00$16.65--
$310.00Jan 15$18.40$21.80$20.10$22.10 07/30$14.10–$27.80$20.10--
$310.00Dec 18$17.10$19.90$18.50--$12.30–$18.50$17.101.2K
$320.00Aug 21$8.20$10.90$9.55$5.50 08/07$1.98–$23.85$8.20--
$320.00Sep 18$11.40$15.00$13.20$9.34 08/07$5.50–$25.80$11.40--
$320.00Dec 18$21.90$24.60$23.25$26.00 07/31$15.90–$32.15$23.25--
$320.00Jan 15$23.30$26.70$25.00$32.50 07/10$17.20–$33.60$25.00--
$300.00Aug 21$0.20$1.15$0.68$2.20 08/06$0.35–$11.85$0.68103
$300.00Sep 18$3.50$6.50$5.00$3.23 08/07$1.73–$14.15$3.5071
$300.00Nov 20$10.80$14.50$12.65$9.50 08/06$8.15–$19.80$10.80--
$300.00Jan 15$14.40$18.10$16.25$20.60 08/04$11.30–$22.55$16.25--
$300.00Dec 18$13.00$16.30$14.65--$9.85–$14.65$13.003
$330.00Aug 21$16.40$19.50$17.95$11.50 08/07$4.45–$32.05$16.40--
$330.00Sep 18$18.60$21.40$20.00$13.55 08/07$9.05–$33.00$18.60--
$330.00Jan 15$28.80$32.30$30.55$26.33 08/05$21.70–$39.75$28.80--
$330.00Dec 18$27.40$30.30$28.85--$28.85–$28.85—$27.4011
$290.00Aug 21$0.00$1.10$0.55$0.80 08/07$0.30–$7.35$0.55--
$290.00Sep 18$1.00$4.00$2.50$2.79 08/06$1.40–$9.90$2.50--
$290.00Nov 20$8.20$10.20$9.20$6.50 08/07$6.30–$15.35$8.20--
$290.00Dec 18$9.60$12.50$11.05$8.00 08/07$7.55–$17.05$9.60--
$290.00Jan 15$10.50$14.80$12.65$17.70 07/10$8.35–$18.20$12.65--
$290.00Jan 21$24.00$29.00$26.50$35.20 07/02$21.50–$31.75$26.50--
$340.00Aug 21$25.30$28.70$27.00$29.50 07/30$9.90–$40.40$27.00--
$340.00Nov 20$32.10$35.00$33.55$30.00 08/05$22.20–$44.40$32.10--
$340.00Jan 15$34.90$38.40$36.65$38.90 07/30$25.55–$46.65$36.65--
$340.00Feb 19$37.00$41.20$39.10$34.60 08/05$28.30–$48.25$37.00--
$280.00Aug 21$0.00$2.40$1.20$0.08 08/07$0.25–$4.55$0.08--
$280.00Sep 18$0.00$2.60$1.30$1.05 08/07$0.85–$6.70$1.05--
$280.00Nov 20$5.10$7.60$6.35$4.59 08/07$4.50–$11.85$5.10--
$280.00Jan 15$7.60$11.70$9.65$14.10 07/10$6.50–$14.40$9.65--
$280.00Mar 19$11.60$15.50$13.55--$13.55–$13.55—$11.601
$350.00Jan 15$41.70$45.20$43.45$51.10 07/07$31.15–$53.95$43.45--
$270.00Aug 21$0.00$2.25$1.13$1.85 08/04$0.10–$3.15$1.13--
$270.00Sep 18$0.00$2.75$1.38$0.66 08/06$0.50–$4.40$0.66--
$270.00Nov 20$2.65$6.90$4.78$3.80 08/06$2.20–$8.75$3.80--
$270.00Dec 18$4.50$8.10$6.30$8.70 07/16$3.25–$10.10$6.30--
$270.00Jan 15$5.40$9.30$7.35$5.45 08/07$4.70–$11.50$5.45--
$270.00Mar 19$9.00$12.90$10.95$12.90 07/16$7.45–$14.65$10.95--
$260.00Aug 21$0.00$2.20$1.10$0.05 08/07$0.13–$2.25$0.05--
$260.00Sep 18$0.00$2.55$1.27$2.05 08/04$0.83–$2.90$1.27--
$260.00Nov 20$1.25$4.90$3.08$5.60 07/16$2.20–$6.50$3.08--
$260.00Dec 18$2.50$6.80$4.65$7.00 07/13$2.93–$7.45$4.65--
$260.00Jan 15$3.50$7.50$5.50$4.04 08/07$3.60–$8.60$4.04--
$260.00Mar 19$6.30$10.80$8.55$11.20 07/14$5.95–$11.45$8.55--
$250.00Aug 21$0.00$2.15$1.08$0.05 08/07$0.50–$1.90$0.05--
$250.00Sep 18$0.00$1.10$0.55$1.02 07/28$0.55–$2.38$0.55--
$250.00Nov 20$0.30$3.70$2.00$3.70 07/27$1.60–$4.55$2.00--
$250.00Dec 18$1.00$5.50$3.25$3.50 07/29$2.05–$5.65$3.25--
$250.00Jan 15$2.00$6.10$4.05$3.04 08/07$2.63–$6.60$3.04--
$250.00Mar 19$4.30$8.60$6.45$8.52 07/13$4.95–$9.35$6.45--
$380.00Feb 19$66.60$70.70$68.65$69.40 08/05$52.85–$80.50$68.65--
$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$0.00$3.30$1.65$2.27 07/30$1.50–$3.80$1.65--
$240.00Dec 18$0.10$4.70$2.40$2.50 07/29$1.75–$4.63$2.40--
$240.00Jan 15$0.65$4.90$2.78$9.00 06/16$2.10–$5.25$2.78--
$240.00Feb 19$2.00$6.40$4.20$4.58 07/30$2.83–$6.40$4.20--
$240.00Mar 19$2.80$5.70$4.25$4.00 08/07$3.78–$6.95$4.00--
$240.00Jan 21$9.50$14.50$12.00$16.17 07/02$9.50–$15.00$12.00--
$390.00Sep 18$75.00$78.60$76.80$65.40 08/05$56.75–$89.20$75.00--
$230.00Aug 21$0.00$2.15$1.08$1.35 06/25$1.08–$2.40$1.08--
$230.00Sep 18$0.00$2.25$1.13$0.30 08/05$0.25–$2.40$0.30--
$230.00Dec 18$0.00$4.00$2.00$2.45 07/27$1.70–$3.15$2.00--
$230.00Mar 19$1.60$5.90$3.75$5.30 07/14$2.78–$5.70$3.75--
$400.00Sep 18$84.80$88.60$86.70$75.50 08/05$66.70–$99.20$84.80--
$400.00Feb 19$84.70$88.80$86.75$85.80 08/05$68.80–$99.25$85.80--
$220.00Aug 21$0.00$2.15$1.08$1.36 06/22$1.08–$1.35$1.08--
$220.00Sep 18$0.00$2.20$1.10$1.88 06/17$1.08–$2.40$1.10--
$220.00Nov 20$0.00$2.55$1.27$2.05 07/06$1.25–$2.40$1.27--
$220.00Dec 18$0.00$3.50$1.75$1.25 07/29$1.45–$2.40$1.25--
$220.00Jan 15$0.00$3.70$1.85$2.97 07/07$1.55–$2.98$1.85--
$220.00Mar 19$0.60$4.90$2.75$4.50 07/14$1.98–$4.33$2.75--
$410.00Sep 18$94.50$98.70$96.60$85.30 08/05$76.60–$109.20$94.50--
$410.00Jan 15$94.70$98.50$96.60$98.80 07/31$77.20–$109.10$96.60--
$210.00Aug 21$0.00$1.50$0.75$0.05 08/05$0.05–$0.75$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$3.10$1.55$1.20 07/27$1.08–$2.40$1.20--
$210.00Mar 19$0.05$4.30$2.17$3.40 07/08$1.30–$3.40$2.17--
$420.00Aug 21$105.30$108.70$107.00$100.20 08/05$86.60–$119.20$105.30--
$420.00Jan 15$104.50$108.70$106.60$108.60 07/31$86.70–$119.20$106.60--
$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$1.10–$2.40$0.85--
$200.00Feb 19$0.00$3.30$1.65$2.05 07/16$0.88–$2.30$1.65--
$200.00Mar 19$0.05$3.70$1.88$2.50 07/16$1.65–$2.63$1.88--
$430.00Aug 21$115.30$118.70$117.00$105.40 08/05$97.05–$129.20$115.30--
$430.00Mar 19$115.20$118.40$116.80$114.10 08/05$97.00–$129.10$115.20--
$195.00Aug 21$0.00$2.15$1.08$0.40 06/22$1.08–$2.40$0.40--
$195.00Mar 19$0.00$3.50$1.75$2.10 07/10$1.60–$2.35$1.75--
$190.00Jan 21$2.50$7.50$5.00$3.00 07/08$3.15–$6.00$3.00--
$185.00Jan 21$2.00$7.00$4.50$5.90 06/26$3.15–$5.50$4.50--
$180.00Feb 19$0.00$2.65$1.33$1.00 07/16$0.63–$1.60$1.00--
$180.00Jan 21$1.50$6.50$4.00$4.40 07/22$2.55–$4.95$4.00--
$450.00Jan 15$134.60$138.50$136.55$130.10 08/05$116.65–$149.20$134.60--
$450.00Feb 19$134.50$138.50$136.50$134.60 08/05$116.70–$143.75$134.60--
$175.00Nov 20$0.00$2.15$1.08$0.75 06/23$1.08–$2.40$0.75--
$175.00Jan 15$0.00$2.35$1.18$1.50 06/23$0.85–$1.45$1.18--
$175.00Feb 19$0.00$2.55$1.27$0.75 07/14$1.05–$1.60$0.75--
$175.00Jan 21$1.00$6.00$3.50$4.00 07/22$2.25–$4.50$3.50--

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 211
Total Puts 414
Put/Call Ratio 1.96
Net Difference -203

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,996
Total Puts 3,436
Average Put/Call Ratio 1.36
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