Tour v509
COR
CENCORA INC Series A
$310.01 -1.32%
$311.00 (+0.32%)🌙
as of 08/13 06:21 PM
(8/12 18:25) ◀
|
Thursday, August 13, 2026 (6:21pm)
January 2026
|
▶ (8/14 18:20)
◀ 8/13 18:21 ▶

Option Volume

Detail
ℹ
Current (08/13) 1,723
Calls: 199 (12%)
Puts: 1,524 (88%)
Prior (08/12) 625
Calls: 211 (34%)
Puts: 414 (66%)
Current vs Prior +175.68%
Calls: -5.69% (Calls)
Puts: +268.12% (Puts)
Prior 7-Day Total 6,605
Calls: 2,906 (44%)
Puts: 3,699 (56%)
Prior 7-Day Average 943
Calls: 415 (44%)
Puts: 528 (56%)
Current vs Prior 7-Day Avg +82.60%
Calls: -52.06%
Puts: +188.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $3.47M
Calls: $556.0K (16%)
Puts: $2.91M (84%)
Prior (08/12) $755.1K
Calls: $127.4K (17%)
Puts: $627.6K (83%)
Current vs Prior +359.01%
Calls: +336.23%
Puts: +363.63%
Prior 7-Day Total $8.40M
Calls: $4.81M (57%)
Puts: $3.59M (43%)
Prior 7-Day Average $1.20M
Calls: $687.5K (57%)
Puts: $512.7K (43%)
Current vs Prior 7-Day Avg +188.77%
Calls: -19.13%
Puts: +467.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 7.66
Prior (08/12) 1.96
Current vs Prior +290.31%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg +389.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 3,778
Calls: 1,963 (52%)
Puts: 1,815 (48%)
Prior (08/12) 4,729
Calls: 3,296 (70%)
Puts: 1,433 (30%)
Current vs Prior -20.11%
Prior 7-Day Total 44,680
Calls: 33,334 (75%)
Puts: 11,346 (25%)
Prior 7-Day Average 6,382
Calls: 4,762 (75%)
Puts: 1,620 (25%)
Current vs Prior 7-Day Avg -40.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.40% | 8.55%5.40% | 8.55%
Prior 5.30% | 8.18%5.30% | 8.18%
Current vs Prior +1.95% | +4.50%+1.95% | +4.50%
Prior 7-Day Avg 6.22% | 8.82%6.22% | 8.82%
Current vs 7-Day Avg -13.08% | -3.11%-13.08% | -3.11%
Prior 7-Day Eod 5.30% | 8.18%5.30% | 8.18%
Current vs 7-Day Eod +1.95% | +4.50%+1.95% | +4.50%
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 13.85% | 14.57%
Calls: 12.76% | 12.41%
Puts: 14.95% | 16.74%
Current vs 7-Day Avg -0.38% | +3.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($2.91M) vs calls ($556.0K). Massive premium surge with dollar volume up 359% vs prior. Dollar volume significantly above 7-day average (189% higher). Unusually high activity with volume up 176% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4.4%, best 3.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2189.1092.00$90.553.2%50.96--
$230.00Aug 2179.1081.90$80.503.5%150.96--
$250.00Aug 2158.7061.90$60.305.3%160.94--
$260.00Aug 2149.1051.90$50.505.5%50.94--
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. 7 found (avg delta 0.80, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2189.1092.00$90.553.2%50.96--
$230.00Aug 2179.1081.90$80.503.5%150.96--
$250.00Aug 2158.7061.90$60.305.3%160.94--
$260.00Aug 2149.1051.90$50.505.5%50.94--
$300.00Aug 2111.2013.30$12.2517.1%10.78--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 109, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 182.654.50$3.5851.7%230.24440
$250.00Aug 2158.7061.90$60.305.3%160.94--
$230.00Aug 2179.1081.90$80.503.5%150.96--
$310.00Aug 214.006.50$5.2547.6%120.51321
$330.00Aug 210.351.60$0.98127.6%80.12284
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 185.206.50$5.8522.2%100.3376
$300.00Aug 210.852.70$1.78103.9%30.22105
$290.00Sep 182.003.80$2.9062.1%30.2018
$280.00Sep 181.102.15$1.6364.4%20.12--
$270.00Sep 180.352.65$1.50153.3%10.0960

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 10.4%, max 12.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1827.3%25.2%8.6%13768
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 21Sep 1830.0%26.7%12.2%13181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 75.92, avg 13.77)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Sep 18$2.92$7.08$2.9238%2.42$322.92
$310.00$320.00Sep 18$4.55$5.45$4.5552%1.20$314.55
$310.00$330.00Aug 21$4.27$15.73$4.2751%3.68$314.27
$330.00$340.00Sep 18$2.03$7.97$2.0324%3.93$332.03
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Sep 18$0.13$9.87$0.1312%75.92$279.87
$290.00$280.00Sep 18$1.27$8.73$1.2720%6.87$288.73
$300.00$290.00Sep 18$2.95$7.05$2.9533%2.39$297.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.42, avg 0.25)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Sep 18$2.03$2.03$7.9776%0.25$332.03
$320.00$330.00Sep 18$2.92$2.92$7.0862%0.41$322.92
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$290.00Sep 18$2.95$2.95$7.0567%0.42$297.05
$290.00$280.00Sep 18$1.27$1.27$8.7380%0.15$288.73
$280.00$270.00Sep 18$0.13$0.13$9.8788%0.01$279.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.80, cheapest $5.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$5.8027.3%25.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 4.53% of stock, avg 4.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$12.25$1.78$14.03$285.97$314.034.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.89% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$300.00Aug 21$0.98$1.78$2.76$297.24$332.76
$340.00$270.00Sep 18$1.55$1.50$3.05$266.95$343.05
$340.00$280.00Sep 18$1.55$1.63$3.18$276.82$343.18
$350.00$300.00Aug 21$1.10$1.78$2.88$297.12$352.88
$340.00$290.00Sep 18$1.55$2.90$4.45$285.55$344.45
$330.00$280.00Sep 18$3.58$1.63$5.21$274.79$335.21
$330.00$270.00Sep 18$3.58$1.50$5.08$264.92$335.08
$330.00$290.00Sep 18$3.58$2.90$6.48$283.52$336.48
$340.00$300.00Sep 18$1.55$5.85$7.40$292.60$347.40
$330.00$300.00Sep 18$3.58$5.85$9.43$290.57$339.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.99, avg credit $3.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300330/340Sep 18$4.98$5.0243%0.99$295.02$334.98
280/290330/340Sep 18$3.30$6.7056%0.49$286.70$333.30
270/280330/340Sep 18$2.16$7.8464%0.28$277.84$332.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 3.56, cheapest $0.89)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$330.00$350.00Aug 21$4.39$15.6142%3.56
$320.00$330.00$340.00Sep 18$0.89$9.1124%10.24
$310.00$320.00$330.00Sep 18$1.63$8.3728%5.13
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Sep 18$1.68$8.3221%4.95
$270.00$280.00$290.00Sep 18$1.14$8.8610%7.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.95, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Sep 18-$1.95$8.05
$320.00$330.001:2Sep 18-$0.66$9.34
$330.00$350.001:2Aug 21-$1.22$18.78
$260.00$300.001:2Aug 21$26.00$14.00
$300.00$310.001:2Aug 21$1.75$8.25
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Sep 18-$0.36$9.64
$280.00$270.001:2Sep 18-$1.37$8.63
$300.00$290.001:2Sep 18$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.71%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$5.300.383.2%1.71%4.93%291
$330.00Sep 18$2.650.246.5%0.85%7.30%23440
$340.00Sep 18$0.400.139.7%0.13%9.80%1--
$330.00Aug 21$0.350.126.5%0.11%6.56%8284

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. 198 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 $320.00 01-15 call last traded $15.50 on 06/25 (now $19.90/$21.30) — try a limit near $19.90. Also watch the $320.00 01-21 call last traded $53.42 on 08/06 (now $43.60/$46.90) — try a limit near $45.25; the $300.00 12-18 call last traded $13.20 on 06/22 (now $27.00/$29.90) — try a limit near $27.00. Most tradeable put: the $320.00 01-15 put last traded $32.50 on 07/10 (now $24.60/$27.30) — try a limit near $25.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$4.00$6.50$5.25$14.17 08/07$5.25–$23.60$5.25321
$310.00Sep 18$9.80$12.30$11.05$21.01 08/07$11.05–$27.10$11.05447
$310.00Nov 20$19.00$22.10$20.55$21.45 08/04$18.70–$35.70$20.55--
$310.00Dec 18$21.20$24.50$22.85$22.00 07/16$21.25–$38.25$22.0015
$310.00Jan 15$24.70$26.20$25.45$26.55 08/03$23.20–$41.40$25.45--
$310.00Feb 19$27.50$31.00$29.25$28.95 07/16$26.55–$44.50$28.95--
$310.00Mar 19$30.30$33.00$31.65$32.00 07/31$28.75–$46.30$31.65--
$310.00Jan 21$47.50$51.50$49.50$58.52 07/28$46.25–$66.00$49.50--
$320.00Aug 21$1.25$2.25$1.75$7.53 08/07$1.75–$14.55$1.75--
$320.00Sep 18$5.30$7.70$6.50$11.50 08/07$6.50–$19.00$6.5091
$320.00Nov 20$14.10$17.30$15.70$15.70 08/04$14.55–$29.05$15.70--
$320.00Dec 18$16.40$19.80$18.10$25.55 08/07$16.85–$31.55$18.10--
$320.00Jan 15$19.90$21.30$20.60$15.50 06/25$18.50–$34.80$19.9041
$320.00Feb 19$22.40$26.00$24.20$25.20 07/20$22.05–$38.35$24.20--
$320.00Jan 21$43.60$46.90$45.25$53.42 08/06$41.75–$60.50$45.25131
$320.00Mar 19$25.10$28.00$26.55--$26.55–$26.55—$25.103
$300.00Aug 21$11.20$13.30$12.25$22.15 08/07$12.25–$33.70$12.25--
$300.00Sep 18$15.50$18.20$16.85$25.45 08/07$16.35–$35.60$16.85--
$300.00Nov 20$24.50$27.70$26.10$27.00 07/07$23.80–$43.10$26.10--
$300.00Dec 18$27.00$29.90$28.45$13.20 06/22$26.20–$45.65$27.008
$300.00Jan 15$30.30$31.90$31.10$38.07 07/29$28.00–$48.40$31.10--
$300.00Feb 19$33.10$36.50$34.80$37.46 07/08$31.30–$51.40$34.80--
$300.00Mar 19$35.40$38.50$36.95$40.00 07/30$33.75–$53.05$36.95--
$300.00Jan 21$53.40$56.50$54.95$52.87 07/23$51.50–$72.00$53.40--
$330.00Aug 21$0.35$1.60$0.98$3.62 08/06$0.98–$8.40$0.98284
$330.00Sep 18$2.65$4.50$3.58$7.50 08/07$3.58–$12.05$3.58440
$330.00Nov 20$10.80$13.50$12.15$17.20 08/07$11.00–$23.15$12.15--
$330.00Dec 18$12.40$15.30$13.85$7.00 06/18$13.00–$25.55$12.40--
$330.00Jan 15$15.70$17.10$16.40$22.90 08/05$14.70–$28.45$16.40--
$330.00Mar 19$21.00$23.50$22.25$26.00 07/27$20.05–$34.30$22.25--
$330.00Jan 21$38.10$42.50$40.30$48.54 08/06$37.75–$55.00$40.30--
$290.00Aug 21$19.50$22.40$20.95$31.95 08/07$18.75–$43.60$20.95--
$290.00Sep 18$22.60$25.20$23.90$28.10 07/31$21.95–$44.70$23.90--
$290.00Nov 20$30.70$34.20$32.45$36.54 07/08$29.55–$51.25$32.45--
$290.00Dec 18$33.10$36.60$34.85$20.30 06/15$31.75–$53.40$33.10--
$290.00Jan 15$36.30$39.30$37.80$44.05 08/05$34.10–$55.45$37.80--
$290.00Feb 19$38.90$42.50$40.70$37.68 07/21$36.60–$58.65$38.90--
$340.00Aug 21$0.00$1.95$0.98$1.30 08/07$0.95–$4.55$0.98--
$340.00Sep 18$0.40$2.70$1.55$3.50 08/06$1.55–$7.35$1.55--
$340.00Nov 20$7.60$10.10$8.85$11.50 07/27$8.30–$17.65$8.85--
$340.00Dec 18$8.10$12.50$10.30$12.40 08/06$10.00–$20.70$10.30--
$340.00Jan 15$12.20$13.50$12.85$18.36 08/07$11.95–$23.45$12.85--
$340.00Mar 19$17.20$19.80$18.50$18.83 07/16$16.55–$28.85$18.504
$340.00Jan 21$33.50$38.00$35.75$37.30 07/07$34.25–$50.25$35.75--
$280.00Aug 21$28.40$32.20$30.30$40.95 07/28$26.15–$53.25$30.30--
$280.00Sep 18$30.80$33.50$32.15$40.70 08/06$28.90–$54.40$32.15--
$280.00Jan 15$43.00$46.20$44.60$45.53 07/07$39.65–$63.80$44.60--
$280.00Mar 19$48.00$51.00$49.50$58.30 08/05$45.00–$67.70$49.50--
$280.00Jan 21$64.40$68.00$66.20$63.60 07/23$62.25–$84.75$64.40--
$350.00Aug 21$0.00$2.20$1.10$0.35 08/07$0.30–$2.50$0.35--
$350.00Sep 18$0.50$3.10$1.80$1.40 08/06$1.70–$4.75$1.40--
$350.00Nov 20$5.40$7.60$6.50$6.70 08/04$5.50–$13.90$6.50175
$350.00Dec 18$6.00$9.70$7.85$10.60 08/05$7.35–$16.40$7.85--
$350.00Jan 15$9.10$10.50$9.80$10.50 07/20$9.10–$18.40$9.80--
$350.00Mar 19$14.00$16.40$15.20$7.80 06/23$13.40–$24.65$14.00--
$350.00Jan 21$30.00$34.00$32.00$36.25 07/17$30.25–$45.50$32.00--
$270.00Aug 21$39.10$41.90$40.50$50.09 07/28$34.50–$63.60$40.50--
$270.00Sep 18$40.40$43.20$41.80$51.20 08/05$36.70–$64.40$41.80--
$270.00Nov 20$45.60$48.80$47.20$38.45 07/06$42.40–$68.30$45.60--
$270.00Dec 18$47.40$51.30$49.35$31.00 06/15$44.30–$69.60$47.40--
$270.00Jan 15$50.10$53.40$51.75$51.79 07/07$46.40–$72.05$51.75--
$270.00Jan 21$70.00$74.50$72.25$83.00 08/07$68.25–$91.75$72.25--
$360.00Aug 21$0.00$2.15$1.08$0.73 08/05$0.23–$2.25$0.73--
$360.00Sep 18$0.00$2.75$1.38$1.59 08/04$1.38–$2.93$1.38--
$360.00Nov 20$3.00$5.60$4.30$6.70 07/30$4.15–$9.80$4.30--
$360.00Dec 18$3.50$7.60$5.55$4.00 06/29$5.55–$12.10$4.00--
$360.00Jan 15$7.00$8.10$7.55$8.66 07/07$6.85–$14.25$7.55--
$360.00Mar 19$11.10$13.50$12.30$12.24 07/16$10.85–$20.35$12.24--
$360.00Jan 21$26.50$30.50$28.50$17.80 06/16$26.75–$40.50$26.50--
$260.00Aug 21$49.10$51.90$50.50$60.31 07/28$43.60–$73.45$50.50--
$260.00Sep 18$49.70$52.90$51.30$60.65 07/28$45.10–$74.40$51.30--
$260.00Dec 18$55.60$59.50$57.55$31.55 06/22$52.10–$78.60$55.60--
$260.00Jan 21$76.50$81.00$78.75$94.25 08/07$74.25–$98.55$78.75--
$260.00Mar 19$62.50$65.20$63.85--$63.85–$63.85—$62.503
$370.00Sep 18$0.00$2.55$1.27$1.80 07/28$0.63–$2.13$1.27--
$370.00Nov 20$1.15$4.40$2.78$4.40 07/17$2.68–$6.80$2.78--
$370.00Dec 18$1.90$6.10$4.00$2.88 06/26$3.47–$9.40$2.88--
$370.00Jan 15$4.90$7.40$6.15$5.10 07/15$5.40–$11.80$5.10--
$370.00Jan 21$23.20$26.40$24.80$35.50 08/07$23.55–$36.25$24.80--
$250.00Aug 21$58.70$61.90$60.30$63.46 07/27$52.80–$83.20$60.30--
$250.00Sep 18$58.90$63.00$60.95$34.30 06/23$53.90–$84.20$58.90--
$250.00Dec 18$64.30$68.20$66.25$38.50 06/18$59.80–$88.20$64.30--
$250.00Mar 19$70.10$73.10$71.60$76.00 08/05$65.60–$92.80$71.60--
$250.00Jan 21$83.50$88.00$85.75$95.48 07/28$80.75–$105.95$85.75--
$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$0.05$3.80$1.92$2.40 07/22$1.80–$4.95$1.92--
$380.00Dec 18$0.75$4.60$2.68$1.22 06/22$2.68–$6.70$1.22--
$380.00Jan 15$3.00$5.40$4.20$5.05 07/31$3.83–$8.50$4.20--
$380.00Jan 21$20.00$24.30$22.15$27.00 08/07$21.25–$33.00$22.15--
$390.00Sep 18$0.00$2.35$1.18$0.50 07/07$0.57–$1.90$0.50--
$390.00Nov 20$0.00$3.50$1.75$1.70 07/23$0.98–$3.30$1.70--
$390.00Jan 15$1.75$4.80$3.28$2.50 07/15$3.13–$6.55$2.50--
$390.00Feb 19$3.10$6.20$4.65$4.03 07/14$4.00–$8.50$4.03--
$400.00Sep 18$0.00$1.20$0.60$0.40 07/28$0.45–$2.40$0.40--
$400.00Nov 20$0.05$2.95$1.50$1.40 07/31$0.73–$2.55$1.40--
$400.00Dec 18$0.00$3.80$1.90$0.95 06/10$0.98–$3.00$0.95--
$400.00Jan 15$1.90$3.40$2.65$2.65 07/17$2.25–$4.75$2.65--
$400.00Mar 19$2.90$6.30$4.60$4.30 07/07$4.10–$8.30$4.30--
$400.00Jan 21$14.50$19.00$16.75$16.41 07/21$16.45–$26.10$16.41--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$3.40$6.50$4.95$2.07 08/07$1.40–$17.10$3.40--
$310.00Sep 18$9.00$10.20$9.60$5.74 08/06$3.03–$19.45$9.00--
$310.00Nov 20$16.00$19.30$17.65$22.90 08/04$10.80–$25.00$17.65--
$310.00Jan 15$20.50$22.40$21.45$22.10 07/30$14.10–$27.80$21.45--
$310.00Dec 18$17.40$21.20$19.30--$12.30–$19.30$17.401.5K
$320.00Aug 21$10.00$13.00$11.50$5.50 08/07$1.98–$23.85$10.00--
$320.00Sep 18$14.00$16.90$15.45$9.34 08/07$5.50–$25.80$14.00--
$320.00Dec 18$22.50$25.90$24.20$26.00 07/31$15.90–$32.15$24.20--
$320.00Jan 15$24.60$27.30$25.95$32.50 07/10$17.20–$33.60$25.9521
$300.00Aug 21$0.85$2.70$1.78$2.20 08/06$0.35–$11.85$1.78105
$300.00Sep 18$5.20$6.50$5.85$3.23 08/07$1.73–$14.15$5.2076
$300.00Nov 20$11.80$15.10$13.45$9.50 08/06$8.15–$19.80$11.80--
$300.00Jan 15$14.90$17.80$16.35$20.60 08/04$11.30–$22.55$16.35--
$300.00Jan 21$29.40$33.50$31.45--$31.45–$31.45—$29.401
$330.00Aug 21$19.10$21.90$20.50$11.50 08/07$4.45–$32.05$19.10--
$330.00Sep 18$20.70$24.00$22.35$13.55 08/07$9.05–$33.00$20.70--
$330.00Jan 15$30.30$33.00$31.65$26.33 08/05$21.70–$39.75$30.30--
$290.00Aug 21$0.40$2.60$1.50$0.80 08/07$0.30–$7.35$0.80--
$290.00Sep 18$2.00$3.80$2.90$2.79 08/06$1.40–$9.90$2.7918
$290.00Nov 20$8.40$11.30$9.85$6.50 08/07$6.30–$15.35$8.40--
$290.00Dec 18$9.80$13.50$11.65$8.00 08/07$7.55–$17.05$9.80--
$290.00Jan 15$11.80$14.70$13.25$17.70 07/10$8.35–$18.20$13.25--
$290.00Jan 21$25.10$28.50$26.80$35.20 07/02$21.50–$31.75$26.80--
$340.00Aug 21$29.10$31.60$30.35$29.50 07/30$9.90–$40.40$29.50--
$340.00Nov 20$34.10$37.30$35.70$30.00 08/05$22.20–$44.40$34.10--
$340.00Jan 15$36.90$39.70$38.30$38.90 07/30$25.55–$46.65$38.30--
$340.00Feb 19$39.00$42.50$40.75$34.60 08/05$28.30–$48.25$39.00--
$280.00Aug 21$0.00$2.30$1.15$0.08 08/07$0.25–$4.55$0.08--
$280.00Sep 18$1.10$2.15$1.63$1.05 08/07$0.85–$6.70$1.10--
$280.00Nov 20$5.40$9.00$7.20$4.59 08/07$4.50–$11.85$5.40--
$280.00Jan 15$8.70$11.90$10.30$14.10 07/10$6.50–$14.40$10.30--
$350.00Jan 15$44.10$46.90$45.50$51.10 07/07$31.15–$53.95$45.50--
$270.00Aug 21$0.00$2.20$1.10$1.85 08/04$0.10–$3.15$1.10--
$270.00Sep 18$0.35$2.65$1.50$0.66 08/06$0.50–$4.40$0.6660
$270.00Nov 20$3.00$7.00$5.00$3.80 08/06$2.20–$8.75$3.80--
$270.00Dec 18$4.40$8.20$6.30$8.70 07/16$3.25–$10.10$6.30--
$270.00Jan 15$6.10$8.90$7.50$5.45 08/07$4.70–$11.50$6.10--
$270.00Mar 19$10.70$11.70$11.20$12.90 07/16$7.45–$14.65$11.20--
$260.00Aug 21$0.00$2.15$1.08$0.05 08/07$0.13–$2.25$0.05--
$260.00Sep 18$0.00$2.45$1.23$2.05 08/04$0.83–$2.90$1.23--
$260.00Nov 20$1.35$5.30$3.33$5.60 07/16$2.20–$6.50$3.33--
$260.00Dec 18$2.50$6.70$4.60$7.00 07/13$2.93–$7.45$4.60--
$260.00Jan 15$4.20$7.40$5.80$4.04 08/07$3.60–$8.60$4.20--
$260.00Mar 19$8.20$9.40$8.80$11.20 07/14$5.95–$11.45$8.80--
$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$0.55–$2.38$1.02--
$250.00Nov 20$0.50$3.90$2.20$3.70 07/27$1.60–$4.55$2.20--
$250.00Dec 18$1.20$5.30$3.25$3.50 07/29$2.05–$5.65$3.25--
$250.00Jan 15$2.55$5.80$4.18$3.04 08/07$2.63–$6.60$3.04--
$250.00Mar 19$5.50$8.40$6.95$8.52 07/13$4.95–$9.35$6.95--
$380.00Feb 19$70.00$73.80$71.90$69.40 08/05$52.85–$80.50$70.00--
$240.00Aug 21$0.00$2.15$1.08$0.60 07/24$0.35–$2.48$0.60--
$240.00Sep 18$0.00$2.25$1.13$1.55 07/10$0.85–$2.40$1.13--
$240.00Nov 20$0.80$3.30$2.05$2.27 07/30$1.50–$3.80$2.05--
$240.00Dec 18$0.90$3.30$2.10$2.50 07/29$1.75–$4.63$2.10--
$240.00Jan 15$1.65$4.70$3.18$9.00 06/16$2.10–$5.25$3.18--
$240.00Feb 19$2.60$5.90$4.25$4.58 07/30$2.83–$6.40$4.25--
$240.00Mar 19$4.10$5.70$4.90$4.00 08/07$3.78–$6.95$4.10--
$240.00Jan 21$10.00$14.00$12.00$16.17 07/02$9.50–$15.00$12.00--
$390.00Sep 18$78.30$82.40$80.35$65.40 08/05$56.75–$89.20$78.30--
$230.00Aug 21$0.00$2.15$1.08$1.35 06/25$1.08–$2.40$1.08--
$230.00Sep 18$0.00$2.20$1.10$0.30 08/05$0.25–$2.40$0.30--
$230.00Dec 18$1.15$2.25$1.70$2.45 07/27$1.70–$3.15$1.7027
$230.00Mar 19$2.60$5.50$4.05$5.30 07/14$2.78–$5.70$4.05--
$400.00Sep 18$88.30$92.40$90.35$75.50 08/05$66.70–$99.20$88.30--
$400.00Feb 19$88.50$92.30$90.40$85.80 08/05$68.80–$99.25$88.50--
$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$2.60$1.30$2.05 07/06$1.25–$2.40$1.30--
$220.00Dec 18$0.65$2.80$1.73$1.25 07/29$1.45–$2.40$1.25--
$220.00Jan 15$0.85$2.55$1.70$2.97 07/07$1.55–$2.98$1.70--
$220.00Mar 19$1.55$4.50$3.03$4.50 07/14$1.98–$4.33$3.03--
$410.00Sep 18$98.30$102.40$100.35$85.30 08/05$76.60–$109.20$98.30--
$410.00Jan 15$98.30$102.40$100.35$98.80 07/31$77.20–$109.10$98.80--
$210.00Aug 21$0.00$0.25$0.13$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$0.10$3.10$1.60$1.20 07/27$1.08–$2.40$1.20--
$210.00Mar 19$0.70$4.00$2.35$3.40 07/08$1.30–$3.40$2.35--
$420.00Aug 21$108.30$112.40$110.35$100.20 08/05$86.60–$119.20$108.30--
$420.00Jan 15$108.30$112.30$110.30$108.60 07/31$86.70–$119.20$108.60--
$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$3.20$1.60$2.05 07/16$0.88–$2.30$1.60--
$200.00Mar 19$0.25$3.50$1.88$2.50 07/16$1.65–$2.63$1.88--
$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--
$430.00Aug 21$118.30$122.30$120.30$105.40 08/05$97.05–$129.20$118.30--
$430.00Mar 19$118.20$122.40$120.30$114.10 08/05$97.00–$129.10$118.20--
$190.00Jan 21$2.55$6.50$4.53$3.00 07/08$3.15–$6.00$3.00--
$185.00Jan 21$2.00$6.20$4.10$5.90 06/26$3.15–$5.50$4.10--
$180.00Feb 19$0.00$2.65$1.33$1.00 07/16$0.63–$1.60$1.00--
$180.00Jan 21$1.65$5.40$3.53$4.40 07/22$2.55–$4.95$3.53--
$175.00Nov 20$0.00$2.15$1.08$0.75 06/23$1.08–$2.40$0.75--
$175.00Jan 15$0.00$1.75$0.88$1.50 06/23$0.85–$1.45$0.88--
$175.00Feb 19$0.00$2.50$1.25$0.75 07/14$1.05–$1.60$0.75--
$175.00Jan 21$1.35$5.00$3.18$4.00 07/22$2.25–$4.50$3.18--
$450.00Jan 15$138.30$142.40$140.35$130.10 08/05$116.65–$149.20$138.30--
$450.00Feb 19$138.30$142.30$140.30$134.60 08/05$116.70–$143.75$138.30--

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 199
Total Puts 1,524
Put/Call Ratio 7.66
Net Difference -1,325

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,906
Total Puts 3,699
Average Put/Call Ratio 1.56
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