Tour v509
COR
CENCORA INC Series A
$313.82 +1.43%
$311.99 (-0.58%)🌙
as of 08/14 06:20 PM
(8/13 18:21) ◀
|
Friday, August 14, 2026 (6:20pm)
January 2026
|
▶ (8/17 18:20)
◀ 8/14 18:20 ▶

Option Volume

Detail
ℹ
Current (08/14) 921
Calls: 330 (36%)
Puts: 591 (64%)
Prior (08/13) 1,723
Calls: 199 (12%)
Puts: 1,524 (88%)
Current vs Prior -46.55%
Calls: +65.83% (Calls)
Puts: -61.22% (Puts)
Prior 7-Day Total 6,267
Calls: 2,415 (39%)
Puts: 3,852 (61%)
Prior 7-Day Average 895
Calls: 345 (39%)
Puts: 550 (61%)
Current vs Prior 7-Day Avg +2.87%
Calls: -4.35%
Puts: +7.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $474.1K
Calls: $137.6K (29%)
Puts: $336.5K (71%)
Prior (08/13) $3.47M
Calls: $556.0K (16%)
Puts: $2.91M (84%)
Current vs Prior -86.32%
Calls: -75.25%
Puts: -88.44%
Prior 7-Day Total $10.59M
Calls: $4.97M (47%)
Puts: $5.62M (53%)
Prior 7-Day Average $1.51M
Calls: $710.0K (47%)
Puts: $803.0K (53%)
Current vs Prior 7-Day Avg -68.67%
Calls: -80.62%
Puts: -58.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.79
Prior (08/13) 7.66
Current vs Prior -76.61%
Prior 7-Day Average 1.99
Current vs Prior 7-Day Avg -10.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 2,917
Calls: 2,492 (85%)
Puts: 425 (15%)
Prior (08/13) 3,778
Calls: 1,963 (52%)
Puts: 1,815 (48%)
Current vs Prior -22.79%
Prior 7-Day Total 34,798
Calls: 24,806 (71%)
Puts: 9,992 (29%)
Prior 7-Day Average 4,971
Calls: 3,543 (71%)
Puts: 1,427 (29%)
Current vs Prior 7-Day Avg -41.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.59% | 7.70%4.59% | 7.70%
Prior 5.40% | 8.55%5.40% | 8.55%
Current vs Prior -15.07% | -9.97%-15.07% | -9.97%
Prior 7-Day Avg 5.57% | 8.35%5.57% | 8.35%
Current vs 7-Day Avg -17.55% | -7.82%-17.55% | -7.82%
Prior 7-Day Eod 5.40% | 8.55%5.40% | 8.55%
Current vs 7-Day Eod -15.07% | -9.97%-15.07% | -9.97%
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 13.80% | 15.08%
Calls: 12.40% | 12.43%
Puts: 15.20% | 17.74%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($336.5K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 47% vs prior. Extreme bearish P/C ratio of 1.79 - 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 5.0%, best 5.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2135.3037.10$36.205.0%10.901

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 0.78, highest 0.96)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2122.7025.80$24.2512.8%20.9691
$310.00Aug 214.807.60$6.2045.2%190.63317
$310.00Sep 1810.5012.70$11.6019.0%100.57447
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2135.3037.10$36.205.0%10.901
$330.00Aug 2115.4018.30$16.8517.2%30.84--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 793, top 244)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 182.704.20$3.4543.5%1370.25445
$350.00Aug 210.002.20$1.10200.0%650.09326
$320.00Sep 185.008.00$6.5046.2%470.4091
$320.00Aug 211.552.40$1.9842.9%340.28529
$310.00Aug 214.807.60$6.2045.2%190.63317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 210.904.70$2.80135.7%2440.3731
$300.00Sep 183.705.20$4.4533.7%1220.2879
$310.00Sep 186.708.70$7.7026.0%990.4345
$290.00Aug 210.000.80$0.40200.0%30.06188
$330.00Aug 2115.4018.30$16.8517.2%30.84--

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 5.2%, max 6.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1826.4%24.8%6.9%81620
$310.00Aug 21Sep 1824.6%23.5%4.4%29764
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1824.6%23.5%4.4%34376

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 33.09, avg 9.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$350.00Aug 21$0.88$29.12$0.8828%33.09$320.88
$330.00$340.00Sep 18$1.07$8.93$1.0725%8.35$331.07
$310.00$320.00Aug 21$4.22$5.78$4.2263%1.37$314.22
$320.00$330.00Sep 18$3.05$6.95$3.0540%2.28$323.05
$310.00$320.00Sep 18$5.10$4.90$5.1057%0.96$315.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Aug 21$0.38$9.62$0.3813%25.32$299.62
$310.00$300.00Sep 18$3.25$6.75$3.2544%2.08$306.75
$310.00$300.00Aug 21$2.02$7.98$2.0237%3.95$307.98
$300.00$280.00Sep 18$3.20$16.80$3.2028%5.25$296.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.19, avg 0.22)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Sep 18$3.05$3.05$6.9560%0.44$323.05
$330.00$340.00Sep 18$1.07$1.07$8.9375%0.12$331.07
$320.00$350.00Aug 21$0.88$0.88$29.1272%0.03$320.88
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$280.00Sep 18$3.20$3.20$16.8072%0.19$296.80
$310.00$300.00Aug 21$2.02$2.02$7.9863%0.25$307.98
$310.00$300.00Sep 18$3.25$3.25$6.7556%0.48$306.75
$300.00$290.00Aug 21$0.38$0.38$9.6287%0.04$299.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.15, cheapest $4.90)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$5.4024.6%23.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$4.9024.6%23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.87% of stock, avg 5.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$6.20$2.80$9.00$301.00$319.002.87%
$310.00Sep 18$11.60$7.70$19.30$290.70$329.306.15%
$290.00Aug 21$24.25$0.40$24.65$265.35$314.657.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.48% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$290.00Aug 21$1.10$0.40$1.50$288.50$351.50
$350.00$300.00Aug 21$1.10$0.78$1.88$298.12$351.88
$320.00$290.00Aug 21$1.98$0.40$2.38$287.62$322.38
$320.00$300.00Aug 21$1.98$0.78$2.76$297.24$322.76
$340.00$280.00Sep 18$2.38$1.25$3.63$276.37$343.63
$320.00$310.00Aug 21$1.98$2.80$4.78$305.22$324.78
$350.00$310.00Aug 21$1.10$2.80$3.90$306.10$353.90
$330.00$280.00Sep 18$3.45$1.25$4.70$275.30$334.70
$340.00$300.00Sep 18$2.38$4.45$6.83$293.17$346.83
$330.00$300.00Sep 18$3.45$4.45$7.90$292.10$337.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.27, avg credit $2.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/300330/340Sep 18$4.27$15.7347%0.27$295.73$334.27
290/300320/350Aug 21$1.26$28.7459%0.04$298.74$321.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 2.77, cheapest $1.64)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Sep 18$2.05$7.9531%3.88
$320.00$330.00$340.00Sep 18$1.98$8.0222%4.05
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$330.00$350.00Aug 21$5.30$14.7053%2.77
$290.00$300.00$310.00Aug 21$1.64$8.3632%5.10

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 $-1.40, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Sep 18-$1.40$8.60
$320.00$350.001:2Aug 21-$0.22$29.78
$320.00$330.001:2Sep 18-$0.40$9.60
$330.00$340.001:2Sep 18-$1.31$8.69
$290.00$310.001:2Aug 21$11.85$8.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Sep 18-$1.20$8.80
$300.00$290.001:2Aug 21-$0.02$9.98
$350.00$330.001:2Aug 21$2.50$17.50
$330.00$310.001:2Aug 21$11.25$8.75
$310.00$300.001:2Aug 21$1.24$8.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.59%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$5.000.402.0%1.59%3.56%4791
$330.00Sep 18$2.700.255.2%0.86%6.02%137445
$340.00Sep 18$1.050.178.3%0.33%8.68%4--
$320.00Aug 21$1.550.282.0%0.49%2.46%34529

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. 197 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 $290.00 08-21 call last traded $31.95 on 08/07 (now $22.70/$25.80) — try a limit near $24.25. Also watch the $320.00 01-15 call last traded $15.50 on 06/25 (now $20.00/$22.80) — try a limit near $20.00; the $340.00 03-19 call last traded $18.83 on 07/16 (now $17.10/$20.10) — try a limit near $18.60. Most tradeable put: the $320.00 01-15 put last traded $32.50 on 07/10 (now $22.60/$25.30) — try a limit near $23.95.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$4.80$7.60$6.20$14.17 08/07$5.25–$23.60$6.20317
$310.00Sep 18$10.50$12.70$11.60$21.01 08/07$11.05–$27.10$11.60447
$310.00Nov 20$20.30$23.40$21.85$21.45 08/04$18.70–$35.70$21.45--
$310.00Dec 18$22.50$25.70$24.10$22.00 07/16$21.25–$38.25$22.50--
$310.00Jan 15$25.40$28.00$26.70$26.55 08/03$23.20–$41.40$26.55--
$310.00Feb 19$28.80$32.40$30.60$28.95 07/16$26.55–$44.50$28.95--
$310.00Mar 19$31.10$34.50$32.80$32.00 07/31$28.75–$46.30$32.00--
$310.00Jan 21$49.50$54.00$51.75$58.52 07/28$46.25–$66.00$51.75--
$320.00Aug 21$1.55$2.40$1.98$7.53 08/07$1.75–$14.55$1.98529
$320.00Sep 18$5.00$8.00$6.50$11.50 08/07$6.50–$19.00$6.5091
$320.00Nov 20$14.60$17.70$16.15$15.70 08/04$14.55–$29.05$15.70--
$320.00Dec 18$17.50$21.20$19.35$25.55 08/07$16.85–$31.55$19.35--
$320.00Jan 15$20.00$22.80$21.40$15.50 06/25$18.50–$34.80$20.0042
$320.00Feb 19$23.40$27.10$25.25$25.20 07/20$22.05–$38.35$25.20--
$320.00Jan 21$44.50$49.00$46.75$53.42 08/06$41.75–$60.50$46.75--
$300.00Aug 21$13.50$16.40$14.95$22.15 08/07$12.25–$33.70$14.95--
$300.00Sep 18$17.50$20.20$18.85$25.45 08/07$16.35–$35.60$18.85--
$300.00Nov 20$26.70$30.30$28.50$27.00 07/07$23.80–$43.10$27.00--
$300.00Dec 18$28.70$31.90$30.30$13.20 06/22$26.20–$45.65$28.70--
$300.00Jan 15$31.40$34.70$33.05$38.07 07/29$28.00–$48.40$33.05--
$300.00Feb 19$34.80$38.20$36.50$37.46 07/08$31.30–$51.40$36.50--
$300.00Mar 19$37.00$40.40$38.70$40.00 07/30$33.75–$53.05$38.70--
$300.00Jan 21$55.00$59.00$57.00$52.87 07/23$51.50–$72.00$55.00--
$330.00Aug 21$0.00$2.60$1.30$3.62 08/06$0.98–$8.40$1.30--
$330.00Sep 18$2.70$4.20$3.45$7.50 08/07$3.45–$12.05$3.45445
$330.00Nov 20$10.30$13.60$11.95$17.20 08/07$11.00–$23.15$11.95--
$330.00Dec 18$12.50$16.00$14.25$7.00 06/18$13.00–$25.55$12.50--
$330.00Jan 15$15.50$17.80$16.65$22.90 08/05$14.70–$28.45$16.65--
$330.00Mar 19$21.10$24.00$22.55$26.00 07/27$20.05–$34.30$22.55--
$330.00Jan 21$40.00$44.00$42.00$48.54 08/06$37.75–$55.00$42.00--
$290.00Aug 21$22.70$25.80$24.25$31.95 08/07$18.75–$43.60$24.2591
$290.00Sep 18$25.40$28.70$27.05$28.10 07/31$21.95–$44.70$27.05--
$290.00Nov 20$33.20$37.20$35.20$36.54 07/08$29.55–$51.25$35.20--
$290.00Dec 18$35.50$39.50$37.50$20.30 06/15$31.75–$53.40$35.50--
$290.00Jan 15$38.30$41.40$39.85$44.05 08/05$34.10–$55.45$39.85--
$290.00Feb 19$41.20$45.00$43.10$37.68 07/21$36.60–$58.65$41.20--
$340.00Aug 21$0.10$2.25$1.18$1.30 08/07$0.95–$4.55$1.18--
$340.00Sep 18$1.05$3.70$2.38$3.50 08/06$1.55–$7.35$2.38--
$340.00Nov 20$7.10$9.80$8.45$11.50 07/27$8.30–$17.65$8.45--
$340.00Dec 18$9.00$11.90$10.45$12.40 08/06$10.00–$20.70$10.45--
$340.00Jan 15$11.50$13.70$12.60$18.36 08/07$11.95–$23.45$12.60--
$340.00Mar 19$17.10$20.10$18.60$18.83 07/16$16.55–$28.85$18.605
$340.00Jan 21$35.50$40.00$37.75$37.30 07/07$34.25–$50.25$37.30--
$280.00Aug 21$32.50$35.50$34.00$40.95 07/28$26.15–$53.25$34.00--
$280.00Sep 18$34.30$37.20$35.75$40.70 08/06$28.90–$54.40$35.75--
$280.00Jan 15$45.20$48.50$46.85$45.53 07/07$39.65–$63.80$45.53--
$280.00Mar 19$50.10$53.10$51.60$58.30 08/05$45.00–$67.70$51.60--
$280.00Jan 21$67.00$71.50$69.25$63.60 07/23$62.25–$84.75$67.00--
$350.00Aug 21$0.00$2.20$1.10$0.35 08/07$0.30–$2.50$0.35326
$350.00Sep 18$0.35$2.35$1.35$1.40 08/06$1.35–$4.75$1.35--
$350.00Nov 20$5.40$6.70$6.05$6.70 08/04$5.50–$13.90$6.05--
$350.00Dec 18$6.00$8.90$7.45$10.60 08/05$7.35–$16.40$7.45--
$350.00Jan 15$8.30$10.50$9.40$10.50 07/20$9.10–$18.40$9.40--
$350.00Mar 19$13.30$16.10$14.70$7.80 06/23$13.40–$24.65$13.30--
$350.00Jan 21$31.50$35.20$33.35$36.25 07/17$30.25–$45.50$33.35--
$270.00Aug 21$42.40$46.20$44.30$50.09 07/28$34.50–$63.60$44.30--
$270.00Sep 18$43.80$47.00$45.40$51.20 08/05$36.70–$64.40$45.40--
$270.00Nov 20$48.90$51.90$50.40$38.45 07/06$42.40–$68.30$48.90--
$270.00Dec 18$50.70$54.40$52.55$31.00 06/15$44.30–$69.60$50.70--
$270.00Jan 15$53.30$56.30$54.80$51.79 07/07$46.40–$72.05$53.30--
$270.00Jan 21$73.00$77.50$75.25$83.00 08/07$68.25–$91.75$75.25--
$360.00Aug 21$0.00$2.15$1.08$0.73 08/05$0.23–$2.25$0.73--
$360.00Sep 18$0.00$2.40$1.20$1.59 08/04$1.20–$2.93$1.20--
$360.00Nov 20$2.00$5.10$3.55$6.70 07/30$3.55–$9.80$3.55--
$360.00Dec 18$4.50$6.00$5.25$4.00 06/29$5.25–$12.10$4.50--
$360.00Jan 15$5.70$7.80$6.75$8.66 07/07$6.75–$14.25$6.75--
$360.00Mar 19$10.10$13.50$11.80$12.24 07/16$10.85–$20.35$11.80--
$360.00Jan 21$27.50$31.00$29.25$17.80 06/16$26.75–$40.50$27.50--
$260.00Aug 21$52.40$55.20$53.80$60.31 07/28$43.60–$73.45$53.80--
$260.00Sep 18$53.40$57.30$55.35$60.65 07/28$45.10–$74.40$55.35--
$260.00Dec 18$59.50$62.30$60.90$31.55 06/22$52.10–$78.60$59.50--
$260.00Jan 21$80.00$84.00$82.00$94.25 08/07$74.25–$98.55$82.00--
$370.00Sep 18$0.00$2.45$1.23$1.80 07/28$0.63–$2.13$1.23--
$370.00Nov 20$0.55$4.70$2.63$4.40 07/17$2.63–$6.80$2.63--
$370.00Dec 18$2.00$5.30$3.65$2.88 06/26$3.47–$9.40$2.8810
$370.00Jan 15$3.70$6.80$5.25$5.10 07/15$5.25–$11.80$5.10--
$370.00Jan 21$24.50$27.70$26.10$35.50 08/07$23.55–$36.25$26.10--
$250.00Aug 21$62.40$65.20$63.80$63.46 07/27$52.80–$83.20$63.46--
$250.00Sep 18$63.40$67.00$65.20$34.30 06/23$53.90–$84.20$63.40--
$250.00Dec 18$68.10$70.50$69.30$38.50 06/18$59.80–$88.20$68.10--
$250.00Mar 19$73.20$76.30$74.75$76.00 08/05$65.60–$92.80$74.75--
$250.00Jan 21$87.00$91.00$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$2.35$1.18$1.15 07/28$0.33–$2.40$1.15--
$380.00Nov 20$0.00$3.90$1.95$2.40 07/22$1.80–$4.95$1.95--
$380.00Dec 18$1.95$3.80$2.88$1.22 06/22$2.68–$6.70$1.95--
$380.00Jan 15$2.35$4.80$3.58$5.05 07/31$3.58–$8.50$3.58--
$380.00Jan 21$21.00$25.00$23.00$27.00 08/07$21.25–$33.00$23.00--
$390.00Sep 18$0.00$2.30$1.15$0.50 07/07$0.57–$1.90$0.50--
$390.00Nov 20$0.00$3.20$1.60$1.70 07/23$0.98–$3.30$1.60--
$390.00Jan 15$1.35$3.90$2.63$2.50 07/15$2.63–$6.55$2.50--
$390.00Feb 19$2.35$5.90$4.13$4.03 07/14$4.00–$8.50$4.03--
$400.00Sep 18$0.00$2.25$1.13$0.40 07/28$0.45–$2.40$0.40--
$400.00Nov 20$0.00$2.70$1.35$1.40 07/31$0.73–$2.55$1.35--
$400.00Dec 18$0.10$2.55$1.33$0.95 06/10$0.98–$3.00$0.95--
$400.00Jan 15$0.65$3.10$1.88$2.65 07/17$1.88–$4.75$1.88189
$400.00Mar 19$2.95$5.30$4.13$4.30 07/07$4.10–$8.30$4.13--
$400.00Jan 21$15.50$19.30$17.40$16.41 07/21$16.45–$26.10$16.41--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$0.90$4.70$2.80$2.07 08/07$1.40–$17.10$2.0731
$310.00Sep 18$6.70$8.70$7.70$5.74 08/06$3.03–$19.45$6.7045
$310.00Nov 20$13.80$17.30$15.55$22.90 08/04$10.80–$25.00$15.55--
$310.00Jan 15$18.40$20.50$19.45$22.10 07/30$14.10–$27.80$19.45--
$320.00Aug 21$6.70$9.70$8.20$5.50 08/07$1.98–$23.85$6.70--
$320.00Sep 18$11.10$14.00$12.55$9.34 08/07$5.50–$25.80$11.10--
$320.00Dec 18$19.90$23.70$21.80$26.00 07/31$15.90–$32.15$21.80--
$320.00Jan 15$22.60$25.30$23.95$32.50 07/10$17.20–$33.60$23.9522
$300.00Aug 21$0.05$1.50$0.78$2.20 08/06$0.35–$11.85$0.78--
$300.00Sep 18$3.70$5.20$4.45$3.23 08/07$1.73–$14.15$3.7079
$300.00Nov 20$10.10$13.50$11.80$9.50 08/06$8.15–$19.80$10.10--
$300.00Jan 15$13.90$16.60$15.25$20.60 08/04$11.30–$22.55$15.25--
$330.00Aug 21$15.40$18.30$16.85$11.50 08/07$4.45–$32.05$15.40--
$330.00Sep 18$17.50$20.20$18.85$13.55 08/07$9.05–$33.00$17.50--
$330.00Jan 15$27.70$30.80$29.25$26.33 08/05$21.70–$39.75$27.70--
$290.00Aug 21$0.00$0.80$0.40$0.80 08/07$0.30–$7.35$0.40188
$290.00Sep 18$1.20$3.10$2.15$2.79 08/06$1.40–$9.90$2.15--
$290.00Nov 20$7.60$10.10$8.85$6.50 08/07$6.30–$15.35$7.60--
$290.00Dec 18$8.60$12.00$10.30$8.00 08/07$7.55–$17.05$8.60--
$290.00Jan 15$10.70$13.20$11.95$17.70 07/10$8.35–$18.20$11.95--
$290.00Jan 21$25.00$28.00$26.50$35.20 07/02$21.50–$31.75$26.50--
$290.00Mar 19$14.70$16.90$15.80--$15.80–$15.80—$14.701
$340.00Aug 21$25.30$27.90$26.60$29.50 07/30$9.90–$40.40$26.60--
$340.00Nov 20$30.10$34.10$32.10$30.00 08/05$22.20–$44.40$30.10--
$340.00Jan 15$33.80$36.30$35.05$38.90 07/30$25.55–$46.65$35.05--
$340.00Feb 19$36.20$39.40$37.80$34.60 08/05$28.30–$48.25$36.20--
$280.00Aug 21$0.00$2.25$1.13$0.08 08/07$0.25–$4.55$0.08--
$280.00Sep 18$0.60$1.90$1.25$1.05 08/07$0.85–$6.70$1.05--
$280.00Nov 20$4.90$8.20$6.55$4.59 08/07$4.50–$11.85$4.90--
$280.00Jan 15$7.80$10.50$9.15$14.10 07/10$6.50–$14.40$9.15--
$280.00Mar 19$11.80$15.00$13.40--$13.40–$13.40—$11.802
$350.00Jan 15$40.30$43.70$42.00$51.10 07/07$31.15–$53.95$42.00--
$350.00Aug 21$35.30$37.10$36.20--$36.20–$36.20—$35.301
$270.00Aug 21$0.00$1.00$0.50$1.85 08/04$0.10–$3.15$0.50--
$270.00Sep 18$0.00$2.80$1.40$0.66 08/06$0.50–$4.40$0.66--
$270.00Nov 20$3.00$5.30$4.15$3.80 08/06$2.20–$8.75$3.8010
$270.00Dec 18$3.50$7.70$5.60$8.70 07/16$3.25–$10.10$5.60--
$270.00Jan 15$5.70$8.30$7.00$5.45 08/07$4.70–$11.50$5.70--
$270.00Mar 19$9.00$12.40$10.70$12.90 07/16$7.45–$14.65$10.701
$260.00Aug 21$0.00$2.15$1.08$0.05 08/07$0.13–$2.25$0.05--
$260.00Sep 18$0.00$2.75$1.38$2.05 08/04$0.83–$2.90$1.38--
$260.00Nov 20$2.30$3.90$3.10$5.60 07/16$2.20–$6.50$3.10--
$260.00Dec 18$2.60$5.20$3.90$7.00 07/13$2.93–$7.45$3.90--
$260.00Jan 15$3.80$6.30$5.05$4.04 08/07$3.60–$8.60$4.04--
$260.00Mar 19$6.70$10.30$8.50$11.20 07/14$5.95–$11.45$8.506
$250.00Aug 21$0.00$2.15$1.08$0.05 08/07$0.50–$1.90$0.05--
$250.00Sep 18$0.00$2.45$1.23$1.02 07/28$0.55–$2.38$1.02--
$250.00Nov 20$0.10$4.00$2.05$3.70 07/27$1.60–$4.55$2.05--
$250.00Dec 18$1.85$3.80$2.83$3.50 07/29$2.05–$5.65$2.836
$250.00Jan 15$2.85$5.30$4.08$3.04 08/07$2.63–$6.60$3.04--
$250.00Mar 19$5.20$7.90$6.55$8.52 07/13$4.95–$9.35$6.55--
$380.00Feb 19$65.50$69.40$67.45$69.40 08/05$52.85–$80.50$67.45--
$240.00Aug 21$0.00$2.15$1.08$0.60 07/24$0.35–$2.48$0.60--
$240.00Sep 18$0.00$2.40$1.20$1.55 07/10$0.85–$2.40$1.20--
$240.00Nov 20$0.00$3.30$1.65$2.27 07/30$1.50–$3.80$1.65--
$240.00Dec 18$1.15$3.80$2.47$2.50 07/29$1.75–$4.63$2.47--
$240.00Jan 15$1.65$3.70$2.68$9.00 06/16$2.10–$5.25$2.684
$240.00Feb 19$2.35$5.10$3.72$4.58 07/30$2.83–$6.40$3.72--
$240.00Mar 19$4.30$5.40$4.85$4.00 08/07$3.78–$6.95$4.30--
$240.00Jan 21$10.10$13.50$11.80$16.17 07/02$9.50–$15.00$11.80--
$390.00Sep 18$74.00$78.20$76.10$65.40 08/05$56.75–$89.20$74.00--
$230.00Aug 21$0.00$2.15$1.08$1.35 06/25$1.08–$2.40$1.08--
$230.00Sep 18$0.00$2.30$1.15$0.30 08/05$0.25–$2.40$0.30--
$230.00Dec 18$0.80$1.80$1.30$2.45 07/27$1.30–$3.15$1.3029
$230.00Mar 19$3.10$4.20$3.65$5.30 07/14$2.78–$5.70$3.65--
$400.00Sep 18$84.00$88.10$86.05$75.50 08/05$66.70–$99.20$84.00--
$400.00Feb 19$84.00$88.00$86.00$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$2.25$1.13$1.88 06/17$1.08–$2.40$1.13--
$220.00Nov 20$0.05$2.65$1.35$2.05 07/06$1.25–$2.40$1.35--
$220.00Dec 18$0.00$1.80$0.90$1.25 07/29$0.90–$2.40$0.90--
$220.00Jan 15$0.80$2.50$1.65$2.97 07/07$1.55–$2.98$1.65--
$220.00Mar 19$1.45$4.30$2.88$4.50 07/14$1.98–$4.33$2.88--
$410.00Sep 18$94.00$98.20$96.10$85.30 08/05$76.60–$109.20$94.00--
$410.00Jan 15$94.90$97.80$96.35$98.80 07/31$77.20–$109.10$96.35--
$210.00Aug 21$0.00$0.50$0.25$0.05 08/05$0.05–$0.75$0.05--
$210.00Nov 20$0.00$2.40$1.20$1.25 07/10$1.18–$2.40$1.20--
$210.00Dec 18$0.00$3.10$1.55$1.20 07/27$1.08–$2.40$1.20--
$210.00Mar 19$0.65$3.80$2.23$3.40 07/08$1.30–$3.40$2.23--
$420.00Aug 21$104.20$107.80$106.00$100.20 08/05$86.60–$119.20$104.20--
$420.00Jan 15$104.00$107.90$105.95$108.60 07/31$86.70–$119.20$105.95--
$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$3.10$1.55$2.05 07/16$0.88–$2.30$1.55--
$200.00Mar 19$0.20$3.50$1.85$2.50 07/16$1.65–$2.63$1.85--
$430.00Aug 21$114.50$117.80$116.15$105.40 08/05$97.05–$129.20$114.50--
$430.00Mar 19$114.60$117.80$116.20$114.10 08/05$97.00–$129.10$114.60--
$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$2.50$6.50$4.50$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$5.60$3.55$4.40 07/22$2.55–$4.95$3.55--
$450.00Jan 15$134.70$137.80$136.25$130.10 08/05$116.65–$149.20$134.70--
$450.00Feb 19$134.00$138.20$136.10$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$1.45$0.73$1.50 06/23$0.73–$1.45$0.73--
$175.00Feb 19$0.00$2.55$1.27$0.75 07/14$1.05–$1.60$0.75--
$175.00Jan 21$1.00$5.10$3.05$4.00 07/22$2.25–$4.50$3.05--

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 330
Total Puts 591
Put/Call Ratio 1.79
Net Difference -261

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,415
Total Puts 3,852
Average Put/Call Ratio 1.99
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