Tour v509
COR
CENCORA INC Series A
$312.52 -0.41%
(8/14 18:20) ◀
|
Monday, August 17, 2026 (6:20pm)
January 2026
|
▶ (8/18 18:20)
◀ 8/17 18:20 ▶

Option Volume

Detail
ℹ
Current (08/17) 432
Calls: 163 (38%)
Puts: 269 (62%)
Prior (08/14) 921
Calls: 330 (36%)
Puts: 591 (64%)
Current vs Prior -53.09%
Calls: -50.61% (Calls)
Puts: -54.48% (Puts)
Prior 7-Day Total 6,541
Calls: 2,592 (40%)
Puts: 3,949 (60%)
Prior 7-Day Average 934
Calls: 370 (40%)
Puts: 564 (60%)
Current vs Prior 7-Day Avg -53.77%
Calls: -55.98%
Puts: -52.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $612.0K
Calls: $402.3K (66%)
Puts: $209.8K (34%)
Prior (08/14) $474.1K
Calls: $137.6K (29%)
Puts: $336.5K (71%)
Current vs Prior +29.11%
Calls: +192.40%
Puts: -37.66%
Prior 7-Day Total $10.23M
Calls: $4.58M (45%)
Puts: $5.65M (55%)
Prior 7-Day Average $1.46M
Calls: $654.0K (45%)
Puts: $807.7K (55%)
Current vs Prior 7-Day Avg -58.13%
Calls: -38.49%
Puts: -74.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.65
Prior (08/14) 1.79
Current vs Prior -7.85%
Prior 7-Day Average 1.79
Current vs Prior 7-Day Avg -7.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 3,351
Calls: 2,572 (77%)
Puts: 779 (23%)
Prior (08/14) 2,917
Calls: 2,492 (85%)
Puts: 425 (15%)
Current vs Prior +14.88%
Prior 7-Day Total 22,810
Calls: 16,573 (73%)
Puts: 6,237 (27%)
Prior 7-Day Average 3,258
Calls: 2,367 (73%)
Puts: 891 (27%)
Current vs Prior 7-Day Avg +2.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.46% | 7.42%4.46% | 7.42%
Prior 4.59% | 7.70%4.59% | 7.70%
Current vs Prior -2.72% | -3.53%-2.72% | -3.53%
Prior 7-Day Avg 5.29% | 8.16%5.29% | 8.16%
Current vs 7-Day Avg -15.67% | -8.99%-15.67% | -9.00%
Prior 7-Day Eod 4.59% | 7.70%4.59% | 7.70%
Current vs 7-Day Eod -2.72% | -3.53%-2.72% | -3.53%
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 bullish flow with 66% call dollar volume ($402.3K). Below-average activity with volume down 53% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. Call-heavy open interest (2,572 calls vs 779 puts) suggests bullish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.0%, best 5.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2161.2064.50$62.855.3%10.951
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2126.3028.70$27.508.7%10.971

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. 4 found (avg delta 0.77, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2161.2064.50$62.855.3%10.951
$310.00Aug 214.406.90$5.6544.2%10.62306
$310.00Sep 189.8011.80$10.8018.5%40.56448
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2126.3028.70$27.508.7%10.971

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 236, top 120)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 210.150.25$0.2050.0%130.04172
$340.00Sep 180.951.50$1.2344.7%60.12--
$320.00Aug 210.901.60$1.2556.0%40.23545
$310.00Sep 189.8011.80$10.8018.5%40.56448
$350.00Aug 210.000.10$0.05200.0%30.01391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 211.903.50$2.7059.3%1200.38259
$300.00Sep 183.104.50$3.8036.8%370.27157
$290.00Sep 181.552.60$2.0850.5%140.1619
$290.00Aug 210.002.25$1.13199.1%130.11189
$300.00Aug 210.001.05$0.53198.1%130.10105

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 31.6%, max 34.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1830.7%22.8%34.5%5754
$320.00Aug 21Sep 1829.1%22.7%28.6%7674
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 29.77, avg 23.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$340.00Aug 21$0.13$9.87$0.137%75.92$330.13
$340.00$350.00Aug 21$0.15$9.85$0.154%65.67$340.15
$320.00$330.00Aug 21$0.92$9.08$0.9223%9.87$320.92
$340.00$380.00Sep 18$1.03$38.97$1.0312%37.83$341.03
$310.00$320.00Aug 21$4.40$5.60$4.4062%1.27$314.40
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$270.00Sep 18$0.65$19.35$0.6516%29.77$289.35
$300.00$290.00Sep 18$1.72$8.28$1.7227%4.81$298.28
$310.00$300.00Aug 21$2.17$7.83$2.1738%3.61$307.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.26, avg 0.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$340.00Sep 18$4.07$4.07$15.9362%0.26$324.07
$340.00$380.00Sep 18$1.03$1.03$38.9788%0.03$341.03
$320.00$330.00Aug 21$0.92$0.92$9.0877%0.10$320.92
$340.00$350.00Aug 21$0.15$0.15$9.8596%0.02$340.15
$330.00$340.00Aug 21$0.13$0.13$9.8793%0.01$330.13
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Aug 21$2.17$2.17$7.8362%0.28$307.83
$300.00$290.00Sep 18$1.72$1.72$8.2873%0.21$298.28
$290.00$270.00Sep 18$0.65$0.65$19.3584%0.03$289.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.15, cheapest $5.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$5.1530.7%22.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.67% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$5.65$2.70$8.35$301.65$318.352.67%
$340.00Aug 21$0.20$27.50$27.70$312.30$367.708.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.28% of stock, avg 1.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$300.00Aug 21$0.33$0.53$0.86$299.14$330.86
$330.00$290.00Aug 21$0.33$1.13$1.46$288.54$331.46
$320.00$300.00Aug 21$1.25$0.53$1.78$298.22$321.78
$320.00$290.00Aug 21$1.25$1.13$2.38$287.62$322.38
$340.00$270.00Sep 18$1.23$1.43$2.66$267.34$342.66
$340.00$290.00Sep 18$1.23$2.08$3.31$286.69$343.31
$330.00$310.00Aug 21$0.33$2.70$3.03$306.97$333.03
$320.00$310.00Aug 21$1.25$2.70$3.95$306.05$323.95
$340.00$300.00Sep 18$1.23$3.80$5.03$294.97$345.03
$320.00$290.00Sep 18$5.30$2.08$7.38$282.62$327.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.04, avg credit $2.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/290340/380Sep 18$1.68$38.3272%0.04$288.32$341.68
290/300340/380Sep 18$2.75$37.2561%0.07$297.25$342.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 11.66, cheapest $0.79)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Aug 21$0.79$9.2120%11.66
$310.00$320.00$330.00Aug 21$3.48$6.5255%1.87
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Aug 21$2.77$7.2327%2.61

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 $-0.36, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$0.07$9.93
$310.00$320.001:2Sep 18$0.20$9.80
$250.00$310.001:2Aug 21$51.55$8.45
$310.00$320.001:2Aug 21$3.15$6.85
$320.00$340.001:2Sep 18$2.84$17.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Sep 18-$0.36$9.64
$290.00$270.001:2Sep 18-$0.78$19.22
$300.00$290.001:2Aug 21-$1.73$8.27
$340.00$310.001:2Aug 21$22.10$7.90
$310.00$300.001:2Aug 21$1.64$8.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.34%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$4.200.382.4%1.34%3.74%3129
$340.00Sep 18$0.950.128.8%0.30%9.10%6--
$320.00Aug 21$0.900.232.4%0.29%2.68%4545
$330.00Aug 21$0.200.075.6%0.06%5.66%1--

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. 196 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 $250.00 08-21 call last traded $63.46 on 07/27 (now $61.20/$64.50) — try a limit near $62.85. Also watch the $310.00 01-21 call last traded $58.52 on 07/28 (now $49.60/$53.00) — try a limit near $51.30; the $330.00 01-15 call last traded $22.90 on 08/05 (now $15.90/$17.20) — try a limit near $16.55. Most tradeable put: the $340.00 08-21 put last traded $29.50 on 07/30 (now $26.30/$28.70) — try a limit near $27.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$4.40$6.90$5.65$14.17 08/07$5.25–$23.60$5.65306
$310.00Sep 18$9.80$11.80$10.80$21.01 08/07$10.80–$27.10$10.80448
$310.00Nov 20$19.20$23.30$21.25$21.45 08/04$18.70–$35.70$21.25--
$310.00Dec 18$21.60$25.90$23.75$22.00 07/16$21.25–$38.25$22.00--
$310.00Jan 15$25.20$27.40$26.30$26.55 08/03$23.20–$41.40$26.30--
$310.00Feb 19$28.30$31.70$30.00$28.95 07/16$26.55–$44.50$28.95--
$310.00Mar 19$30.90$33.60$32.25$32.00 07/31$28.75–$46.30$32.00--
$310.00Jan 21$49.60$53.00$51.30$58.52 07/28$46.25–$66.00$51.3019
$320.00Aug 21$0.90$1.60$1.25$7.53 08/07$1.25–$14.55$1.25545
$320.00Sep 18$4.20$6.40$5.30$11.50 08/07$5.30–$19.00$5.30129
$320.00Nov 20$14.30$18.20$16.25$15.70 08/04$14.55–$29.05$15.70--
$320.00Dec 18$16.50$20.70$18.60$25.55 08/07$16.85–$31.55$18.60--
$320.00Jan 15$20.50$22.50$21.50$15.50 06/25$18.50–$34.80$20.5043
$320.00Feb 19$23.10$26.60$24.85$25.20 07/20$22.05–$38.35$24.85--
$320.00Jan 21$44.90$48.00$46.45$53.42 08/06$41.75–$60.50$46.45--
$300.00Aug 21$12.00$14.60$13.30$22.15 08/07$12.25–$33.70$13.30--
$300.00Sep 18$17.00$18.60$17.80$25.45 08/07$16.35–$35.60$17.80--
$300.00Nov 20$24.90$29.10$27.00$27.00 07/07$23.80–$43.10$27.00--
$300.00Dec 18$27.50$31.90$29.70$13.20 06/22$26.20–$45.65$27.50--
$300.00Jan 15$31.00$33.50$32.25$38.07 07/29$28.00–$48.40$32.25--
$300.00Feb 19$34.10$37.50$35.80$37.46 07/08$31.30–$51.40$35.80--
$300.00Mar 19$36.50$39.30$37.90$40.00 07/30$33.75–$53.05$37.90--
$300.00Jan 21$54.00$58.00$56.00$52.87 07/23$51.50–$72.00$54.00--
$330.00Aug 21$0.20$0.45$0.33$3.62 08/06$0.33–$8.40$0.33--
$330.00Sep 18$2.30$3.30$2.80$7.50 08/07$2.80–$12.05$2.80--
$330.00Nov 20$10.20$12.70$11.45$17.20 08/07$11.00–$23.15$11.45--
$330.00Dec 18$12.30$15.70$14.00$7.00 06/18$13.00–$25.55$12.30--
$330.00Jan 15$15.90$17.20$16.55$22.90 08/05$14.70–$28.45$16.55252
$330.00Mar 19$20.80$23.80$22.30$26.00 07/27$20.05–$34.30$22.30--
$330.00Jan 21$39.00$43.50$41.25$48.54 08/06$37.75–$55.00$41.25--
$290.00Aug 21$21.60$24.10$22.85$31.95 08/07$18.75–$43.60$22.85--
$290.00Sep 18$24.70$27.10$25.90$28.10 07/31$21.95–$44.70$25.90--
$290.00Nov 20$32.20$35.70$33.95$36.54 07/08$29.55–$51.25$33.95--
$290.00Dec 18$34.20$38.50$36.35$20.30 06/15$31.75–$53.40$34.20--
$290.00Jan 15$37.30$40.80$39.05$44.05 08/05$34.10–$55.45$39.05--
$290.00Feb 19$40.40$43.90$42.15$37.68 07/21$36.60–$58.65$40.40--
$340.00Aug 21$0.15$0.25$0.20$1.30 08/07$0.20–$4.55$0.20172
$340.00Sep 18$0.95$1.50$1.23$3.50 08/06$1.23–$7.35$1.23--
$340.00Nov 20$7.10$9.00$8.05$11.50 07/27$8.05–$17.65$8.05--
$340.00Dec 18$8.70$11.80$10.25$12.40 08/06$10.00–$20.70$10.25--
$340.00Jan 15$12.30$14.40$13.35$18.36 08/07$11.95–$23.45$13.35--
$340.00Mar 19$17.30$19.10$18.20$18.83 07/16$16.55–$28.85$18.20--
$340.00Jan 21$35.10$39.00$37.05$37.30 07/07$34.25–$50.25$37.05--
$280.00Aug 21$31.40$33.90$32.65$40.95 07/28$26.15–$53.25$32.65--
$280.00Sep 18$33.00$36.70$34.85$40.70 08/06$28.90–$54.40$34.85--
$280.00Jan 15$44.40$47.50$45.95$45.53 07/07$39.65–$63.80$45.53--
$280.00Mar 19$49.30$52.80$51.05$58.30 08/05$45.00–$67.70$51.05--
$280.00Jan 21$66.00$70.50$68.25$63.60 07/23$62.25–$84.75$66.00--
$350.00Aug 21$0.00$0.10$0.05$0.35 08/07$0.05–$2.50$0.05391
$350.00Sep 18$0.15$0.85$0.50$1.40 08/06$0.50–$4.75$0.50--
$350.00Nov 20$5.40$6.20$5.80$6.70 08/04$5.50–$13.90$5.80--
$350.00Dec 18$5.50$8.90$7.20$10.60 08/05$7.20–$16.40$7.20--
$350.00Jan 15$9.20$10.50$9.85$10.50 07/20$9.10–$18.40$9.85168
$350.00Mar 19$13.20$16.10$14.65$7.80 06/23$13.40–$24.65$13.20--
$350.00Jan 21$31.00$35.50$33.25$36.25 07/17$30.25–$45.50$33.25--
$270.00Aug 21$41.30$43.90$42.60$50.09 07/28$34.50–$63.60$42.60--
$270.00Sep 18$42.50$46.20$44.35$51.20 08/05$36.70–$64.40$44.35--
$270.00Nov 20$47.80$50.80$49.30$38.45 07/06$42.40–$68.30$47.80--
$270.00Dec 18$49.10$53.00$51.05$31.00 06/15$44.30–$69.60$49.10--
$270.00Jan 15$51.60$55.10$53.35$51.79 07/07$46.40–$72.05$51.79--
$270.00Jan 21$72.50$77.00$74.75$83.00 08/07$68.25–$91.75$74.75--
$360.00Aug 21$0.00$2.20$1.10$0.73 08/05$0.23–$2.25$0.73--
$360.00Sep 18$0.00$2.55$1.27$1.59 08/04$1.20–$2.93$1.27--
$360.00Nov 20$3.60$4.40$4.00$6.70 07/30$3.55–$9.80$4.008
$360.00Dec 18$4.00$6.70$5.35$4.00 06/29$5.25–$12.10$4.00--
$360.00Jan 15$6.70$8.80$7.75$8.66 07/07$6.75–$14.25$7.75--
$360.00Mar 19$10.20$13.10$11.65$12.24 07/16$10.85–$20.35$11.65--
$360.00Jan 21$28.20$31.10$29.65$17.80 06/16$26.75–$40.50$28.20--
$260.00Aug 21$51.30$53.80$52.55$60.31 07/28$43.60–$73.45$52.55--
$260.00Sep 18$52.60$55.10$53.85$60.65 07/28$45.10–$74.40$53.85--
$260.00Dec 18$57.60$61.40$59.50$31.55 06/22$52.10–$78.60$57.60--
$260.00Jan 21$79.00$83.50$81.25$94.25 08/07$74.25–$98.55$81.25--
$370.00Sep 18$0.00$0.35$0.18$1.80 07/28$0.18–$2.13$0.18--
$370.00Nov 20$1.80$3.70$2.75$4.40 07/17$2.63–$6.80$2.75--
$370.00Dec 18$2.85$4.50$3.68$2.88 06/26$3.47–$9.40$2.88--
$370.00Jan 15$4.30$6.20$5.25$5.10 07/15$5.25–$11.80$5.10--
$370.00Jan 21$25.10$27.60$26.35$35.50 08/07$23.55–$36.25$26.35--
$250.00Aug 21$61.20$64.50$62.85$63.46 07/27$52.80–$83.20$62.851
$250.00Sep 18$61.90$65.80$63.85$34.30 06/23$53.90–$84.20$61.90--
$250.00Dec 18$66.10$70.10$68.10$38.50 06/18$59.80–$88.20$66.10--
$250.00Mar 19$71.80$75.10$73.45$76.00 08/05$65.60–$92.80$73.45--
$250.00Jan 21$86.00$90.50$88.25$95.48 07/28$80.75–$105.95$88.25--
$380.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.15–$2.40$0.50--
$380.00Sep 18$0.00$0.40$0.20$1.15 07/28$0.20–$2.40$0.2088
$380.00Nov 20$0.00$3.70$1.85$2.40 07/22$1.80–$4.95$1.85--
$380.00Dec 18$0.70$4.10$2.40$1.22 06/22$2.40–$6.70$1.22--
$380.00Jan 15$2.75$5.60$4.18$5.05 07/31$3.58–$8.50$4.18--
$380.00Jan 21$22.00$24.50$23.25$27.00 08/07$21.25–$33.00$23.25--
$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$1.20$4.20$2.70$2.50 07/15$2.63–$6.55$2.50--
$390.00Feb 19$3.50$5.00$4.25$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$2.75$1.38$1.40 07/31$0.73–$2.55$1.38--
$400.00Dec 18$0.00$3.20$1.60$0.95 06/10$1.33–$3.00$0.95--
$400.00Jan 15$0.50$3.70$2.10$2.65 07/17$1.88–$4.75$2.10--
$400.00Mar 19$3.10$4.60$3.85$4.30 07/07$3.85–$8.30$3.85--
$400.00Jan 21$15.50$18.90$17.20$16.41 07/21$16.45–$26.10$16.41--
$430.00Mar 19$1.00$3.70$2.35--$2.35–$2.35—$1.002
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$1.90$3.50$2.70$2.07 08/07$1.40–$17.10$2.07259
$310.00Sep 18$6.20$8.00$7.10$5.74 08/06$3.03–$19.45$6.20--
$310.00Nov 20$13.50$17.70$15.60$22.90 08/04$10.80–$25.00$15.60--
$310.00Jan 15$17.60$19.80$18.70$22.10 07/30$14.10–$27.80$18.70--
$310.00Mar 19$21.60$24.20$22.90--$22.90–$22.90—$21.601
$320.00Aug 21$7.10$9.50$8.30$5.50 08/07$1.98–$23.85$7.10--
$320.00Sep 18$11.60$13.20$12.40$9.34 08/07$5.50–$25.80$11.60--
$320.00Dec 18$20.10$24.20$22.15$26.00 07/31$15.90–$32.15$22.15--
$320.00Jan 15$22.50$24.80$23.65$32.50 07/10$17.20–$33.60$23.6523
$300.00Aug 21$0.00$1.05$0.53$2.20 08/06$0.35–$11.85$0.53105
$300.00Sep 18$3.10$4.50$3.80$3.23 08/07$1.73–$14.15$3.23157
$300.00Nov 20$10.00$13.70$11.85$9.50 08/06$8.15–$19.80$10.00--
$300.00Jan 15$13.60$16.50$15.05$20.60 08/04$11.30–$22.55$15.05--
$330.00Aug 21$16.40$19.10$17.75$11.50 08/07$4.45–$32.05$16.40--
$330.00Sep 18$17.50$20.50$19.00$13.55 08/07$9.05–$33.00$17.50--
$330.00Jan 15$28.20$30.70$29.45$26.33 08/05$21.70–$39.75$28.20--
$290.00Aug 21$0.00$2.25$1.13$0.80 08/07$0.30–$7.35$0.80189
$290.00Sep 18$1.55$2.60$2.08$2.79 08/06$1.40–$9.90$2.0819
$290.00Nov 20$6.70$9.50$8.10$6.50 08/07$6.30–$15.35$6.70--
$290.00Dec 18$8.40$12.30$10.35$8.00 08/07$7.55–$17.05$8.40--
$290.00Jan 15$10.40$13.20$11.80$17.70 07/10$8.35–$18.20$11.80--
$290.00Jan 21$24.10$28.50$26.30$35.20 07/02$21.50–$31.75$26.30--
$340.00Aug 21$26.30$28.70$27.50$29.50 07/30$9.90–$40.40$27.501
$340.00Nov 20$31.80$34.10$32.95$30.00 08/05$22.20–$44.40$31.80--
$340.00Jan 15$34.50$36.90$35.70$38.90 07/30$25.55–$46.65$35.70--
$340.00Feb 19$36.10$40.20$38.15$34.60 08/05$28.30–$48.25$36.10--
$280.00Aug 21$0.00$1.75$0.88$0.08 08/07$0.25–$4.55$0.08--
$280.00Sep 18$0.60$1.45$1.02$1.05 08/07$0.85–$6.70$1.02--
$280.00Nov 20$4.50$7.70$6.10$4.59 08/07$4.50–$11.85$4.5925
$280.00Jan 15$7.60$10.50$9.05$14.10 07/10$6.50–$14.40$9.05--
$350.00Jan 15$41.50$43.90$42.70$51.10 07/07$31.15–$53.95$42.70--
$270.00Aug 21$0.00$2.00$1.00$1.85 08/04$0.10–$3.15$1.00--
$270.00Sep 18$0.00$2.85$1.43$0.66 08/06$0.50–$4.40$0.66--
$270.00Nov 20$3.00$5.00$4.00$3.80 08/06$2.20–$8.75$3.80--
$270.00Dec 18$3.60$7.60$5.60$8.70 07/16$3.25–$10.10$5.60--
$270.00Jan 15$5.50$8.50$7.00$5.45 08/07$4.70–$11.50$5.50--
$270.00Mar 19$8.90$10.60$9.75$12.90 07/16$7.45–$14.65$9.75--
$260.00Aug 21$0.00$2.15$1.08$0.05 08/07$0.13–$2.25$0.05--
$260.00Sep 18$0.00$2.55$1.27$2.05 08/04$0.83–$2.90$1.27--
$260.00Nov 20$1.00$4.50$2.75$5.60 07/16$2.20–$6.50$2.75--
$260.00Dec 18$2.20$5.70$3.95$7.00 07/13$2.93–$7.45$3.95--
$260.00Jan 15$3.30$6.80$5.05$4.04 08/07$3.60–$8.60$4.04--
$260.00Mar 19$6.50$8.30$7.40$11.20 07/14$5.95–$11.45$7.40--
$250.00Aug 21$0.00$2.15$1.08$0.05 08/07$0.50–$1.90$0.05--
$250.00Sep 18$0.00$2.35$1.18$1.02 07/28$0.55–$2.38$1.02--
$250.00Nov 20$0.25$3.70$1.98$3.70 07/27$1.60–$4.38$1.98--
$250.00Dec 18$1.95$3.90$2.93$3.50 07/29$2.05–$5.65$2.93--
$250.00Jan 15$2.00$4.80$3.40$3.04 08/07$2.63–$6.60$3.04--
$250.00Mar 19$4.50$7.40$5.95$8.52 07/13$4.95–$9.35$5.95--
$380.00Feb 19$67.50$70.10$68.80$69.40 08/05$52.85–$80.50$68.80--
$240.00Aug 21$0.00$1.75$0.88$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$0.00$3.30$1.65$2.27 07/30$1.50–$3.80$1.65--
$240.00Dec 18$0.45$3.70$2.08$2.50 07/29$1.75–$4.63$2.08--
$240.00Jan 15$2.10$4.20$3.15$9.00 06/16$2.10–$5.25$3.15--
$240.00Feb 19$2.40$5.40$3.90$4.58 07/30$2.83–$6.40$3.90--
$240.00Mar 19$3.90$5.90$4.90$4.00 08/07$3.78–$6.95$4.00--
$240.00Jan 21$9.50$13.10$11.30$16.17 07/02$9.50–$15.00$11.30--
$390.00Sep 18$75.80$79.10$77.45$65.40 08/05$56.75–$89.20$75.80--
$230.00Aug 21$0.00$1.55$0.78$1.35 06/25$0.78–$2.40$0.78--
$230.00Sep 18$0.00$2.20$1.10$0.30 08/05$0.25–$2.40$0.30--
$230.00Dec 18$0.75$2.25$1.50$2.45 07/27$1.30–$3.15$1.50--
$230.00Mar 19$2.05$5.00$3.53$5.30 07/14$2.78–$5.70$3.53--
$400.00Sep 18$85.30$89.60$87.45$75.50 08/05$66.70–$99.20$85.30--
$400.00Feb 19$85.40$89.50$87.45$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$2.15$1.08$1.88 06/17$1.08–$2.40$1.08--
$220.00Nov 20$0.00$2.60$1.30$2.05 07/06$1.25–$2.40$1.30--
$220.00Dec 18$0.00$3.10$1.55$1.25 07/29$0.90–$2.40$1.25--
$220.00Jan 15$0.00$3.30$1.65$2.97 07/07$1.55–$2.98$1.65--
$220.00Mar 19$1.15$4.10$2.63$4.50 07/14$1.98–$4.33$2.63--
$410.00Sep 18$95.30$99.60$97.45$85.30 08/05$76.60–$109.20$95.30--
$410.00Jan 15$95.30$99.60$97.45$98.80 07/31$77.20–$109.10$97.45--
$210.00Aug 21$0.00$0.25$0.13$0.05 08/05$0.05–$0.75$0.05--
$210.00Nov 20$0.00$2.40$1.20$1.25 07/10$1.18–$2.40$1.20--
$210.00Dec 18$0.00$2.80$1.40$1.20 07/27$1.08–$2.40$1.20--
$210.00Mar 19$0.50$3.80$2.15$3.40 07/08$1.30–$3.40$2.15--
$420.00Aug 21$106.30$108.90$107.60$100.20 08/05$86.60–$119.20$106.30--
$420.00Jan 15$105.30$109.60$107.45$108.60 07/31$86.70–$119.20$107.45--
$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$0.05$3.40$1.73$2.50 07/16$1.65–$2.63$1.73--
$430.00Aug 21$116.30$118.80$117.55$105.40 08/05$97.05–$129.20$116.30--
$430.00Mar 19$115.40$119.10$117.25$114.10 08/05$97.00–$129.10$115.40--
$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$2.00$7.00$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$2.50$1.25$1.00 07/16$0.63–$1.60$1.00--
$180.00Jan 21$1.50$4.80$3.15$4.40 07/22$2.55–$4.50$3.15--
$450.00Jan 15$135.30$139.40$137.35$130.10 08/05$116.65–$149.20$135.30--
$450.00Feb 19$135.30$139.60$137.45$134.60 08/05$116.70–$143.75$135.30--
$175.00Nov 20$0.00$2.15$1.08$0.75 06/23$1.08–$2.40$0.75--
$175.00Jan 15$0.00$1.95$0.98$1.50 06/23$0.73–$1.45$0.98--
$175.00Feb 19$0.00$2.45$1.23$0.75 07/14$1.05–$1.60$0.75--
$175.00Jan 21$1.00$4.30$2.65$4.00 07/22$2.25–$4.00$2.65--

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 163
Total Puts 269
Put/Call Ratio 1.65
Net Difference -106

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,592
Total Puts 3,949
Average Put/Call Ratio 1.79
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