Tour v509
COR
CENCORA INC Series A
$316.13 +1.16%
(8/17 18:20) ◀
|
Tuesday, August 18, 2026 (6:20pm)
January 2026
|
▶ (8/19 18:20)
◀ 8/18 18:20 ▶

Option Volume

Detail
ℹ
Current (08/18) 248
Calls: 108 (44%)
Puts: 140 (56%)
Prior (08/17) 432
Calls: 163 (38%)
Puts: 269 (62%)
Current vs Prior -42.59%
Calls: -33.74% (Calls)
Puts: -47.96% (Puts)
Prior 7-Day Total 6,777
Calls: 2,587 (38%)
Puts: 4,190 (62%)
Prior 7-Day Average 968
Calls: 369 (38%)
Puts: 598 (62%)
Current vs Prior 7-Day Avg -74.38%
Calls: -70.78%
Puts: -76.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $113.4K
Calls: $77.9K (69%)
Puts: $35.5K (31%)
Prior (08/17) $612.0K
Calls: $402.3K (66%)
Puts: $209.8K (34%)
Current vs Prior -81.46%
Calls: -80.63%
Puts: -83.06%
Prior 7-Day Total $10.43M
Calls: $4.58M (44%)
Puts: $5.86M (56%)
Prior 7-Day Average $1.49M
Calls: $653.9K (44%)
Puts: $836.8K (56%)
Current vs Prior 7-Day Avg -92.39%
Calls: -88.08%
Puts: -95.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.30
Prior (08/17) 1.65
Current vs Prior -21.45%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg -35.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 3,316
Calls: 2,469 (74%)
Puts: 847 (26%)
Prior (08/17) 3,351
Calls: 2,572 (77%)
Puts: 779 (23%)
Current vs Prior -1.04%
Prior 7-Day Total 23,647
Calls: 17,584 (74%)
Puts: 6,063 (26%)
Prior 7-Day Average 3,378
Calls: 2,512 (74%)
Puts: 866 (26%)
Current vs Prior 7-Day Avg -1.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.05% | 7.40%4.05% | 7.40%
Prior 4.46% | 7.42%4.46% | 7.42%
Current vs Prior -9.29% | -0.29%-9.29% | -0.29%
Prior 7-Day Avg 5.10% | 8.01%5.10% | 8.01%
Current vs 7-Day Avg -20.54% | -7.58%-20.54% | -7.58%
Prior 7-Day Eod 4.46% | 7.42%4.46% | 7.42%
Current vs 7-Day Eod -9.29% | -0.29%-9.29% | -0.29%
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 69% call dollar volume ($77.9K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 43% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning.

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

No options available for this category

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 0.79, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2115.1018.80$16.9521.8%30.91322
$290.00Sep 1828.0031.00$29.5010.2%20.8745
$310.00Aug 216.809.40$8.1032.1%500.81305
$300.00Sep 1819.4022.20$20.8013.5%10.79101
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 188.5011.00$9.7525.6%10.5537

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 204, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 216.809.40$8.1032.1%500.81305
$340.00Sep 181.352.15$1.7545.7%230.16437
$320.00Aug 211.252.80$2.0376.4%120.37545
$300.00Aug 2115.1018.80$16.9521.8%30.91322
$330.00Aug 210.001.00$0.50200.0%30.11285
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 181.953.50$2.7356.8%760.21194
$280.00Sep 180.601.80$1.20100.0%210.09399
$290.00Sep 181.002.35$1.6880.4%50.1326
$310.00Sep 184.506.10$5.3030.2%40.37127
$320.00Sep 188.5011.00$9.7525.6%10.5537

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 19.83, avg 8.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Aug 21$6.07$3.93$6.0781%0.65$316.07
$330.00$340.00Aug 21$0.32$9.68$0.3211%30.25$330.32
$330.00$340.00Sep 18$1.85$8.15$1.8528%4.41$331.85
$320.00$330.00Aug 21$1.53$8.47$1.5337%5.54$321.53
$300.00$330.00Sep 18$17.20$12.80$17.2079%0.74$317.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Sep 18$0.48$9.52$0.4813%19.83$289.52
$300.00$290.00Sep 18$1.05$8.95$1.0521%8.52$298.95
$320.00$310.00Sep 18$4.45$5.55$4.4555%1.25$315.55
$310.00$300.00Sep 18$2.57$7.43$2.5737%2.89$307.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.18, avg 0.16)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Aug 21$1.53$1.53$8.4763%0.18$321.53
$330.00$340.00Sep 18$1.85$1.85$8.1572%0.23$331.85
$330.00$340.00Aug 21$0.32$0.32$9.6889%0.03$330.32
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Sep 18$2.57$2.57$7.4363%0.35$307.43
$300.00$290.00Sep 18$1.05$1.05$8.9579%0.12$298.95
$290.00$280.00Sep 18$0.48$0.48$9.5287%0.05$289.52

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.44% of stock, avg 8.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Sep 18$20.80$2.73$23.53$276.47$323.537.44%
$290.00Sep 18$29.50$1.68$31.18$258.82$321.189.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.93% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$280.00Sep 18$1.75$1.20$2.95$277.05$342.95
$340.00$290.00Sep 18$1.75$1.68$3.43$286.57$343.43
$340.00$300.00Sep 18$1.75$2.73$4.48$295.52$344.48
$330.00$280.00Sep 18$3.60$1.20$4.80$275.20$334.80
$330.00$290.00Sep 18$3.60$1.68$5.28$284.72$335.28
$330.00$300.00Sep 18$3.60$2.73$6.33$293.67$336.33
$340.00$310.00Sep 18$1.75$5.30$7.05$302.95$347.05
$330.00$310.00Sep 18$3.60$5.30$8.90$301.10$338.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.30, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/290330/340Sep 18$2.33$7.6759%0.30$287.67$332.33
290/300330/340Sep 18$2.90$7.1051%0.41$297.10$332.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 2.60, cheapest $0.34)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Aug 21$2.78$7.2254%2.60
$320.00$330.00$340.00Aug 21$1.21$8.7934%7.26
$310.00$320.00$330.00Aug 21$4.54$5.4670%1.20
$330.00$340.00$350.00Aug 21$0.34$9.668%28.41
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Sep 18$1.88$8.1234%4.32
$280.00$290.00$300.00Sep 18$0.57$9.4313%16.54
$290.00$300.00$310.00Sep 18$1.52$8.4824%5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.85, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 21-$0.22$9.78
$300.00$310.001:2Aug 21$0.75$9.25
$300.00$330.001:2Sep 18$13.60$16.40
$330.00$340.001:2Sep 18$0.10$9.90
$310.00$320.001:2Aug 21$4.04$5.96
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Sep 18-$0.85$9.15
$310.00$300.001:2Sep 18-$0.16$9.84
$300.00$290.001:2Sep 18-$0.63$9.37
$290.00$280.001:2Sep 18-$0.72$9.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.04%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$3.300.284.4%1.04%5.43%1--
$340.00Sep 18$1.350.167.5%0.43%7.98%23437
$320.00Aug 21$1.250.371.2%0.40%1.62%12545

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. 194 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 09-18 call last traded $28.10 on 07/31 (now $28.00/$31.00) — try a limit near $28.10. Also watch the $350.00 11-20 call last traded $6.70 on 08/04 (now $6.30/$7.10) — try a limit near $6.70; the $300.00 09-18 call last traded $25.45 on 08/07 (now $19.40/$22.20) — try a limit near $20.80. Most tradeable put: the $330.00 01-15 put last traded $26.33 on 08/05 (now $25.60/$28.60) — try a limit near $26.33.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$1.25$2.80$2.03$7.53 08/07$1.25–$14.55$2.03545
$320.00Sep 18$6.40$7.70$7.05$11.50 08/07$5.30–$19.00$7.05--
$320.00Nov 20$17.00$19.90$18.45$15.70 08/04$14.55–$29.05$17.00--
$320.00Dec 18$18.80$22.70$20.75$25.55 08/07$16.85–$31.55$20.75--
$320.00Jan 15$22.40$24.20$23.30$15.50 06/25$18.50–$34.80$22.40--
$320.00Feb 19$25.30$29.00$27.15$25.20 07/20$22.05–$38.35$25.30--
$320.00Jan 21$46.00$50.50$48.25$53.42 08/06$41.75–$60.50$48.25--
$310.00Aug 21$6.80$9.40$8.10$14.17 08/07$5.25–$23.60$8.10305
$310.00Sep 18$12.30$15.00$13.65$21.01 08/07$10.80–$27.10$13.65--
$310.00Nov 20$22.40$25.20$23.80$21.45 08/04$18.70–$35.70$22.40--
$310.00Dec 18$24.00$28.30$26.15$22.00 07/16$21.25–$38.25$24.00--
$310.00Jan 15$27.30$29.90$28.60$26.55 08/03$23.20–$41.40$27.30--
$310.00Feb 19$30.50$34.00$32.25$28.95 07/16$26.55–$44.50$30.50--
$310.00Mar 19$32.40$36.40$34.40$32.00 07/31$28.75–$46.30$32.40--
$310.00Jan 21$51.00$55.50$53.25$58.52 07/28$46.25–$66.00$53.25--
$330.00Aug 21$0.00$1.00$0.50$3.62 08/06$0.33–$8.40$0.50285
$330.00Sep 18$3.30$3.90$3.60$7.50 08/07$2.80–$12.05$3.60--
$330.00Nov 20$12.30$14.20$13.25$17.20 08/07$11.00–$23.15$13.25--
$330.00Dec 18$13.70$17.60$15.65$7.00 06/18$13.00–$25.55$13.70--
$330.00Jan 15$16.90$19.60$18.25$22.90 08/05$14.70–$28.45$18.25253
$330.00Mar 19$22.90$25.90$24.40$26.00 07/27$20.05–$34.30$24.40--
$330.00Jan 21$41.50$46.00$43.75$48.54 08/06$37.75–$55.00$43.75--
$300.00Aug 21$15.10$18.80$16.95$22.15 08/07$12.25–$33.70$16.95322
$300.00Sep 18$19.40$22.20$20.80$25.45 08/07$16.35–$35.60$20.80101
$300.00Nov 20$28.90$31.60$30.25$27.00 07/07$23.80–$43.10$28.90--
$300.00Dec 18$30.50$34.50$32.50$13.20 06/22$26.20–$45.65$30.50--
$300.00Jan 15$33.40$36.70$35.05$38.07 07/29$28.00–$48.40$35.05--
$300.00Feb 19$36.60$40.00$38.30$37.46 07/08$31.30–$51.40$37.46--
$300.00Mar 19$38.40$42.30$40.35$40.00 07/30$33.75–$53.05$40.00--
$300.00Jan 21$56.50$61.00$58.75$52.87 07/23$51.50–$72.00$56.50--
$340.00Aug 21$0.15$0.20$0.18$1.30 08/07$0.18–$4.55$0.18--
$340.00Sep 18$1.35$2.15$1.75$3.50 08/06$1.23–$7.35$1.75437
$340.00Nov 20$9.00$9.80$9.40$11.50 07/27$8.05–$17.65$9.40--
$340.00Dec 18$10.10$13.30$11.70$12.40 08/06$10.00–$20.70$11.70--
$340.00Jan 15$12.90$15.40$14.15$18.36 08/07$11.95–$23.45$14.15--
$340.00Mar 19$18.40$21.70$20.05$18.83 07/16$16.55–$28.85$18.83--
$340.00Jan 21$37.00$41.50$39.25$37.30 07/07$34.25–$50.25$37.30--
$290.00Aug 21$26.00$28.60$27.30$31.95 08/07$18.75–$43.60$27.30--
$290.00Sep 18$28.00$31.00$29.50$28.10 07/31$21.95–$44.70$28.1045
$290.00Nov 20$34.40$38.30$36.35$36.54 07/08$29.55–$51.25$36.35--
$290.00Dec 18$37.30$41.40$39.35$20.30 06/15$31.75–$53.40$37.30--
$290.00Jan 15$40.30$43.40$41.85$44.05 08/05$34.10–$55.45$41.85--
$290.00Feb 19$43.10$46.50$44.80$37.68 07/21$36.60–$58.65$43.10--
$350.00Aug 21$0.00$0.40$0.20$0.35 08/07$0.05–$2.50$0.20--
$350.00Sep 18$0.30$1.00$0.65$1.40 08/06$0.50–$4.75$0.65--
$350.00Nov 20$6.30$7.10$6.70$6.70 08/04$5.50–$13.90$6.70176
$350.00Dec 18$6.50$9.60$8.05$10.60 08/05$7.20–$16.40$8.05--
$350.00Jan 15$9.90$11.70$10.80$10.50 07/20$9.10–$18.40$10.50--
$350.00Mar 19$14.10$17.90$16.00$7.80 06/23$13.40–$24.65$14.10--
$350.00Jan 21$32.50$37.50$35.00$36.25 07/17$30.25–$45.50$35.00--
$280.00Aug 21$35.80$38.20$37.00$40.95 07/28$26.15–$53.25$37.00--
$280.00Sep 18$37.30$39.70$38.50$40.70 08/06$28.90–$54.40$38.50--
$280.00Jan 15$47.60$50.70$49.15$45.53 07/07$39.65–$63.80$47.60--
$280.00Mar 19$51.40$55.30$53.35$58.30 08/05$45.00–$67.70$53.35--
$280.00Jan 21$68.50$73.00$70.75$63.60 07/23$62.25–$84.75$68.50--
$360.00Aug 21$0.00$2.15$1.08$0.73 08/05$0.23–$2.25$0.73--
$360.00Sep 18$0.00$2.50$1.25$1.59 08/04$1.20–$2.93$1.25--
$360.00Nov 20$2.85$4.80$3.83$6.70 07/30$3.55–$9.80$3.83--
$360.00Dec 18$4.70$7.00$5.85$4.00 06/29$5.25–$12.10$4.70--
$360.00Jan 15$6.80$9.70$8.25$8.66 07/07$6.75–$14.25$8.25--
$360.00Mar 19$11.60$14.30$12.95$12.24 07/16$10.85–$20.35$12.24--
$360.00Jan 21$29.00$33.50$31.25$17.80 06/16$26.75–$40.50$29.00--
$270.00Aug 21$44.70$48.10$46.40$50.09 07/28$34.50–$63.60$46.40--
$270.00Sep 18$46.90$49.20$48.05$51.20 08/05$36.70–$64.40$48.05--
$270.00Nov 20$50.70$54.50$52.60$38.45 07/06$42.40–$68.30$50.70--
$270.00Dec 18$52.50$56.50$54.50$31.00 06/15$44.30–$69.60$52.50--
$270.00Jan 15$54.50$58.50$56.50$51.79 07/07$46.40–$72.05$54.50--
$270.00Jan 21$75.50$79.50$77.50$83.00 08/07$68.25–$91.75$77.50--
$370.00Sep 18$0.00$2.35$1.18$1.80 07/28$0.18–$2.13$1.18--
$370.00Nov 20$1.20$4.60$2.90$4.40 07/17$2.63–$6.80$2.90--
$370.00Dec 18$2.25$5.20$3.73$2.88 06/26$3.47–$9.40$2.88--
$370.00Jan 15$4.40$8.00$6.20$5.10 07/15$5.25–$11.80$5.10--
$370.00Jan 21$26.50$29.50$28.00$35.50 08/07$23.55–$36.25$28.00--
$260.00Aug 21$55.40$58.10$56.75$60.31 07/28$43.60–$73.45$56.75--
$260.00Sep 18$55.70$59.50$57.60$60.65 07/28$45.10–$74.40$57.60--
$260.00Dec 18$62.10$65.00$63.55$31.55 06/22$52.10–$78.60$62.10--
$260.00Jan 21$82.00$86.50$84.25$94.25 08/07$74.25–$98.55$84.25--
$380.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.15–$2.40$0.50--
$380.00Sep 18$0.00$0.25$0.13$1.15 07/28$0.13–$2.40$0.13--
$380.00Nov 20$0.00$4.40$2.20$2.40 07/22$1.80–$4.95$2.20--
$380.00Dec 18$0.85$4.80$2.83$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$26.50$24.25$27.00 08/07$21.25–$33.00$24.25--
$250.00Aug 21$65.80$68.10$66.95$63.46 07/27$52.80–$83.20$65.80--
$250.00Sep 18$65.50$69.40$67.45$34.30 06/23$53.90–$84.20$65.50--
$250.00Dec 18$70.90$73.70$72.30$38.50 06/18$59.80–$88.20$70.90--
$250.00Mar 19$74.80$78.60$76.70$76.00 08/05$65.60–$92.80$76.00--
$250.00Jan 21$89.00$93.50$91.25$95.48 07/28$80.75–$105.95$91.25--
$390.00Sep 18$0.00$2.25$1.13$0.50 07/07$0.57–$1.90$0.50--
$390.00Nov 20$0.05$2.65$1.35$1.70 07/23$0.98–$3.30$1.35--
$390.00Jan 15$1.25$5.10$3.18$2.50 07/15$2.63–$6.55$2.50--
$390.00Feb 19$3.10$6.50$4.80$4.03 07/14$4.00–$8.50$4.03--
$400.00Sep 18$0.00$2.20$1.10$0.40 07/28$0.45–$2.40$0.40--
$400.00Nov 20$0.05$1.20$0.63$1.40 07/31$0.63–$2.55$0.63--
$400.00Dec 18$0.35$2.60$1.48$0.95 06/10$1.33–$3.00$0.95--
$400.00Jan 15$0.50$4.20$2.35$2.65 07/17$1.88–$4.75$2.35--
$400.00Mar 19$3.10$5.50$4.30$4.30 07/07$3.85–$8.30$4.30--
$400.00Jan 21$16.50$20.70$18.60$16.41 07/21$16.50–$26.10$16.50--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$3.50$5.90$4.70$5.50 08/07$1.98–$23.85$4.70--
$320.00Sep 18$8.50$11.00$9.75$9.34 08/07$5.50–$25.80$9.3437
$320.00Dec 18$18.60$22.20$20.40$26.00 07/31$15.90–$32.15$20.40--
$320.00Jan 15$20.10$23.40$21.75$32.50 07/10$17.20–$33.60$21.75--
$310.00Aug 21$0.50$1.40$0.95$2.07 08/07$0.95–$17.10$0.95--
$310.00Sep 18$4.50$6.10$5.30$5.74 08/06$3.03–$19.45$5.30127
$310.00Nov 20$12.40$14.90$13.65$22.90 08/04$10.80–$25.00$13.65--
$310.00Jan 15$15.90$18.90$17.40$22.10 07/30$14.10–$27.80$17.40--
$330.00Aug 21$12.20$15.20$13.70$11.50 08/07$4.45–$32.05$12.20--
$330.00Sep 18$14.50$17.40$15.95$13.55 08/07$9.05–$33.00$14.50--
$330.00Jan 15$25.60$28.60$27.10$26.33 08/05$21.70–$39.75$26.3322
$300.00Aug 21$0.10$1.05$0.58$2.20 08/06$0.35–$11.85$0.58--
$300.00Sep 18$1.95$3.50$2.73$3.23 08/07$1.73–$14.15$2.73194
$300.00Nov 20$8.70$11.10$9.90$9.50 08/06$8.15–$19.80$9.50--
$300.00Jan 15$12.20$15.30$13.75$20.60 08/04$11.30–$22.55$13.75--
$340.00Aug 21$22.00$25.20$23.60$29.50 07/30$9.90–$40.40$23.60--
$340.00Nov 20$28.40$31.30$29.85$30.00 08/05$22.20–$44.40$29.85--
$340.00Jan 15$31.60$34.40$33.00$38.90 07/30$25.55–$46.65$33.00--
$340.00Feb 19$34.10$37.60$35.85$34.60 08/05$28.30–$48.25$34.60--
$290.00Aug 21$0.00$0.75$0.38$0.80 08/07$0.30–$7.35$0.38--
$290.00Sep 18$1.00$2.35$1.68$2.79 08/06$1.40–$9.90$1.6826
$290.00Nov 20$5.60$9.80$7.70$6.50 08/07$6.30–$15.35$6.50--
$290.00Dec 18$7.50$11.00$9.25$8.00 08/07$7.55–$17.05$8.00--
$290.00Jan 15$10.00$11.30$10.65$17.70 07/10$8.35–$18.20$10.6530
$290.00Jan 21$22.50$26.60$24.55$35.20 07/02$21.50–$31.75$24.55--
$350.00Jan 15$38.20$41.70$39.95$51.10 07/07$31.15–$53.95$39.95--
$280.00Aug 21$0.00$2.15$1.08$0.08 08/07$0.25–$4.55$0.08--
$280.00Sep 18$0.60$1.80$1.20$1.05 08/07$0.85–$6.70$1.05399
$280.00Nov 20$3.90$6.50$5.20$4.59 08/07$4.50–$11.85$4.59--
$280.00Jan 15$6.60$9.10$7.85$14.10 07/10$6.50–$14.40$7.85--
$270.00Aug 21$0.00$2.15$1.08$1.85 08/04$0.10–$3.15$1.08--
$270.00Sep 18$0.00$0.80$0.40$0.66 08/06$0.40–$4.40$0.40--
$270.00Nov 20$3.20$4.10$3.65$3.80 08/06$2.20–$8.75$3.65--
$270.00Dec 18$3.40$6.90$5.15$8.70 07/16$3.25–$10.10$5.15--
$270.00Jan 15$4.60$7.90$6.25$5.45 08/07$4.70–$11.50$5.45--
$270.00Mar 19$7.00$10.90$8.95$12.90 07/16$7.45–$14.65$8.95--
$260.00Aug 21$0.00$2.15$1.08$0.05 08/07$0.13–$2.25$0.05--
$260.00Sep 18$0.00$2.40$1.20$2.05 08/04$0.83–$2.90$1.20--
$260.00Nov 20$1.20$3.80$2.50$5.60 07/16$2.20–$6.50$2.50--
$260.00Dec 18$2.60$4.30$3.45$7.00 07/13$2.93–$7.45$3.45--
$260.00Jan 15$2.55$6.80$4.68$4.04 08/07$3.60–$8.60$4.04--
$260.00Mar 19$5.00$8.90$6.95$11.20 07/14$5.95–$11.45$6.95--
$380.00Feb 19$63.60$67.00$65.30$69.40 08/05$52.85–$80.50$65.30--
$250.00Aug 21$0.00$2.15$1.08$0.05 08/07$0.50–$1.90$0.05--
$250.00Sep 18$0.00$2.30$1.15$1.02 07/28$0.55–$2.30$1.02--
$250.00Nov 20$0.95$2.85$1.90$3.70 07/27$1.60–$4.38$1.903
$250.00Dec 18$1.60$4.00$2.80$3.50 07/29$2.05–$5.65$2.809
$250.00Jan 15$1.25$4.90$3.08$3.04 08/07$2.63–$6.60$3.04--
$250.00Mar 19$3.50$7.20$5.35$8.52 07/13$4.95–$9.35$5.35--
$390.00Sep 18$71.50$75.60$73.55$65.40 08/05$56.75–$89.20$71.50--
$240.00Aug 21$0.00$2.15$1.08$0.60 07/24$0.35–$2.48$0.60--
$240.00Sep 18$0.00$2.20$1.10$1.55 07/10$0.85–$2.40$1.10--
$240.00Nov 20$0.05$1.70$0.88$2.27 07/30$0.88–$3.80$0.88--
$240.00Dec 18$1.05$2.40$1.73$2.50 07/29$1.73–$4.63$1.73--
$240.00Jan 15$0.65$4.70$2.68$9.00 06/16$2.10–$5.25$2.68--
$240.00Feb 19$2.40$4.60$3.50$4.58 07/30$2.83–$6.40$3.50--
$240.00Mar 19$2.20$6.10$4.15$4.00 08/07$3.78–$6.95$4.00--
$240.00Jan 21$8.50$12.70$10.60$16.17 07/02$9.50–$15.00$10.60--
$400.00Sep 18$81.50$85.30$83.40$75.50 08/05$66.70–$99.20$81.50--
$400.00Feb 19$81.80$85.60$83.70$85.80 08/05$68.80–$99.25$83.70--
$230.00Aug 21$0.00$2.15$1.08$1.35 06/25$0.78–$2.40$1.08--
$230.00Sep 18$0.00$2.15$1.08$0.30 08/05$0.25–$2.40$0.30--
$230.00Dec 18$0.00$3.30$1.65$2.45 07/27$1.30–$3.15$1.65--
$230.00Mar 19$1.30$4.60$2.95$5.30 07/14$2.78–$5.70$2.95--
$410.00Sep 18$91.50$95.30$93.40$85.30 08/05$76.60–$109.20$91.50--
$410.00Jan 15$91.50$95.40$93.45$98.80 07/31$77.20–$109.10$93.45--
$220.00Aug 21$0.00$2.15$1.08$1.36 06/22$1.08–$1.35$1.08--
$220.00Sep 18$0.00$2.15$1.08$1.88 06/17$1.08–$2.40$1.08--
$220.00Nov 20$0.00$2.50$1.25$2.05 07/06$1.25–$2.40$1.25--
$220.00Dec 18$0.00$2.90$1.45$1.25 07/29$0.90–$2.40$1.25--
$220.00Jan 15$0.05$3.30$1.67$2.97 07/07$1.55–$2.98$1.67--
$220.00Mar 19$0.40$3.90$2.15$4.50 07/14$1.98–$4.33$2.15--
$420.00Aug 21$101.50$105.50$103.50$100.20 08/05$86.60–$119.20$101.50--
$420.00Jan 15$101.50$105.40$103.45$108.60 07/31$86.70–$119.20$103.45--
$210.00Aug 21$0.00$0.30$0.15$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$2.60$1.30$1.20 07/27$1.08–$2.40$1.20--
$210.00Mar 19$0.30$3.60$1.95$3.40 07/08$1.30–$3.40$1.95--
$430.00Aug 21$111.60$115.60$113.60$105.40 08/05$97.05–$129.20$111.60--
$430.00Mar 19$111.50$115.90$113.70$114.10 08/05$97.00–$129.10$113.70--
$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$0.50$2.05$1.27$2.05 07/16$0.88–$2.30$1.27--
$200.00Mar 19$0.00$3.10$1.55$2.50 07/16$1.55–$2.63$1.55--
$195.00Aug 21$0.00$2.15$1.08$0.40 06/22$1.08–$2.40$0.40--
$195.00Mar 19$0.00$2.85$1.43$2.10 07/10$1.43–$2.35$1.43--
$190.00Jan 21$2.20$7.00$4.60$3.00 07/08$3.15–$6.00$3.00--
$185.00Jan 21$1.70$5.70$3.70$5.90 06/26$3.15–$5.50$3.70--
$450.00Jan 15$131.50$135.40$133.45$130.10 08/05$116.65–$149.20$131.50--
$450.00Feb 19$131.50$135.40$133.45$134.60 08/05$116.70–$143.75$133.45--
$180.00Feb 19$0.00$2.10$1.05$1.00 07/16$0.63–$1.60$1.00--
$180.00Jan 21$1.55$4.70$3.13$4.40 07/22$2.55–$4.50$3.13--
$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$0.73–$1.45$1.18--
$175.00Feb 19$0.00$1.35$0.68$0.75 07/14$0.68–$1.60$0.68--
$175.00Jan 21$1.20$4.30$2.75$4.00 07/22$2.25–$4.00$2.75--

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 108
Total Puts 140
Put/Call Ratio 1.30
Net Difference -32

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,587
Total Puts 4,190
Average Put/Call Ratio 2.00
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