Tour v526
COR
CENCORA INC Series A
$318.04 +1.06%
(8/20 18:20) ◀
|
Friday, August 21, 2026 (6:21pm)
January 2026
|
▶
◀ 8/21 18:21

Option Volume

Detail
ℹ
Current (08/21) 995
Calls: 804 (81%)
Puts: 191 (19%)
Prior (08/20) 317
Calls: 86 (27%)
Puts: 231 (73%)
Current vs Prior +213.88%
Calls: +834.88% (Calls)
Puts: -17.32% (Puts)
Prior 7-Day Total 4,343
Calls: 1,154 (27%)
Puts: 3,189 (73%)
Prior 7-Day Average 620
Calls: 164 (27%)
Puts: 455 (73%)
Current vs Prior 7-Day Avg +60.37%
Calls: +387.69%
Puts: -58.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $305.5K
Calls: $152.2K (50%)
Puts: $153.3K (50%)
Prior (08/20) $1.96M
Calls: $177.8K (9%)
Puts: $1.78M (91%)
Current vs Prior -84.40%
Calls: -14.38%
Puts: -91.39%
Prior 7-Day Total $7.43M
Calls: $1.52M (20%)
Puts: $5.91M (80%)
Prior 7-Day Average $1.06M
Calls: $217.1K (20%)
Puts: $844.6K (80%)
Current vs Prior 7-Day Avg -71.22%
Calls: -29.89%
Puts: -81.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.24
Prior (08/20) 2.69
Current vs Prior -91.16%
Prior 7-Day Average 2.11
Current vs Prior 7-Day Avg -88.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 2,705
Calls: 2,297 (85%)
Puts: 408 (15%)
Prior (08/20) 2,096
Calls: 1,705 (81%)
Puts: 391 (19%)
Current vs Prior +29.06%
Prior 7-Day Total 22,356
Calls: 16,194 (72%)
Puts: 6,162 (28%)
Prior 7-Day Average 3,193
Calls: 2,313 (72%)
Puts: 880 (28%)
Current vs Prior 7-Day Avg -15.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.21% | 7.31%3.21% | 7.31%
Prior 3.48% | 7.26%3.48% | 7.26%
Current vs Prior +110.09% | +30.99%-7.83% | +0.68%
Prior 7-Day Avg 4.45% | 7.71%4.45% | 7.71%
Current vs 7-Day Avg +64.46% | +23.37%-27.85% | -5.18%
Prior 7-Day Eod 3.48% | 7.26%3.48% | 7.26%
Current vs 7-Day Eod +110.09% | +30.99%-7.83% | +0.68%
Sentiment BEARISHBULLISH

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

Light premium activity with dollar volume down 84% vs prior. Unusually high activity with volume up 214% vs prior - elevated interest. Extreme bullish P/C ratio of 0.24 - heavy call buying (804 calls vs 191 puts). P/C ratio dropping 91% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 6.9%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1837.9040.60$39.256.9%20.98--
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 0.79, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1837.9040.60$39.256.9%20.98--
$300.00Aug 2116.3019.20$17.7516.3%30.87--
$300.00Sep 1819.7022.70$21.2014.2%40.84--
$310.00Aug 216.409.20$7.8035.9%40.80238
$310.00Sep 1812.3015.30$13.8021.7%30.66452
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 210.804.00$2.40133.3%10.82--
$320.00Sep 188.4010.50$9.4522.2%670.5547

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 516, top 385)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 210.000.50$0.25200.0%3850.20537
$340.00Sep 180.302.25$1.27153.5%170.13437
$330.00Sep 183.004.30$3.6535.6%130.28582
$310.00Aug 216.409.20$7.8035.9%40.80238
$300.00Sep 1819.7022.70$21.2014.2%40.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 188.4010.50$9.4522.2%670.5547
$310.00Sep 184.205.20$4.7021.3%100.35124
$290.00Sep 180.701.55$1.1375.2%40.1028
$280.00Sep 180.300.80$0.5590.9%20.05--
$320.00Aug 210.804.00$2.40133.3%10.82--

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 1033.5%, max 1793.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 18415.6%21.9%1793.3%7690
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1891.2%24.4%273.6%6847

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 9.87, avg 5.69)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$330.00Sep 18$10.15$9.85$10.1566%0.97$320.15
$330.00$340.00Sep 18$2.38$7.62$2.3828%3.20$332.38
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Sep 18$0.92$9.08$0.9218%9.87$299.08
$290.00$280.00Sep 18$0.58$9.42$0.5810%16.24$289.42
$320.00$310.00Sep 18$4.75$5.25$4.7554%1.11$315.25
$310.00$300.00Sep 18$2.65$7.35$2.6535%2.77$307.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.31, avg 0.21)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Sep 18$2.38$2.38$7.6272%0.31$332.38
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Sep 18$2.65$2.65$7.3565%0.36$307.35
$290.00$280.00Sep 18$0.58$0.58$9.4290%0.06$289.42
$300.00$290.00Sep 18$0.92$0.92$9.0882%0.10$299.08

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. 3 found (cheapest 0.83% of stock, avg 4.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$0.25$2.40$2.65$317.35$322.650.83%
$310.00Sep 18$13.80$4.70$18.50$291.50$328.505.82%
$300.00Sep 18$21.20$2.05$23.25$276.75$323.257.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.57% of stock, avg 1.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$280.00Sep 18$1.27$0.55$1.82$278.18$341.82
$340.00$290.00Sep 18$1.27$1.13$2.40$287.60$342.40
$340.00$300.00Sep 18$1.27$2.05$3.32$296.68$343.32
$330.00$280.00Sep 18$3.65$0.55$4.20$275.80$334.20
$330.00$290.00Sep 18$3.65$1.13$4.78$285.22$334.78
$330.00$300.00Sep 18$3.65$2.05$5.70$294.30$335.70
$340.00$310.00Sep 18$1.27$4.70$5.97$304.03$345.97
$330.00$310.00Sep 18$3.65$4.70$8.35$301.65$338.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.42, avg credit $3.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/290330/340Sep 18$2.96$7.0462%0.42$287.04$332.96
300/310330/340Sep 18$5.03$4.9737%1.01$304.97$335.03
290/300330/340Sep 18$3.30$6.7053%0.49$296.70$333.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 3.17, cheapest $0.34)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Aug 21$2.40$7.6067%3.17
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Sep 18$0.34$9.6613%28.41
$300.00$310.00$320.00Sep 18$2.10$7.9036%3.76
$290.00$300.00$310.00Sep 18$1.73$8.2725%4.78

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 $-3.15, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Sep 18-$3.15$16.85
$300.00$310.001:2Sep 18-$6.40$3.60
$300.00$310.001:2Aug 21$2.15$7.85
$310.00$330.001:2Sep 18$6.50$13.50
$330.00$340.001:2Sep 18$1.11$8.89
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Sep 18-$0.21$9.79
$320.00$310.001:2Sep 18$0.05$9.95
$310.00$300.001:2Sep 18$0.60$9.40
$290.00$280.001:2Sep 18$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.94%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$3.000.283.8%0.94%4.70%13582
$340.00Sep 18$0.300.136.9%0.09%7.00%17437

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 $320.00 01-15 call last traded $15.50 on 06/25 (now $22.30/$24.90) — try a limit near $22.30. Also watch the $310.00 09-18 call last traded $21.01 on 08/07 (now $12.30/$15.30) — try a limit near $13.80; the $330.00 09-18 call last traded $7.50 on 08/07 (now $3.00/$4.30) — try a limit near $3.65. Most tradeable put: the $310.00 09-18 put last traded $5.74 on 08/06 (now $4.20/$5.20) — try a limit near $4.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$0.00$0.50$0.25$7.53 08/07$0.25–$14.55$0.25537
$320.00Sep 18$5.60$8.50$7.05$11.50 08/07$5.30–$19.00$7.05--
$320.00Nov 20$16.00$20.00$18.00$15.70 08/04$15.70–$29.05$16.00--
$320.00Dec 18$18.50$22.60$20.55$25.55 08/07$18.10–$31.55$20.55--
$320.00Jan 15$22.30$24.90$23.60$15.50 06/25$20.40–$34.80$22.3049
$320.00Feb 19$24.70$28.90$26.80$25.20 07/20$23.90–$38.35$25.20--
$320.00Jan 21$46.50$51.20$48.85$53.42 08/06$44.50–$60.50$48.85--
$310.00Aug 21$6.40$9.20$7.80$14.17 08/07$5.25–$23.60$7.80238
$310.00Sep 18$12.30$15.30$13.80$21.01 08/07$10.80–$27.10$13.80452
$310.00Nov 20$21.60$26.00$23.80$21.45 08/04$20.55–$35.70$21.60--
$310.00Dec 18$24.00$28.30$26.15$22.00 07/16$22.85–$38.25$24.00--
$310.00Jan 15$27.00$30.40$28.70$26.55 08/03$25.45–$41.40$27.00--
$310.00Feb 19$30.10$34.50$32.30$28.95 07/16$28.60–$44.50$30.10--
$310.00Mar 19$32.50$36.40$34.45$32.00 07/31$30.80–$46.30$32.50--
$310.00Jan 21$51.50$56.50$54.00$58.52 07/28$49.00–$66.00$54.00--
$330.00Aug 21$0.00$0.05$0.03$3.62 08/06$0.03–$8.40$0.03--
$330.00Sep 18$3.00$4.30$3.65$7.50 08/07$2.80–$12.05$3.65582
$330.00Nov 20$11.70$15.60$13.65$17.20 08/07$11.45–$23.15$13.65--
$330.00Dec 18$14.00$17.80$15.90$7.00 06/18$13.85–$25.55$14.00--
$330.00Jan 15$17.00$20.30$18.65$22.90 08/05$16.40–$28.45$18.65--
$330.00Mar 19$22.70$25.00$23.85$26.00 07/27$21.85–$34.30$23.85--
$330.00Jan 21$41.50$46.50$44.00$48.54 08/06$40.00–$55.00$44.00--
$330.00Oct 16$6.70$8.50$7.60--$7.60–$7.60—$6.701
$300.00Aug 21$16.30$19.20$17.75$22.15 08/07$12.25–$33.70$17.75--
$300.00Sep 18$19.70$22.70$21.20$25.45 08/07$16.85–$35.60$21.20--
$300.00Nov 20$28.10$32.40$30.25$27.00 07/07$26.10–$43.10$28.10--
$300.00Dec 18$30.50$34.70$32.60$13.20 06/22$28.45–$45.65$30.50--
$300.00Jan 15$33.50$37.10$35.30$38.07 07/29$30.80–$48.40$35.30--
$300.00Feb 19$36.20$40.50$38.35$37.46 07/08$34.05–$51.40$37.46--
$300.00Mar 19$38.50$42.10$40.30$40.00 07/30$36.10–$53.05$40.00--
$300.00Jan 21$57.50$62.00$59.75$52.87 07/23$54.00–$72.00$57.50--
$340.00Aug 21$0.00$1.05$0.53$1.30 08/07$0.13–$4.55$0.53--
$340.00Sep 18$0.30$2.25$1.27$3.50 08/06$1.23–$7.35$1.27437
$340.00Nov 20$8.70$10.60$9.65$11.50 07/27$8.05–$17.65$9.65--
$340.00Dec 18$10.00$13.90$11.95$12.40 08/06$10.25–$20.70$11.95--
$340.00Jan 15$12.50$16.10$14.30$18.36 08/07$12.60–$23.45$14.30--
$340.00Mar 19$18.10$20.70$19.40$18.83 07/16$17.90–$28.85$18.83--
$340.00Jan 21$37.00$42.00$39.50$37.30 07/07$35.75–$50.25$37.30--
$290.00Aug 21$26.10$29.20$27.65$31.95 08/07$20.95–$43.60$27.65--
$290.00Sep 18$28.50$31.20$29.85$28.10 07/31$23.90–$44.70$28.50--
$290.00Nov 20$35.50$39.50$37.50$36.54 07/08$32.45–$51.25$36.54--
$290.00Dec 18$37.50$41.60$39.55$20.30 06/15$34.55–$53.40$37.50--
$290.00Jan 15$40.00$43.80$41.90$44.05 08/05$36.75–$55.45$41.90--
$290.00Feb 19$43.00$46.90$44.95$37.68 07/21$39.80–$58.65$43.00--
$350.00Aug 21$0.00$0.05$0.03$0.35 08/07$0.03–$2.50$0.03--
$350.00Sep 18$0.10$2.60$1.35$1.40 08/06$0.50–$4.75$1.35--
$350.00Nov 20$6.00$7.40$6.70$6.70 08/04$5.80–$13.90$6.70--
$350.00Dec 18$6.60$10.50$8.55$10.60 08/05$7.20–$16.40$8.55--
$350.00Jan 15$9.20$12.70$10.95$10.50 07/20$9.40–$18.40$10.50--
$350.00Mar 19$14.90$16.80$15.85$7.80 06/23$14.65–$24.65$14.90--
$350.00Jan 21$33.00$38.00$35.50$36.25 07/17$32.00–$45.50$35.50--
$350.00Oct 16$2.20$2.85$2.53--$2.53–$2.53—$2.201
$280.00Aug 21$36.30$39.20$37.75$40.95 07/28$29.55–$53.25$37.75--
$280.00Sep 18$37.90$40.60$39.25$40.70 08/06$32.05–$54.40$39.25--
$280.00Jan 15$47.50$51.10$49.30$45.53 07/07$43.30–$63.80$47.50--
$280.00Mar 19$52.00$55.90$53.95$58.30 08/05$47.95–$67.70$53.95--
$280.00Jan 21$69.50$74.00$71.75$63.60 07/23$65.00–$84.75$69.50--
$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$3.50$6.30$4.90$6.70 07/30$3.55–$9.80$4.90--
$360.00Dec 18$5.10$7.70$6.40$4.00 06/29$5.25–$12.10$5.10--
$360.00Jan 15$6.40$9.90$8.15$8.66 07/07$6.75–$14.25$8.15--
$360.00Mar 19$11.00$14.50$12.75$12.24 07/16$11.65–$20.35$12.24--
$360.00Jan 21$29.00$34.00$31.50$17.80 06/16$28.50–$40.50$29.00--
$270.00Aug 21$46.40$49.20$47.80$50.09 07/28$38.30–$63.60$47.80--
$270.00Sep 18$47.30$50.30$48.80$51.20 08/05$40.05–$64.40$48.80--
$270.00Nov 20$51.60$55.20$53.40$38.45 07/06$46.40–$68.30$51.60--
$270.00Dec 18$53.50$56.70$55.10$31.00 06/15$48.40–$69.60$53.50--
$270.00Jan 15$55.50$59.40$57.45$51.79 07/07$50.35–$72.05$55.50--
$270.00Jan 21$76.00$80.50$78.25$83.00 08/07$71.00–$91.75$78.25--
$370.00Sep 18$0.00$2.35$1.18$1.80 07/28$0.18–$2.13$1.18--
$370.00Nov 20$1.00$4.90$2.95$4.40 07/17$2.63–$6.80$2.95--
$370.00Dec 18$2.35$6.20$4.28$2.88 06/26$3.65–$9.40$2.88--
$370.00Jan 15$4.40$7.80$6.10$5.10 07/15$5.25–$11.80$5.10--
$370.00Jan 21$25.50$30.00$27.75$35.50 08/07$24.80–$36.25$27.75--
$260.00Aug 21$56.30$59.20$57.75$60.31 07/28$47.45–$73.45$57.75--
$260.00Sep 18$56.90$60.90$58.90$60.65 07/28$48.85–$74.40$58.90--
$260.00Dec 18$62.10$65.40$63.75$31.55 06/22$55.70–$78.60$62.10--
$260.00Jan 21$83.00$87.50$85.25$94.25 08/07$77.50–$98.55$85.25--
$380.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.18–$2.40$0.50--
$380.00Sep 18$0.00$2.30$1.15$1.15 07/28$0.13–$2.40$1.15--
$380.00Nov 20$0.40$4.40$2.40$2.40 07/22$1.85–$4.95$2.40--
$380.00Dec 18$0.70$4.90$2.80$1.22 06/22$2.40–$6.70$1.22--
$380.00Jan 15$3.10$6.00$4.55$5.05 07/31$3.58–$8.50$4.55--
$380.00Jan 21$22.00$27.00$24.50$27.00 08/07$22.15–$33.00$24.50--
$250.00Aug 21$66.10$69.20$67.65$63.46 07/27$57.05–$83.20$66.10--
$250.00Sep 18$66.70$70.80$68.75$34.30 06/23$57.90–$84.20$66.70--
$250.00Dec 18$71.10$74.20$72.65$38.50 06/18$64.00–$88.20$71.10--
$250.00Mar 19$76.00$79.60$77.80$76.00 08/05$69.65–$92.80$76.00--
$250.00Jan 21$90.00$94.50$92.25$95.48 07/28$84.25–$105.95$92.25--
$390.00Sep 18$0.00$2.25$1.13$0.50 07/07$0.57–$1.90$0.50--
$390.00Nov 20$0.00$3.60$1.80$1.70 07/23$1.35–$3.30$1.70--
$390.00Jan 15$1.00$4.90$2.95$2.50 07/15$2.63–$6.55$2.50--
$390.00Feb 19$2.65$6.50$4.58$4.03 07/14$4.13–$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$3.10$1.58$1.40 07/31$0.63–$2.55$1.40--
$400.00Dec 18$0.20$3.50$1.85$0.95 06/10$1.33–$3.00$0.95--
$400.00Jan 15$0.65$4.50$2.58$2.65 07/17$1.88–$4.75$2.58--
$400.00Mar 19$2.50$6.30$4.40$4.30 07/07$3.85–$8.30$4.30--
$400.00Jan 21$16.50$21.00$18.75$16.41 07/21$16.75–$26.10$16.50--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$0.80$4.00$2.40$5.50 08/07$1.98–$19.85$2.40--
$320.00Sep 18$8.40$10.50$9.45$9.34 08/07$5.50–$22.75$9.3447
$320.00Dec 18$17.50$21.50$19.50$26.00 07/31$15.90–$29.15$19.50--
$320.00Jan 15$19.60$23.10$21.35$32.50 07/10$17.20–$30.40$21.35--
$310.00Aug 21$0.00$2.25$1.13$2.07 08/07$0.60–$14.25$1.13--
$310.00Sep 18$4.20$5.20$4.70$5.74 08/06$3.03–$16.95$4.70124
$310.00Nov 20$11.10$15.50$13.30$22.90 08/04$10.80–$22.15$13.30--
$310.00Jan 15$15.90$18.30$17.10$22.10 07/30$14.10–$25.20$17.10--
$330.00Aug 21$10.80$13.40$12.10$11.50 08/07$4.45–$27.25$11.50--
$330.00Sep 18$13.90$16.90$15.40$13.55 08/07$9.05–$29.35$13.90--
$330.00Jan 15$25.00$28.20$26.60$26.33 08/05$21.70–$36.20$26.33--
$300.00Aug 21$0.00$2.15$1.08$2.20 08/06$0.35–$9.70$1.08--
$300.00Sep 18$1.15$2.95$2.05$3.23 08/07$1.73–$12.15$2.05209
$300.00Nov 20$7.70$12.00$9.85$9.50 08/06$8.15–$18.10$9.50--
$300.00Jan 15$11.00$14.90$12.95$20.60 08/04$11.30–$20.65$12.95--
$340.00Aug 21$20.00$23.90$21.95$29.50 07/30$9.90–$35.85$21.95--
$340.00Nov 20$27.50$31.10$29.30$30.00 08/05$22.20–$41.20$29.30--
$340.00Jan 15$30.50$34.20$32.35$38.90 07/30$25.55–$43.05$32.35--
$340.00Feb 19$32.50$36.70$34.60$34.60 08/05$28.30–$44.85$34.60--
$290.00Aug 21$0.00$2.15$1.08$0.80 08/07$0.30–$5.85$0.80--
$290.00Sep 18$0.70$1.55$1.13$2.79 08/06$1.08–$8.30$1.1328
$290.00Nov 20$5.00$9.10$7.05$6.50 08/07$6.30–$13.70$6.50--
$290.00Dec 18$6.50$10.50$8.50$8.00 08/07$7.55–$15.10$8.00--
$290.00Jan 15$9.00$10.80$9.90$17.70 07/10$8.35–$16.60$9.90--
$290.00Jan 21$22.00$26.50$24.25$35.20 07/02$21.50–$29.75$24.25--
$350.00Jan 15$37.50$40.10$38.80$51.10 07/07$31.15–$50.35$38.80--
$280.00Aug 21$0.00$2.10$1.05$0.08 08/07$0.25–$3.55$0.08--
$280.00Sep 18$0.30$0.80$0.55$1.05 08/07$0.55–$5.55$0.55--
$280.00Nov 20$3.00$6.80$4.90$4.59 08/07$4.50–$10.00$4.59--
$280.00Jan 15$5.50$9.30$7.40$14.10 07/10$6.50–$13.25$7.40--
$270.00Aug 21$0.00$2.15$1.08$1.85 08/04$0.10–$2.20$1.08--
$270.00Sep 18$0.00$2.60$1.30$0.66 08/06$0.40–$2.75$0.66--
$270.00Nov 20$2.05$4.10$3.08$3.80 08/06$2.20–$8.15$3.08--
$270.00Dec 18$3.00$6.20$4.60$8.70 07/16$3.25–$9.05$4.60--
$270.00Jan 15$3.50$7.30$5.40$5.45 08/07$4.70–$10.50$5.40--
$270.00Mar 19$6.50$10.30$8.40$12.90 07/16$7.45–$13.35$8.40--
$260.00Aug 21$0.00$2.15$1.08$0.05 08/07$0.13–$1.35$0.05--
$260.00Sep 18$0.00$2.40$1.20$2.05 08/04$0.83–$2.65$1.20--
$260.00Nov 20$1.50$3.20$2.35$5.60 07/16$2.20–$5.50$2.35--
$260.00Dec 18$1.80$3.90$2.85$7.00 07/13$2.85–$6.85$2.85--
$260.00Jan 15$2.00$6.20$4.10$4.04 08/07$3.60–$8.35$4.04--
$260.00Mar 19$4.50$8.20$6.35$11.20 07/14$5.95–$10.70$6.35--
$380.00Feb 19$62.00$65.90$63.95$69.40 08/05$52.85–$76.25$63.95--
$250.00Aug 21$0.00$2.15$1.08$0.05 08/07$0.50–$1.38$0.05--
$250.00Sep 18$0.00$2.30$1.15$1.02 07/28$0.55–$1.88$1.02--
$250.00Nov 20$0.00$3.50$1.75$3.70 07/27$1.60–$4.18$1.75--
$250.00Dec 18$1.15$2.90$2.03$3.50 07/29$2.03–$4.85$2.03--
$250.00Jan 15$1.50$4.40$2.95$3.04 08/07$2.63–$5.60$2.95--
$250.00Mar 19$3.40$6.80$5.10$8.52 07/13$4.70–$8.40$5.10--
$390.00Sep 18$70.00$74.20$72.10$65.40 08/05$56.75–$83.85$70.00--
$240.00Aug 21$0.00$2.15$1.08$0.60 07/24$0.88–$2.48$0.60--
$240.00Sep 18$0.00$2.25$1.13$1.55 07/10$1.10–$2.40$1.13--
$240.00Nov 20$0.00$3.30$1.65$2.27 07/30$0.88–$2.70$1.65--
$240.00Dec 18$0.70$2.20$1.45$2.50 07/29$1.45–$3.48$1.45--
$240.00Jan 15$1.00$3.80$2.40$9.00 06/16$1.85–$4.45$2.40--
$240.00Feb 19$2.10$4.90$3.50$4.58 07/30$2.83–$5.75$3.50--
$240.00Mar 19$2.00$4.90$3.45$4.00 08/07$3.45–$6.55$3.45--
$240.00Jan 21$8.50$13.50$11.00$16.17 07/02$9.50–$13.80$11.00--
$400.00Sep 18$80.10$84.00$82.05$75.50 08/05$66.70–$93.80$80.10--
$400.00Feb 19$80.30$84.20$82.25$85.80 08/05$68.80–$94.75$82.25--
$230.00Aug 21$0.00$2.15$1.08$1.35 06/25$0.78–$2.40$1.08--
$230.00Sep 18$0.00$2.20$1.10$0.30 08/05$0.25–$2.40$0.30--
$230.00Dec 18$0.00$1.95$0.98$2.45 07/27$0.98–$2.78$0.98--
$230.00Mar 19$1.00$4.90$2.95$5.30 07/14$2.78–$4.75$2.95--
$410.00Sep 18$90.00$94.00$92.00$85.30 08/05$76.60–$103.90$90.00--
$410.00Jan 15$90.80$93.90$92.35$98.80 07/31$77.20–$104.00$92.35--
$220.00Aug 21$0.00$2.15$1.08$1.36 06/22$1.08–$1.18$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$2.65$1.33$2.05 07/06$1.25–$2.40$1.33--
$220.00Dec 18$0.00$3.20$1.60$1.25 07/29$0.90–$2.40$1.25--
$220.00Jan 15$0.00$3.60$1.80$2.97 07/07$1.42–$2.80$1.80--
$220.00Mar 19$0.85$3.50$2.17$4.50 07/14$1.98–$4.05$2.17--
$420.00Aug 21$100.00$104.30$102.15$100.20 08/05$86.60–$113.70$100.20--
$420.00Jan 15$100.50$103.90$102.20$108.60 07/31$86.70–$113.95$102.20--
$210.00Aug 21$0.00$2.15$1.08$0.05 08/05$0.05–$1.08$0.05--
$210.00Nov 20$0.10$2.45$1.28$1.25 07/10$1.18–$2.40$1.25--
$210.00Dec 18$0.15$2.95$1.55$1.20 07/27$1.08–$2.40$1.20--
$210.00Mar 19$0.25$3.10$1.68$3.40 07/08$1.30–$2.93$1.68--
$430.00Aug 21$110.10$114.30$112.20$105.40 08/05$97.05–$123.70$110.10--
$430.00Mar 19$110.00$114.10$112.05$114.10 08/05$97.00–$123.95$112.05--
$200.00Aug 21$0.00$2.15$1.08$0.40 07/22$1.08–$1.80$0.40--
$200.00Nov 20$0.00$2.35$1.18$0.85 07/10$1.10–$2.40$0.85--
$200.00Feb 19$0.00$2.50$1.25$2.05 07/16$0.88–$2.03$1.25--
$200.00Mar 19$0.00$3.50$1.75$2.50 07/16$1.55–$2.28$1.75--
$195.00Aug 21$0.00$2.15$1.08$0.40 06/22$1.08–$2.40$0.40--
$195.00Mar 19$0.00$3.40$1.70$2.10 07/10$1.43–$2.13$1.70--
$190.00Jan 21$2.00$7.00$4.50$3.00 07/08$3.15–$5.50$3.00--
$450.00Jan 15$130.00$134.20$132.10$130.10 08/05$116.65–$143.75$130.10--
$450.00Feb 19$130.00$134.20$132.10$134.60 08/05$116.70–$143.75$132.10--
$185.00Jan 21$1.50$6.50$4.00$5.90 06/26$3.15–$5.00$4.00--
$180.00Feb 19$0.00$2.75$1.38$1.00 07/16$0.63–$1.60$1.00--
$180.00Jan 21$1.00$6.00$3.50$4.40 07/22$2.55–$4.50$3.50--
$175.00Nov 20$0.00$2.20$1.10$0.75 06/23$1.08–$2.40$0.75--
$175.00Jan 15$0.00$2.50$1.25$1.50 06/23$0.73–$1.38$1.25--
$175.00Feb 19$0.00$2.65$1.33$0.75 07/14$0.68–$1.60$0.75--
$175.00Jan 21$0.50$4.70$2.60$4.00 07/22$2.25–$4.00$2.60--

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 804
Total Puts 191
Put/Call Ratio 0.24
Net Difference 613

Prior's Put/Call Breakdown

Total Calls 86
Total Puts 231
Put/Call Ratio 2.69
Net Difference -145

Prior 7-Day Put/Call Summary

Total Calls 1,154
Total Puts 3,189
Average Put/Call Ratio 2.11
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