Tour v526
COR
CENCORA INC Series A
$321.23 -2.00%
$318.37 (-0.89%)🌙
as of 08/27 06:19 PM
(8/26 18:20) ◀
|
Thursday, August 27, 2026 (6:19pm)
January 2026
|
▶ (8/28 18:19)
◀ 8/27 18:19 ▶

Option Volume

Detail
ℹ
Current (08/27) 295
Calls: 49 (17%)
Puts: 246 (83%)
Prior (08/26) 206
Calls: 172 (83%)
Puts: 34 (17%)
Current vs Prior +43.20%
Calls: -71.51% (Calls)
Puts: +623.53% (Puts)
Prior 7-Day Total 2,555
Calls: 1,565 (61%)
Puts: 990 (39%)
Prior 7-Day Average 365
Calls: 223 (61%)
Puts: 141 (39%)
Current vs Prior 7-Day Avg -19.18%
Calls: -78.08%
Puts: +73.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27) $165.6K
Calls: $40.1K (24%)
Puts: $125.5K (76%)
Prior (08/26) $224.2K
Calls: $179.1K (80%)
Puts: $45.1K (20%)
Current vs Prior -26.15%
Calls: -77.61%
Puts: +178.28%
Prior 7-Day Total $3.44M
Calls: $1.16M (34%)
Puts: $2.28M (66%)
Prior 7-Day Average $491.7K
Calls: $165.7K (34%)
Puts: $326.0K (66%)
Current vs Prior 7-Day Avg -66.32%
Calls: -75.79%
Puts: -61.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 5.02
Prior (08/26) 0.20
Current vs Prior +2439.74%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +400.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27) 2,857
Calls: 776 (27%)
Puts: 2,081 (73%)
Prior (08/26) 1,950
Calls: 1,658 (85%)
Puts: 292 (15%)
Current vs Prior +46.51%
Prior 7-Day Total 17,782
Calls: 13,939 (78%)
Puts: 3,843 (22%)
Prior 7-Day Average 2,540
Calls: 1,991 (78%)
Puts: 549 (22%)
Current vs Prior 7-Day Avg +12.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.46% | 8.72%
Prior 6.45% | 8.80%
Current vs Prior +0.11% | -0.96%
Prior 7-Day Avg 5.22% | 8.14%
Current vs 7-Day Avg +23.81% | +7.07%
Prior 7-Day Eod 6.45% | 8.80%
Current vs 7-Day Eod +0.11% | -0.96%
Sentiment BEARISH

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

Strong bearish conviction with 76% of dollar volume in puts ($125.5K) vs calls ($40.1K). Extreme bearish P/C ratio of 5.02 - heavy put buying. P/C ratio rising 2440% - increased hedging/bearish positioning. Put-heavy open interest (2,081 puts vs 776 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.65, highest 0.74)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1813.5016.30$14.9018.8%10.74--
$320.00Sep 187.908.90$8.4011.9%70.54136
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1811.2013.50$12.3518.6%10.675

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 145, top 112)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 187.908.90$8.4011.9%70.54136
$350.00Sep 180.102.00$1.05181.0%20.10--
$310.00Sep 1813.5016.30$14.9018.8%10.74--
$330.00Sep 183.604.30$3.9517.7%10.33--
$340.00Sep 181.503.50$2.5080.0%10.21--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 182.003.80$2.9062.1%1120.26164
$300.00Sep 181.102.55$1.8379.2%140.15200
$290.00Sep 180.001.20$0.60200.0%40.0632
$270.00Sep 180.002.30$1.15200.0%10.0762
$330.00Sep 1811.2013.50$12.3518.6%10.675

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. 7 found (best R:R 5.90, avg 4.31)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$340.00Sep 18$1.45$8.55$1.4533%5.90$331.45
$310.00$320.00Sep 18$6.50$3.50$6.5074%0.54$316.50
$320.00$330.00Sep 18$4.45$5.55$4.4554%1.25$324.45
$340.00$350.00Sep 18$1.45$8.55$1.4521%5.90$341.45
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$300.00Sep 18$1.07$8.93$1.0726%8.35$308.93
$330.00$310.00Sep 18$9.45$10.55$9.4567%1.12$320.55
$300.00$290.00Sep 18$1.23$8.77$1.2315%7.13$298.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.14, avg 0.15)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Sep 18$1.45$1.45$8.5579%0.17$341.45
$330.00$340.00Sep 18$1.45$1.45$8.5567%0.17$331.45
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$290.00Sep 18$1.23$1.23$8.7785%0.14$298.77
$310.00$300.00Sep 18$1.07$1.07$8.9374%0.12$308.93

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 5.07% of stock, avg 5.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Sep 18$3.95$12.35$16.30$313.70$346.305.07%
$310.00Sep 18$14.90$2.90$17.80$292.20$327.805.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.51% of stock, avg 1.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$290.00Sep 18$1.05$0.60$1.65$288.35$351.65
$370.00$290.00Sep 18$1.15$0.60$1.75$288.25$371.75
$350.00$270.00Sep 18$1.05$1.15$2.20$267.80$352.20
$370.00$270.00Sep 18$1.15$1.15$2.30$267.70$372.30
$350.00$300.00Sep 18$1.05$1.83$2.88$297.12$352.88
$370.00$300.00Sep 18$1.15$1.83$2.98$297.02$372.98
$340.00$290.00Sep 18$2.50$0.60$3.10$286.90$343.10
$340.00$270.00Sep 18$2.50$1.15$3.65$266.35$343.65
$340.00$300.00Sep 18$2.50$1.83$4.33$295.67$344.33
$350.00$310.00Sep 18$1.05$2.90$3.95$306.05$353.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.37, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300340/350Sep 18$2.68$7.3264%0.37$297.32$342.68
300/310340/350Sep 18$2.52$7.4853%0.34$307.48$342.52
290/300330/340Sep 18$2.68$7.3252%0.37$297.32$332.68
300/310330/340Sep 18$2.52$7.4841%0.34$307.48$332.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.88, cheapest $2.05)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Sep 18$2.05$7.9541%3.88
$320.00$330.00$340.00Sep 18$3.00$7.0033%2.33
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.90, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Sep 18-$1.90$8.10
$330.00$340.001:2Sep 18-$1.05$8.95
$350.00$370.001:2Sep 18-$1.25$18.75
$320.00$330.001:2Sep 18$0.50$9.50
$340.00$350.001:2Sep 18$0.40$9.60
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Sep 18-$0.76$9.24
$290.00$270.001:2Sep 18-$1.70$18.30
$330.00$310.001:2Sep 18$6.55$13.45
$300.00$290.001:2Sep 18$0.63$9.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.12%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$3.600.332.7%1.12%3.85%1--
$340.00Sep 18$1.500.215.8%0.47%6.31%1--
$350.00Sep 18$0.100.109.0%0.03%8.99%2--

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. 200 contracts (avg 526 vol/day, 198 traded recently)

COR averages only 526 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 $340.00 03-19 call last traded $20.37 on 08/21 (now $20.10/$21.80) — try a limit near $20.37. Also watch the $330.00 11-20 call last traded $11.80 on 08/18 (now $13.70/$15.30) — try a limit near $13.70; the $360.00 01-15 call last traded $10.30 on 08/12 (now $8.20/$9.20) — try a limit near $8.70. Most tradeable put: the $330.00 01-15 put last traded $25.80 on 08/18 (now $22.80/$25.20) — try a limit near $24.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Sep 18$7.90$8.90$8.40$8.63 08/19$5.30–$19.00$8.40136
$320.00Oct 16$12.30$13.60$12.95$11.90 08/21$11.50–$17.80$12.30--
$320.00Nov 20$18.60$20.60$19.60$18.50 08/13$15.70–$29.05$18.60--
$320.00Dec 18$20.50$23.50$22.00$30.05 08/11$18.10–$31.55$22.00--
$320.00Jan 15$22.80$26.00$24.40$24.60 08/21$20.40–$34.80$24.40--
$320.00Feb 19$26.00$29.90$27.95$25.20 07/20$23.90–$38.35$26.00--
$320.00Mar 19$28.70$32.00$30.35$28.50 08/13$26.05–$39.95$28.70--
$320.00Sep 17$40.50$45.50$43.00$41.77 08/21$40.00–$48.20$41.77--
$320.00Jan 21$49.10$52.10$50.60$46.30 08/19$44.50–$60.50$49.10--
$330.00Sep 18$3.60$4.30$3.95$3.80 08/21$2.80–$12.05$3.80--
$330.00Oct 16$7.60$8.70$8.15$8.40 08/21$6.85–$12.00$8.155
$330.00Nov 20$13.70$15.30$14.50$11.80 08/18$11.45–$23.15$13.7073
$330.00Dec 18$16.10$17.80$16.95$19.30 08/12$13.85–$25.55$16.95--
$330.00Jan 15$17.80$20.70$19.25$18.60 08/20$16.40–$28.45$18.60--
$330.00Mar 19$24.50$26.20$25.35$24.90 08/18$21.85–$34.30$24.90--
$330.00Jan 21$44.20$47.50$45.85$48.54 08/06$40.00–$55.00$45.85--
$310.00Sep 18$13.50$16.30$14.90$14.58 08/21$10.80–$27.10$14.58--
$310.00Nov 20$23.50$27.00$25.25$23.89 08/18$20.55–$35.70$23.89--
$310.00Dec 18$26.50$29.30$27.90$22.80 08/13$22.85–$38.25$26.50--
$310.00Jan 15$29.00$31.40$30.20$25.75 08/13$25.45–$41.40$29.00--
$310.00Feb 19$31.70$35.40$33.55$28.95 07/16$28.60–$44.50$31.70--
$310.00Mar 19$34.70$37.30$36.00$32.00 07/31$30.80–$46.30$34.70--
$310.00Jan 21$53.50$57.50$55.50$53.70 08/17$49.00–$66.00$53.70--
$340.00Sep 18$1.50$3.50$2.50$1.65 08/21$1.23–$7.20$1.65--
$340.00Nov 20$9.80$11.40$10.60$9.86 08/18$8.05–$17.65$9.866
$340.00Dec 18$12.00$13.60$12.80$12.40 08/06$10.25–$20.70$12.4012
$340.00Jan 15$13.90$15.80$14.85$16.60 08/12$12.60–$23.45$14.85--
$340.00Mar 19$20.10$21.80$20.95$20.37 08/21$17.90–$28.85$20.377
$340.00Jan 21$38.00$43.00$40.50$37.30 07/07$35.75–$50.25$38.00--
$300.00Sep 18$21.40$25.10$23.25$23.30 08/21$16.85–$35.60$23.25--
$300.00Nov 20$30.30$33.50$31.90$27.00 07/07$26.10–$43.10$30.30--
$300.00Dec 18$32.80$36.00$34.40$28.55 08/13$28.45–$45.65$32.80--
$300.00Jan 15$34.50$38.70$36.60$38.07 07/29$30.80–$48.40$36.60--
$300.00Feb 19$38.00$41.70$39.85$37.46 07/08$34.05–$51.40$38.00--
$300.00Mar 19$40.40$43.70$42.05$53.00 08/11$36.10–$53.05$42.05--
$300.00Jan 21$58.50$63.50$61.00$53.85 08/14$54.00–$72.00$58.50--
$350.00Sep 18$0.10$2.00$1.05$0.90 08/20$0.50–$3.85$0.90--
$350.00Oct 16$2.40$3.00$2.70$2.70 08/21$2.53–$4.15$2.70--
$350.00Nov 20$5.50$8.60$7.05$6.76 08/21$5.80–$13.90$6.76175
$350.00Dec 18$8.00$10.10$9.05$10.60 08/05$7.20–$16.40$9.05--
$350.00Jan 15$10.10$13.70$11.90$11.17 08/21$9.40–$18.40$11.17168
$350.00Jan 21$34.00$38.50$36.25$36.25 07/17$32.00–$45.50$36.25--
$290.00Sep 18$31.10$33.80$32.45$32.45 08/18$23.90–$44.70$32.45--
$290.00Nov 20$37.90$41.00$39.45$37.52 08/12$32.45–$51.25$37.90--
$290.00Jan 15$42.00$45.60$43.80$44.05 08/05$36.75–$55.45$43.80--
$290.00Feb 19$44.80$49.00$46.90$37.68 07/21$39.80–$58.65$44.80--
$360.00Sep 18$0.00$2.50$1.25$1.95 08/11$0.63–$2.15$1.25--
$360.00Nov 20$3.90$5.60$4.75$4.50 08/17$3.55–$9.80$4.50--
$360.00Dec 18$5.80$7.40$6.60$5.73 08/20$5.25–$12.10$5.8022
$360.00Jan 15$8.20$9.20$8.70$10.30 08/12$6.75–$14.25$8.70124
$360.00Feb 19$9.90$13.50$11.70$15.20 08/11$9.85–$17.60$11.70--
$360.00Mar 19$12.50$14.50$13.50$14.90 08/12$11.65–$20.35$13.50--
$360.00Jan 21$31.50$34.20$32.85$27.72 08/14$28.50–$40.50$31.50--
$360.00Oct 16$1.15$1.85$1.50--$1.50–$1.50—$1.1548
$280.00Sep 18$40.70$43.70$42.20$40.43 08/21$32.05–$54.40$40.70--
$280.00Jan 15$49.50$53.40$51.45$45.53 07/07$43.30–$63.80$49.50--
$280.00Mar 19$54.40$57.80$56.10$57.90 08/10$47.95–$67.70$56.10--
$280.00Jan 21$71.00$75.50$73.25$74.89 08/12$65.00–$84.75$73.25--
$370.00Sep 18$0.00$2.30$1.15$1.35 08/11$0.18–$1.70$1.15--
$370.00Nov 20$1.35$4.80$3.08$4.00 08/12$2.63–$6.80$3.08--
$370.00Dec 18$4.00$5.30$4.65$3.90 08/14$3.65–$9.40$4.00--
$370.00Jan 15$4.90$8.30$6.60$10.40 08/11$5.25–$11.80$6.60--
$370.00Mar 19$8.90$12.60$10.75$10.60 08/18$8.75–$16.80$10.60--
$370.00Jan 21$27.80$30.40$29.10$26.30 08/19$24.80–$36.25$27.80--
$270.00Sep 18$50.50$53.50$52.00$51.20 08/05$40.05–$64.40$51.20--
$270.00Nov 20$54.70$57.90$56.30$52.49 08/12$46.40–$68.30$54.70--
$270.00Jan 15$57.50$61.60$59.55$51.79 07/07$50.35–$72.05$57.50--
$270.00Feb 19$60.00$64.10$62.05$59.01 08/12$53.15–$74.30$60.00--
$270.00Jan 21$78.00$82.50$80.25$83.00 08/07$71.00–$91.75$80.25--
$380.00Sep 18$0.00$2.25$1.13$1.19 08/17$0.13–$2.40$1.13--
$380.00Nov 20$0.60$3.90$2.25$2.40 07/22$1.85–$4.95$2.25--
$380.00Jan 15$3.00$6.70$4.85$8.00 08/11$3.58–$8.50$4.85--
$380.00Feb 19$5.20$8.50$6.85$6.04 08/17$5.55–$11.35$6.04--
$380.00Mar 19$6.40$9.80$8.10$9.00 08/12$7.05–$13.00$8.10--
$380.00Jan 21$23.60$27.10$25.35$27.00 08/07$22.15–$33.00$25.35--
$260.00Sep 18$59.90$63.70$61.80$60.65 07/28$48.85–$74.40$60.65--
$260.00Mar 19$70.60$73.00$71.80$66.60 08/13$61.85–$84.25$70.60--
$260.00Jan 21$85.00$89.50$87.25$94.25 08/07$77.50–$98.55$87.25--
$390.00Sep 18$0.00$2.20$1.10$0.50 07/07$1.10–$1.90$0.50--
$390.00Nov 20$0.00$3.80$1.90$1.70 07/23$1.35–$3.13$1.70--
$390.00Jan 15$1.55$4.90$3.23$4.10 08/10$2.63–$6.55$3.23--
$390.00Feb 19$3.30$7.30$5.30$6.51 08/10$4.13–$8.50$5.30--
$390.00Mar 19$4.70$7.90$6.30$5.87 08/17$5.25–$10.35$5.87--
$250.00Mar 19$78.90$81.50$80.20$76.00 08/05$69.65–$92.80$78.90--
$250.00Jan 21$92.00$96.50$94.25$105.50 08/11$84.25–$105.95$94.25--
$400.00Sep 18$0.00$2.20$1.10$0.40 07/28$0.60–$2.40$0.40--
$400.00Nov 20$0.00$3.30$1.65$2.14 08/11$0.63–$2.55$1.65--
$400.00Jan 15$0.65$4.50$2.58$1.95 08/14$1.88–$4.75$1.95--
$400.00Mar 19$3.30$5.90$4.60$4.28 08/17$3.85–$8.30$4.28--
$400.00Sep 17$11.40$15.50$13.45$12.66 08/20$12.45–$16.25$12.66--
$400.00Jan 21$17.00$21.50$19.25$16.41 07/21$16.75–$26.10$17.00--
$240.00Sep 18$79.80$83.90$81.85$71.10 07/31$67.85–$94.25$79.80--
$240.00Jan 21$100.00$104.50$102.25$92.22 07/07$91.25–$113.70$100.00--
$410.00Nov 20$0.00$2.90$1.45$1.50 08/10$1.02–$2.40$1.45--
$410.00Dec 18$0.00$3.30$1.65$1.20 07/07$1.35–$2.20$1.20--
$410.00Jan 15$0.05$3.70$1.88$1.75 07/17$1.33–$3.48$1.75--
$410.00Jan 21$14.50$19.00$16.75$15.40 08/19$14.55–$23.00$15.40--
$230.00Nov 20$92.00$95.20$93.60$95.10 08/10$80.35–$105.80$93.60--
$230.00Jan 21$107.50$112.00$109.75$88.10 06/26$98.50–$122.00$107.50--
$220.00Nov 20$101.30$105.10$103.20$97.40 08/05$89.75–$115.80$101.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Sep 18$5.80$7.10$6.45$8.90 08/21$4.10–$22.75$6.45--
$320.00Nov 20$14.30$16.50$15.40$14.34 08/11$12.95–$28.05$14.345
$320.00Dec 18$16.20$19.20$17.70$16.16 08/11$15.25–$29.15$16.20--
$320.00Jan 15$17.90$20.40$19.15$21.70 08/20$16.40–$30.40$19.1539
$320.00Oct 16$8.80$11.30$10.05--$10.05–$10.05—$8.801
$330.00Sep 18$11.20$13.50$12.35$10.00 08/11$8.05–$29.35$11.205
$330.00Nov 20$19.40$22.10$20.75$17.89 08/11$17.60–$34.05$19.40--
$330.00Dec 18$21.30$23.90$22.60$26.30 08/12$19.55–$35.20$22.60--
$330.00Jan 15$22.80$25.20$24.00$25.80 08/18$21.05–$36.20$24.0022
$330.00Mar 19$26.60$29.80$28.20$26.50 08/11$25.10–$39.50$26.60--
$310.00Sep 18$2.00$3.80$2.90$4.70 08/21$1.73–$16.95$2.90164
$310.00Oct 16$5.70$6.90$6.30$7.50 08/21$4.75–$9.10$6.30--
$310.00Nov 20$10.70$12.40$11.55$10.29 08/11$9.70–$22.15$10.70--
$310.00Dec 18$11.50$15.10$13.30$18.50 08/13$11.50–$23.85$13.301.5K
$310.00Jan 15$13.00$16.30$14.65$14.20 08/11$13.05–$25.20$14.20--
$310.00Mar 19$17.30$20.80$19.05$21.98 08/17$16.70–$28.80$19.05--
$340.00Nov 20$25.20$27.70$26.45$30.00 08/05$22.20–$41.20$26.45--
$340.00Jan 15$28.40$30.70$29.55$31.44 08/21$25.55–$43.05$29.55--
$340.00Feb 19$30.40$34.10$32.25$34.60 08/05$28.30–$44.85$32.25--
$300.00Sep 18$1.10$2.55$1.83$2.42 08/21$1.20–$12.15$1.83200
$300.00Oct 16$3.20$4.40$3.80$5.90 08/20$2.83–$6.30$3.80--
$300.00Nov 20$7.30$10.60$8.95$9.50 08/06$6.65–$18.10$8.95--
$300.00Dec 18$8.90$10.80$9.85$13.00 08/12$8.55–$19.10$9.8510
$300.00Jan 15$10.00$13.60$11.80$11.20 08/11$9.75–$20.65$11.20--
$300.00Mar 19$13.60$17.10$15.35$20.80 08/14$13.30–$24.25$15.35--
$300.00Jan 21$24.00$29.00$26.50$31.00 08/13$24.30–$34.25$26.50--
$350.00Jan 15$35.10$37.90$36.50$51.10 07/07$31.15–$50.35$36.50--
$350.00Jan 21$48.00$52.40$50.20$53.80 08/20$46.50–$61.25$50.20--
$290.00Sep 18$0.00$1.20$0.60$1.12 08/21$0.60–$8.30$0.6032
$290.00Oct 16$1.65$2.70$2.17$2.80 08/21$1.65–$3.58$2.17--
$290.00Nov 20$5.20$6.70$5.95$9.40 08/13$4.95–$13.70$5.95--
$290.00Dec 18$6.00$8.10$7.05$8.00 08/07$6.15–$15.10$7.0527
$290.00Jan 15$7.20$10.30$8.75$10.50 08/20$7.50–$16.60$8.75--
$290.00Mar 19$10.50$13.90$12.20$17.10 08/14$10.35–$20.00$12.20--
$290.00Jan 21$20.50$24.30$22.40$35.20 07/02$20.80–$29.75$22.40--
$360.00Jan 21$54.00$58.50$56.25$59.90 08/20$52.25–$68.00$56.25--
$280.00Sep 18$0.00$2.45$1.23$0.61 08/21$0.55–$5.55$0.61--
$280.00Oct 16$0.45$3.50$1.98$2.60 08/20$1.67–$2.45$1.98--
$280.00Nov 20$3.40$4.80$4.10$5.60 08/17$3.40–$10.00$4.10--
$280.00Jan 15$4.80$8.20$6.50$7.60 08/19$5.50–$13.25$6.50--
$280.00Mar 19$7.60$10.30$8.95$13.60 08/14$8.20–$16.40$8.95--
$270.00Sep 18$0.00$2.30$1.15$0.42 08/17$0.40–$2.75$0.4262
$270.00Nov 20$1.95$3.30$2.63$3.36 08/21$2.20–$8.15$2.63--
$270.00Dec 18$2.00$6.00$4.00$5.10 08/21$2.95–$9.05$4.00--
$270.00Jan 15$3.00$6.70$4.85$5.45 08/07$4.30–$10.50$4.85--
$270.00Mar 19$5.50$8.70$7.10$11.80 08/14$6.20–$13.35$7.10--
$380.00Feb 19$59.30$63.30$61.30$69.40 08/05$52.85–$76.25$61.30--
$260.00Sep 18$0.00$1.80$0.90$2.05 08/04$0.75–$2.65$0.90--
$260.00Nov 20$1.30$3.40$2.35$5.60 07/16$1.68–$5.50$2.35--
$260.00Dec 18$1.00$4.50$2.75$7.00 07/13$2.28–$6.85$2.75--
$260.00Jan 15$1.65$5.20$3.43$4.04 08/07$2.95–$8.35$3.43--
$260.00Mar 19$4.10$6.40$5.25$8.90 08/14$4.60–$10.70$5.25--
$390.00Sep 18$66.70$70.80$68.75$65.40 08/05$56.75–$83.85$66.70--
$250.00Sep 18$0.00$2.15$1.08$1.02 07/28$0.55–$1.75$1.02--
$250.00Nov 20$0.80$1.70$1.25$1.55 08/18$1.25–$4.18$1.25--
$250.00Dec 18$0.10$4.00$2.05$2.50 08/21$1.98–$4.85$2.05--
$250.00Jan 15$1.05$4.20$2.63$3.04 08/07$2.53–$5.60$2.63--
$250.00Mar 19$3.20$5.00$4.10$5.80 08/20$3.48–$8.40$4.10--
$250.00Jan 21$9.50$14.20$11.85$14.57 08/14$10.65–$16.15$11.85--
$400.00Sep 18$76.90$80.80$78.85$75.50 08/05$66.70–$93.80$76.90--
$400.00Feb 19$77.30$81.10$79.20$85.80 08/05$68.80–$94.75$79.20--
$240.00Sep 18$0.00$2.15$1.08$1.55 07/10$1.08–$2.40$1.08--
$240.00Nov 20$0.35$1.40$0.88$1.20 08/12$0.88–$2.70$0.887
$240.00Dec 18$0.00$3.50$1.75$1.80 08/21$1.45–$3.48$1.75--
$240.00Jan 15$0.50$3.80$2.15$2.66 08/21$1.85–$4.45$2.15--
$240.00Feb 19$1.20$4.10$2.65$3.28 08/10$2.55–$5.75$2.65--
$240.00Mar 19$2.45$4.50$3.48$5.70 08/14$2.72–$6.55$3.48--
$240.00Jan 21$7.50$12.50$10.00$16.17 07/02$8.75–$13.80$10.00--
$410.00Sep 18$86.70$90.80$88.75$85.30 08/05$76.60–$103.90$86.70--
$410.00Jan 15$86.60$90.80$88.70$91.60 08/20$77.20–$104.00$88.70--
$230.00Sep 18$0.00$2.15$1.08$0.30 08/05$0.25–$2.40$0.30--
$230.00Dec 18$0.10$3.10$1.60$1.55 08/14$0.98–$2.78$1.55--
$230.00Jan 15$0.05$3.40$1.73$2.03 08/21$1.70–$3.58$1.73--
$230.00Mar 19$0.80$4.00$2.40$5.30 07/14$2.40–$4.75$2.40--
$420.00Jan 15$96.80$100.80$98.80$101.60 08/20$86.70–$113.95$98.80--
$220.00Nov 20$0.00$2.20$1.10$2.05 07/06$0.38–$2.40$1.10--
$220.00Dec 18$0.00$2.85$1.43$1.25 07/29$0.90–$2.40$1.25--
$220.00Jan 15$0.00$3.20$1.60$2.97 07/07$1.13–$2.80$1.60--
$220.00Mar 19$0.40$3.60$2.00$2.35 08/20$1.95–$4.05$2.00--
$430.00Mar 19$106.90$110.80$108.85$114.10 08/05$97.00–$123.95$108.85--
$210.00Nov 20$0.00$2.35$1.18$1.25 07/10$0.38–$2.40$1.18--
$210.00Dec 18$0.00$2.65$1.33$1.20 07/27$0.78–$2.40$1.20--
$210.00Mar 19$0.05$3.40$1.73$1.80 08/20$1.30–$2.93$1.73--
$200.00Nov 20$0.00$2.25$1.13$0.85 07/10$1.10–$2.40$0.85--
$200.00Feb 19$0.10$1.55$0.83$2.05 07/16$0.83–$1.80$0.83--
$200.00Mar 19$0.00$3.20$1.60$2.50 07/16$1.38–$2.28$1.60--
$195.00Dec 18$0.00$2.45$1.23$0.30 08/18$0.55–$2.40$0.30--
$195.00Mar 19$0.00$3.20$1.60$2.10 07/10$1.38–$2.10$1.60--
$450.00Jan 15$126.70$130.80$128.75$130.10 08/05$116.65–$143.75$128.75--
$450.00Feb 19$126.70$130.80$128.75$134.60 08/05$116.70–$143.75$128.75--
$190.00Jan 21$1.50$5.50$3.50$3.00 07/08$3.05–$5.50$3.00--
$185.00Jan 21$1.00$5.20$3.10$5.90 06/26$2.65–$5.00$3.10--
$180.00Feb 19$0.00$2.25$1.13$1.00 07/16$0.63–$1.60$1.00--
$180.00Jan 21$0.70$5.00$2.85$4.40 07/22$2.35–$4.50$2.85--
$175.00Feb 19$0.00$2.55$1.27$0.75 07/14$0.68–$1.55$0.75--
$175.00Jan 21$0.50$4.60$2.55$4.00 07/22$2.25–$4.00$2.55--
$470.00Sep 18$146.70$150.80$148.75$155.10 08/05$136.80–$163.75$148.75--
$170.00Nov 20$0.00$2.15$1.08$0.50 06/30$1.08–$2.40$0.50--
$165.00Nov 20$0.00$2.15$1.08$0.35 06/30$1.08–$2.40$0.35--
$480.00Mar 19$156.70$160.80$158.75$164.40 08/05$146.60–$173.75$158.75--

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 49
Total Puts 246
Put/Call Ratio 5.02
Net Difference -197

Prior's Put/Call Breakdown

Total Calls 172
Total Puts 34
Put/Call Ratio 0.20
Net Difference 138

Prior 7-Day Put/Call Summary

Total Calls 1,565
Total Puts 990
Average Put/Call Ratio 1.00
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All