Tour v526
COR
CENCORA INC Series A
$330.97 +2.28%
$331.00 (+0.01%)🌙
as of 09/01 06:20 PM
(8/31 18:19) ◀
|
Tuesday, September 1, 2026 (6:20pm)
January 2026
|
▶
◀ 9/1 18:20

Option Volume

Detail
ℹ
Current (09/01) 168
Calls: 114 (68%)
Puts: 54 (32%)
Prior (08/31) 230
Calls: 115 (50%)
Puts: 115 (50%)
Current vs Prior -26.96%
Calls: -0.87% (Calls)
Puts: -53.04% (Puts)
Prior 7-Day Total 2,400
Calls: 1,461 (61%)
Puts: 939 (39%)
Prior 7-Day Average 342
Calls: 208 (61%)
Puts: 134 (39%)
Current vs Prior 7-Day Avg -51.00%
Calls: -45.38%
Puts: -59.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $247.1K
Calls: $198.1K (80%)
Puts: $49.0K (20%)
Prior (08/31) $318.8K
Calls: $191.7K (60%)
Puts: $127.2K (40%)
Current vs Prior -22.51%
Calls: +3.38%
Puts: -61.51%
Prior 7-Day Total $3.22M
Calls: $930.8K (29%)
Puts: $2.29M (71%)
Prior 7-Day Average $460.4K
Calls: $133.0K (29%)
Puts: $327.5K (71%)
Current vs Prior 7-Day Avg -46.34%
Calls: +49.01%
Puts: -85.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.47
Prior (08/31) 1.00
Current vs Prior -52.63%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -66.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 4,902
Calls: 2,869 (59%)
Puts: 2,033 (41%)
Prior (08/31) 950
Calls: 753 (79%)
Puts: 197 (21%)
Current vs Prior +416.00%
Prior 7-Day Total 15,656
Calls: 10,015 (64%)
Puts: 5,641 (36%)
Prior 7-Day Average 2,236
Calls: 1,430 (64%)
Puts: 805 (36%)
Current vs Prior 7-Day Avg +119.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 5.74% | 8.01%
Prior 5.90% | 8.39%
Current vs Prior -2.74% | -4.57%
Prior 7-Day Avg 6.10% | 8.63%
Current vs 7-Day Avg -5.97% | -7.22%
Prior 7-Day Eod 5.90% | 8.39%
Current vs 7-Day Eod -2.74% | -4.57%
Sentiment BULLISH

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 bullish conviction with 80% of dollar volume in calls ($198.1K) vs puts ($49.0K). Extreme bullish P/C ratio of 0.47 - heavy call buying (114 calls vs 54 puts). P/C ratio dropping 53% - sentiment shifting bullish. Rising open interest (up 416%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 3 of results (avg 6.9%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1860.3063.20$61.754.7%10.95--
$280.00Sep 1850.1053.40$51.756.4%10.94174
$300.00Sep 1830.8033.90$32.359.6%60.90105
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. 8 found (avg delta 0.77, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1860.3063.20$61.754.7%10.95--
$280.00Sep 1850.1053.40$51.756.4%10.94174
$300.00Sep 1830.8033.90$32.359.6%60.90105
$310.00Sep 1821.5024.40$22.9512.6%30.87449
$320.00Sep 1812.6016.60$14.6027.4%70.80146
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1612.7015.90$14.3022.4%20.60--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 53, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 181.454.80$3.13107.0%80.32503
$320.00Sep 1812.6016.60$14.6027.4%70.80146
$300.00Sep 1830.8033.90$32.359.6%60.90105
$330.00Oct 1611.0013.40$12.2019.7%50.5312
$310.00Sep 1821.5024.40$22.9512.6%30.87449
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 180.503.00$1.75142.9%20.2087
$330.00Oct 168.6010.70$9.6521.8%20.47--
$340.00Oct 1612.7015.90$14.3022.4%20.60--
$270.00Sep 180.002.15$1.08199.1%10.05--
$280.00Sep 180.002.25$1.13199.1%10.06--

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. 10 found (best R:R 79.00, avg 13.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$340.00Oct 16$4.30$5.70$4.3053%1.33$334.30
$350.00$370.00Oct 16$2.60$17.40$2.6027%6.69$352.60
$340.00$350.00Sep 18$1.90$8.10$1.9032%4.26$341.90
$330.00$340.00Sep 18$4.72$5.28$4.7256%1.12$334.72
$340.00$350.00Oct 16$3.60$6.40$3.6040%1.78$343.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$300.00Sep 18$0.25$19.75$0.2520%79.00$319.75
$340.00$330.00Oct 16$4.65$5.35$4.6560%1.15$335.35
$300.00$290.00Sep 18$0.30$9.70$0.3011%32.33$299.70
$330.00$320.00Oct 16$3.90$6.10$3.9047%1.56$326.10
$320.00$300.00Oct 16$3.55$16.45$3.5532%4.63$316.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.56, avg 0.26)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Oct 16$3.60$3.60$6.4060%0.56$343.60
$340.00$350.00Sep 18$1.90$1.90$8.1068%0.23$341.90
$350.00$370.00Oct 16$2.60$2.60$17.4073%0.15$352.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$300.00Oct 16$3.55$3.55$16.4568%0.22$316.45
$330.00$320.00Oct 16$3.90$3.90$6.1053%0.64$326.10
$300.00$290.00Sep 18$0.30$0.30$9.7089%0.03$299.70
$320.00$300.00Sep 18$0.25$0.25$19.7580%0.01$319.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.56, cheapest $4.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Sep 18Oct 16$4.3521.7%22.0%
$340.00Sep 18Oct 16$4.7721.9%25.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.94% of stock, avg 7.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Sep 18$14.60$1.75$16.35$303.65$336.354.94%
$330.00Oct 16$12.20$9.65$21.85$308.15$351.856.60%
$340.00Oct 16$7.90$14.30$22.20$317.80$362.206.71%
$300.00Sep 18$32.35$1.50$33.85$266.15$333.8510.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.70% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$270.00Sep 18$1.23$1.08$2.31$267.69$352.31
$350.00$280.00Sep 18$1.23$1.13$2.36$277.64$352.36
$350.00$290.00Sep 18$1.23$1.20$2.43$287.57$352.43
$350.00$300.00Sep 18$1.23$1.50$2.73$297.27$352.73
$350.00$320.00Sep 18$1.23$1.75$2.98$317.02$352.98
$370.00$300.00Oct 16$1.70$2.20$3.90$296.10$373.90
$340.00$320.00Sep 18$3.13$1.75$4.88$315.12$344.88
$340.00$290.00Sep 18$3.13$1.20$4.33$285.67$344.33
$340.00$270.00Sep 18$3.13$1.08$4.21$265.79$344.21
$340.00$280.00Sep 18$3.13$1.13$4.26$275.74$344.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.28, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300340/350Sep 18$2.20$7.8057%0.28$297.80$342.20
300/320350/370Oct 16$6.15$13.8541%0.44$313.85$356.15
300/320340/350Sep 18$2.15$17.8548%0.12$317.85$342.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 3.93, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Sep 18$2.03$7.9748%3.93
$330.00$340.00$350.00Oct 16$0.70$9.3027%13.29
$310.00$320.00$330.00Sep 18$1.60$8.4030%5.25
$330.00$340.00$350.00Sep 18$2.82$7.1842%2.55
$300.00$310.00$320.00Sep 18$1.05$8.9510%8.52
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Oct 16$0.75$9.2528%12.33
$280.00$290.00$300.00Sep 18$0.23$9.774%42.48

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-12.95, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Sep 18-$12.95$7.05
$320.00$330.001:2Sep 18-$1.10$8.90
$310.00$320.001:2Sep 18-$6.25$3.75
$340.00$350.001:2Oct 16-$0.70$9.30
$330.00$340.001:2Oct 16-$3.60$6.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Oct 16-$1.85$8.15
$320.00$300.001:2Sep 18-$1.25$18.75
$340.00$330.001:2Oct 16-$5.00$5.00
$300.00$290.001:2Sep 18-$0.90$9.10
$290.00$280.001:2Sep 18-$1.06$8.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.11%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Oct 16$7.000.402.7%2.11%4.84%26
$350.00Oct 16$3.300.275.8%1.00%6.75%3--
$370.00Oct 16$0.950.1211.8%0.29%12.08%1--
$340.00Sep 18$1.450.322.7%0.44%3.17%8503
$350.00Sep 18$0.750.155.8%0.23%5.98%1138

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 522 vol/day, 200 traded recently)

COR averages only 522 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 $280.00 09-18 call last traded $40.43 on 08/21 (now $50.10/$53.40) — try a limit near $50.10. Also watch the $310.00 12-18 call last traded $22.80 on 08/13 (now $33.30/$36.40) — try a limit near $33.30; the $300.00 09-18 call last traded $30.75 on 08/26 (now $30.80/$33.90) — try a limit near $30.80. Most tradeable put: the $330.00 11-20 put last traded $17.50 on 08/26 (now $14.60/$16.90) — try a limit near $15.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Sep 18$6.60$9.10$7.85$2.85 08/28$2.80–$12.05$6.60596
$330.00Oct 16$11.00$13.40$12.20$9.20 08/27$6.85–$12.20$11.0012
$330.00Nov 20$17.30$21.00$19.15$14.60 08/28$11.45–$23.15$17.3092
$330.00Dec 18$20.90$24.00$22.45$17.30 08/28$13.85–$25.55$20.9022
$330.00Jan 15$23.30$26.20$24.75$21.85 08/28$16.40–$28.45$23.30256
$330.00Mar 19$29.00$33.00$31.00$24.90 08/18$21.85–$34.30$29.00--
$330.00Jan 21$49.00$53.50$51.25$48.54 08/06$40.00–$55.00$49.00--
$340.00Sep 18$1.45$4.80$3.13$1.47 08/28$1.23–$7.20$1.47503
$340.00Oct 16$7.00$8.80$7.90$5.00 08/28$4.00–$7.90$7.006
$340.00Nov 20$12.40$16.00$14.20$10.30 08/27$8.05–$17.65$12.4015
$340.00Dec 18$16.00$18.20$17.10$13.00 08/28$10.25–$20.70$16.00--
$340.00Jan 15$18.20$21.10$19.65$19.40 08/26$12.60–$23.45$19.4058
$340.00Mar 19$24.40$27.90$26.15$22.40 08/27$17.90–$28.85$24.40--
$340.00Jan 21$44.00$48.50$46.25$37.30 07/07$35.75–$50.25$44.00--
$320.00Sep 18$12.60$16.60$14.60$8.50 08/28$5.30–$19.00$12.60146
$320.00Oct 16$17.50$20.00$18.75$11.90 08/21$11.50–$18.75$17.50--
$320.00Nov 20$23.70$26.80$25.25$21.50 08/25$15.70–$29.05$23.7049
$320.00Dec 18$26.80$29.50$28.15$30.05 08/11$18.10–$31.55$28.15--
$320.00Jan 15$29.10$31.80$30.45$24.60 08/21$20.40–$34.80$29.10--
$320.00Feb 19$32.70$36.00$34.35$25.20 07/20$23.90–$38.35$32.70--
$320.00Mar 19$34.60$38.80$36.70$28.50 08/13$26.05–$39.95$34.60--
$320.00Sep 17$47.00$51.50$49.25$44.15 08/28$40.00–$49.25$47.00--
$320.00Jan 21$54.50$59.00$56.75$46.30 08/19$44.50–$60.50$54.50--
$350.00Sep 18$0.75$1.70$1.23$1.00 08/28$0.50–$3.85$1.00138
$350.00Oct 16$3.30$5.30$4.30$3.40 08/25$2.53–$4.30$3.40--
$350.00Nov 20$8.40$11.80$10.10$7.30 08/27$5.80–$13.90$8.40--
$350.00Dec 18$11.00$14.10$12.55$9.60 08/28$7.20–$16.40$11.0018
$350.00Jan 15$13.80$16.60$15.20$12.90 08/27$9.40–$18.40$13.80--
$350.00Mar 19$19.90$23.40$21.65$17.39 08/27$14.65–$24.65$19.90--
$350.00Jan 21$39.00$44.00$41.50$36.25 07/17$32.00–$45.50$39.00--
$310.00Sep 18$21.50$24.40$22.95$15.86 08/27$10.80–$27.10$21.50449
$310.00Nov 20$30.60$33.50$32.05$23.89 08/18$20.55–$35.70$30.60--
$310.00Dec 18$33.30$36.40$34.85$22.80 08/13$22.85–$38.25$33.3033
$310.00Jan 15$35.00$39.10$37.05$25.75 08/13$25.45–$41.40$35.00--
$310.00Feb 19$38.90$42.30$40.60$28.95 07/16$28.60–$44.50$38.90--
$310.00Mar 19$41.10$44.80$42.95$32.00 07/31$30.80–$46.30$41.10--
$310.00Jan 21$60.00$64.50$62.25$53.70 08/17$49.00–$66.00$60.00--
$360.00Sep 18$0.00$2.35$1.18$1.13 08/28$0.63–$2.05$1.13--
$360.00Oct 16$1.70$3.10$2.40$1.20 08/27$1.45–$2.88$1.70--
$360.00Nov 20$6.20$8.30$7.25$4.44 08/28$3.55–$9.80$6.2037
$360.00Dec 18$7.50$11.00$9.25$7.20 08/27$5.25–$12.10$7.50--
$360.00Jan 15$9.50$13.70$11.60$9.80 08/27$6.75–$14.25$9.80--
$360.00Feb 19$13.80$17.00$15.40$15.20 08/11$9.85–$17.60$15.20--
$360.00Mar 19$15.90$19.40$17.65$14.90 08/12$11.65–$20.35$15.90--
$360.00Jan 21$35.00$39.50$37.25$37.05 08/26$28.50–$40.50$37.05--
$300.00Sep 18$30.80$33.90$32.35$30.75 08/26$16.85–$35.60$30.80105
$300.00Nov 20$38.10$41.30$39.70$27.00 07/07$26.10–$43.10$38.10--
$300.00Dec 18$40.40$43.40$41.90$28.55 08/13$28.45–$45.65$40.40--
$300.00Jan 15$42.00$46.10$44.05$38.07 07/29$30.80–$48.40$42.00--
$300.00Feb 19$45.70$49.10$47.40$37.46 07/08$34.05–$51.40$45.70--
$300.00Mar 19$47.80$51.40$49.60$53.00 08/11$36.10–$53.05$49.60--
$300.00Jan 21$66.00$69.70$67.85$53.85 08/14$54.00–$72.00$66.00--
$370.00Sep 18$0.00$2.20$1.10$1.10 08/28$0.18–$1.60$1.10--
$370.00Nov 20$4.00$6.20$5.10$4.00 08/12$2.63–$6.80$4.006
$370.00Dec 18$5.00$8.50$6.75$3.90 08/14$3.65–$9.40$5.00--
$370.00Jan 15$6.90$10.60$8.75$9.89 08/26$5.25–$11.80$8.75--
$370.00Feb 19$10.50$13.80$12.15$10.00 08/25$7.50–$14.05$10.50--
$370.00Mar 19$12.50$15.80$14.15$10.60 08/18$8.75–$16.80$12.50--
$370.00Jan 21$31.00$35.50$33.25$29.50 08/28$24.80–$36.25$31.00--
$290.00Sep 18$40.60$43.20$41.90$32.45 08/18$23.90–$44.70$40.60--
$290.00Nov 20$46.30$49.70$48.00$37.52 08/12$32.45–$51.25$46.30--
$290.00Jan 15$50.00$53.50$51.75$44.05 08/05$36.75–$55.45$50.00--
$290.00Feb 19$53.10$56.50$54.80$37.68 07/21$39.80–$58.65$53.10--
$380.00Sep 18$0.00$2.15$1.08$1.19 08/17$0.13–$2.40$1.08--
$380.00Nov 20$2.35$4.50$3.43$2.40 07/22$1.85–$4.95$2.40--
$380.00Jan 15$4.50$8.50$6.50$8.00 08/11$3.58–$8.50$6.50--
$380.00Feb 19$7.80$11.00$9.40$6.04 08/17$5.55–$11.35$7.80--
$380.00Mar 19$9.50$12.70$11.10$9.00 08/12$7.05–$13.00$9.50--
$380.00Jan 21$27.00$31.50$29.25$27.00 08/07$22.15–$33.00$27.00--
$280.00Sep 18$50.10$53.40$51.75$40.43 08/21$32.05–$54.40$50.10174
$280.00Jan 15$58.00$61.60$59.80$45.53 07/07$43.30–$63.80$58.00--
$280.00Mar 19$62.50$66.00$64.25$57.90 08/10$47.95–$67.70$62.50--
$280.00Jan 21$79.50$84.00$81.75$74.89 08/12$65.00–$84.75$79.50--
$390.00Sep 18$0.00$2.15$1.08$0.50 07/07$1.08–$1.90$0.50--
$390.00Nov 20$1.10$3.20$2.15$1.70 07/23$1.35–$3.13$1.70154
$390.00Jan 15$3.00$6.40$4.70$4.10 08/10$2.63–$6.55$4.10--
$390.00Feb 19$5.30$9.00$7.15$6.51 08/10$4.13–$8.50$6.51--
$390.00Mar 19$7.00$10.20$8.60$5.87 08/17$5.25–$10.35$7.00--
$270.00Sep 18$60.30$63.20$61.75$51.20 08/05$40.05–$64.40$60.30--
$270.00Nov 20$63.50$67.50$65.50$52.49 08/12$46.40–$68.30$63.50--
$270.00Jan 15$66.50$70.20$68.35$51.79 07/07$50.35–$72.05$66.50--
$270.00Feb 19$69.30$72.70$71.00$59.01 08/12$53.15–$74.30$69.30--
$270.00Jan 21$86.50$91.00$88.75$83.00 08/07$71.00–$91.75$86.50--
$400.00Sep 18$0.00$2.15$1.08$0.40 07/28$0.60–$2.40$0.40--
$400.00Nov 20$0.65$3.10$1.88$1.00 08/25$0.63–$2.55$1.00--
$400.00Jan 15$1.10$4.90$3.00$1.95 08/14$1.88–$4.75$1.95--
$400.00Mar 19$4.90$8.30$6.60$4.28 08/17$3.85–$8.30$4.90--
$400.00Sep 17$14.00$19.00$16.50$12.66 08/20$12.45–$16.50$14.00--
$400.00Jan 21$20.50$25.50$23.00$16.41 07/21$16.75–$26.10$20.50--
$260.00Sep 18$70.00$73.70$71.85$60.65 07/28$48.85–$74.40$70.00--
$260.00Mar 19$79.10$82.60$80.85$79.80 08/26$61.85–$84.25$79.80--
$260.00Jan 21$93.50$98.00$95.75$94.25 08/07$77.50–$98.55$94.25--
$410.00Nov 20$0.00$2.75$1.38$1.50 08/10$1.02–$2.40$1.38--
$410.00Dec 18$0.95$3.40$2.17$1.20 07/07$1.35–$2.20$1.20--
$410.00Jan 15$0.60$4.40$2.50$1.75 07/17$1.33–$3.48$1.75--
$410.00Jan 21$17.50$22.50$20.00$15.40 08/19$14.55–$23.00$17.50--
$250.00Mar 19$87.90$91.20$89.55$76.00 08/05$69.65–$92.80$87.90--
$250.00Jan 21$101.00$106.00$103.50$105.50 08/11$84.25–$105.95$103.50--
$240.00Sep 18$89.70$93.70$91.70$71.10 07/31$67.85–$94.25$89.70--
$240.00Jan 21$109.00$113.50$111.25$92.22 07/07$91.25–$113.70$109.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Sep 18$4.10$6.30$5.20$10.80 08/27$5.20–$29.35$5.20--
$330.00Nov 20$14.60$16.90$15.75$17.50 08/26$15.75–$34.05$15.754
$330.00Dec 18$16.60$18.90$17.75$22.00 08/28$17.75–$35.20$17.75--
$330.00Jan 15$17.70$20.80$19.25$25.10 08/28$19.25–$36.20$19.25--
$330.00Mar 19$21.70$25.30$23.50$26.50 08/11$23.50–$39.50$23.50--
$340.00Nov 20$19.20$22.10$20.65$30.00 08/05$20.65–$41.20$20.65--
$340.00Jan 15$22.50$26.20$24.35$26.00 08/26$24.35–$43.05$24.35--
$340.00Feb 19$24.90$29.00$26.95$34.60 08/05$26.95–$44.85$26.95--
$320.00Sep 18$0.50$3.00$1.75$6.10 08/28$1.75–$22.75$1.7587
$320.00Oct 16$4.60$6.90$5.75$9.60 08/27$5.75–$13.60$5.75--
$320.00Nov 20$10.40$13.00$11.70$15.60 08/27$11.70–$28.05$11.7043
$320.00Dec 18$12.10$15.10$13.60$16.16 08/11$13.60–$29.15$13.60--
$320.00Jan 15$13.90$16.50$15.20$18.60 08/28$15.20–$30.40$15.20--
$320.00Jan 21$29.00$32.50$30.75$35.00 08/27$30.75–$44.00$30.75--
$350.00Jan 15$28.50$31.80$30.15$51.10 07/07$30.15–$50.35$30.15--
$350.00Jan 21$42.00$47.00$44.50$53.80 08/20$44.50–$61.25$44.50--
$310.00Sep 18$0.00$2.90$1.45$3.00 08/27$1.45–$16.95$1.45--
$310.00Oct 16$2.90$4.30$3.60$4.70 08/26$3.60–$9.10$3.60--
$310.00Nov 20$7.40$9.50$8.45$9.10 08/26$8.45–$22.15$8.4589
$310.00Dec 18$8.80$10.90$9.85$13.30 08/28$9.85–$23.85$9.851.5K
$310.00Jan 15$9.60$13.50$11.55$14.20 08/11$11.55–$25.20$11.55--
$310.00Mar 19$13.60$17.10$15.35$21.98 08/17$15.35–$28.80$15.35--
$360.00Feb 19$36.90$40.40$38.65$41.90 08/25$38.65–$59.40$38.65--
$360.00Jan 21$47.50$52.50$50.00$59.90 08/20$50.00–$68.00$50.00--
$300.00Sep 18$0.25$2.75$1.50$1.58 08/27$0.88–$12.15$1.50213
$300.00Oct 16$1.00$3.40$2.20$3.61 08/28$2.20–$6.30$2.20--
$300.00Nov 20$3.70$7.10$5.40$8.60 08/28$5.40–$18.10$5.405
$300.00Dec 18$5.90$9.30$7.60$9.60 08/27$7.60–$19.10$7.60--
$300.00Jan 15$6.60$10.80$8.70$11.20 08/11$8.70–$20.65$8.70--
$300.00Mar 19$11.00$13.90$12.45$20.80 08/14$12.45–$24.25$12.45--
$300.00Jan 21$21.10$25.00$23.05$31.00 08/13$23.05–$34.25$23.05--
$290.00Sep 18$0.00$2.40$1.20$0.70 08/27$0.45–$8.30$0.7032
$290.00Oct 16$0.00$3.50$1.75$2.80 08/21$1.65–$3.58$1.75--
$290.00Nov 20$3.10$4.90$4.00$5.50 08/28$4.00–$13.70$4.0019
$290.00Dec 18$3.10$7.60$5.35$6.96 08/28$5.35–$15.10$5.35--
$290.00Jan 15$4.60$8.10$6.35$10.50 08/20$6.35–$16.60$6.35--
$290.00Mar 19$7.80$11.40$9.60$17.10 08/14$9.60–$20.00$9.60--
$290.00Jan 21$17.00$22.00$19.50$35.20 07/02$19.50–$29.75$19.50--
$380.00Feb 19$51.50$54.60$53.05$69.40 08/05$52.85–$76.25$53.05--
$280.00Sep 18$0.00$2.25$1.13$0.61 08/21$0.55–$5.55$0.61--
$280.00Oct 16$0.10$2.85$1.48$2.60 08/20$1.48–$2.45$1.48--
$280.00Nov 20$2.30$3.50$2.90$4.20 08/28$2.90–$10.00$2.90--
$280.00Jan 15$2.60$6.70$4.65$7.60 08/19$4.65–$13.25$4.65--
$280.00Mar 19$5.50$9.20$7.35$8.90 08/26$7.35–$16.40$7.35--
$390.00Sep 18$56.80$60.70$58.75$65.40 08/05$56.75–$83.85$58.75--
$270.00Sep 18$0.00$2.15$1.08$0.04 08/27$0.40–$2.75$0.04--
$270.00Nov 20$1.15$3.80$2.47$2.60 08/28$2.20–$8.15$2.47--
$270.00Dec 18$2.00$3.30$2.65$5.10 08/21$2.65–$9.05$2.6532
$270.00Jan 15$1.50$4.90$3.20$5.45 08/07$3.20–$10.50$3.20--
$270.00Mar 19$4.40$7.40$5.90$11.80 08/14$5.90–$13.35$5.90--
$400.00Sep 18$66.80$70.70$68.75$75.50 08/05$66.70–$93.80$68.75--
$400.00Feb 19$67.90$71.40$69.65$85.80 08/05$68.80–$94.75$69.65--
$260.00Sep 18$0.00$2.15$1.08$2.05 08/04$0.75–$2.65$1.08--
$260.00Nov 20$0.65$3.40$2.03$5.60 07/16$1.35–$5.50$2.03--
$260.00Dec 18$1.25$4.30$2.78$7.00 07/13$2.28–$6.85$2.78--
$260.00Jan 15$0.60$4.50$2.55$4.04 08/07$2.55–$8.35$2.55--
$260.00Mar 19$3.10$5.90$4.50$5.90 08/27$4.50–$10.70$4.50--
$410.00Sep 18$76.80$80.90$78.85$85.30 08/05$76.60–$103.90$78.85--
$410.00Jan 15$76.90$80.90$78.90$91.60 08/20$77.20–$104.00$78.90--
$250.00Sep 18$0.00$1.25$0.63$1.02 07/28$0.55–$1.38$0.63--
$250.00Nov 20$0.00$3.30$1.65$1.55 08/18$1.25–$4.08$1.55--
$250.00Dec 18$0.00$3.70$1.85$2.50 08/21$1.85–$4.85$1.85--
$250.00Jan 15$0.05$3.90$1.98$3.04 08/07$1.98–$5.35$1.98--
$250.00Mar 19$1.65$4.90$3.28$5.80 08/20$3.28–$8.40$3.28--
$250.00Jan 21$7.50$12.50$10.00$14.57 08/14$10.00–$16.15$10.00--
$420.00Jan 15$86.80$90.90$88.85$101.60 08/20$86.70–$113.95$88.85--
$240.00Sep 18$0.00$0.40$0.20$1.25 08/25$0.20–$2.40$0.20--
$240.00Nov 20$0.00$2.95$1.48$0.95 08/27$0.88–$2.70$0.95--
$240.00Dec 18$0.00$3.30$1.65$1.80 08/21$1.45–$3.48$1.65--
$240.00Jan 15$0.00$3.50$1.75$2.66 08/21$1.75–$4.45$1.75--
$240.00Feb 19$0.70$3.80$2.25$3.28 08/10$2.25–$5.75$2.25--
$240.00Mar 19$1.25$4.20$2.73$5.70 08/14$2.72–$6.55$2.73--
$240.00Jan 21$6.00$11.00$8.50$16.17 07/02$8.50–$13.80$8.50--
$430.00Mar 19$96.80$100.90$98.85$114.10 08/05$97.00–$123.95$98.85--
$230.00Sep 18$0.00$2.15$1.08$0.30 08/05$0.25–$2.40$0.30--
$230.00Dec 18$0.00$2.95$1.48$1.55 08/14$0.98–$2.48$1.48--
$230.00Jan 15$0.10$3.10$1.60$2.03 08/21$1.60–$3.58$1.60--
$230.00Mar 19$0.60$3.80$2.20$5.30 08/27$2.20–$4.75$2.20--
$220.00Nov 20$0.00$2.55$1.27$0.40 08/27$0.38–$2.40$0.40--
$220.00Dec 18$0.00$2.75$1.38$1.25 07/29$0.90–$2.40$1.25--
$220.00Jan 15$0.00$2.90$1.45$2.97 07/07$1.13–$2.80$1.45--
$220.00Mar 19$0.35$3.60$1.98$2.35 08/20$1.95–$4.05$1.98--
$450.00Jan 15$116.80$120.90$118.85$130.10 08/05$116.65–$143.75$118.85--
$450.00Feb 19$116.80$120.90$118.85$134.60 08/05$116.70–$143.75$118.85--
$210.00Nov 20$0.00$2.40$1.20$0.23 08/25$0.38–$2.40$0.23--
$210.00Dec 18$0.00$2.60$1.30$1.20 07/27$0.78–$2.40$1.20--
$210.00Mar 19$0.00$3.40$1.70$1.80 08/20$1.30–$2.93$1.70--
$200.00Nov 20$0.00$2.30$1.15$0.85 07/10$1.10–$2.40$0.85--
$200.00Feb 19$0.00$2.65$1.33$2.05 07/16$0.83–$1.80$1.33--
$200.00Mar 19$0.00$3.30$1.65$2.50 07/16$1.38–$2.28$1.65--
$195.00Dec 18$0.00$2.40$1.20$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–$2.00$1.60--
$470.00Sep 18$136.80$140.90$138.85$155.10 08/05$136.80–$163.75$138.85--
$190.00Jan 21$1.00$4.30$2.65$3.00 07/08$2.65–$5.50$2.65--
$480.00Mar 19$146.80$150.90$148.85$164.40 08/05$146.60–$173.75$148.85--
$180.00Feb 19$0.00$2.35$1.18$1.00 07/16$0.63–$1.55$1.00--
$180.00Jan 21$0.50$4.00$2.25$4.40 07/22$2.25–$4.00$2.25--
$175.00Feb 19$0.00$1.35$0.68$0.75 07/14$0.68–$1.33$0.68--
$175.00Jan 21$0.05$3.80$1.92$4.00 07/22$1.92–$3.50$1.92--
$160.00Sep 18$0.00$2.05$1.02$0.78 08/25$0.75–$2.40$0.78--

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 114
Total Puts 54
Put/Call Ratio 0.47
Net Difference 60

Prior's Put/Call Breakdown

Total Calls 115
Total Puts 115
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 1,461
Total Puts 939
Average Put/Call Ratio 1.43
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