NEW Tour v251
MCK
MCKESSON CORP
$768.06 +1.65%
$767.70 (-0.05%)🌙
as of 07/01 06:43 PM
(6/30 18:39) ◀
|
Wednesday, July 1, 2026 (6:43pm)
January 2026
|
▶ (7/2 18:42)
◀ 7/1 18:43 ▶

Option Volume

Detail
ℹ
Current (07/01) 343
Calls: 109 (32%)
Puts: 234 (68%)
Prior (06/30) 300
Calls: 229 (76%)
Puts: 71 (24%)
Current vs Prior +14.33%
Calls: -52.40% (Calls)
Puts: +229.58% (Puts)
Prior 7-Day Total 3,892
Calls: 2,701 (69%)
Puts: 1,191 (31%)
Prior 7-Day Average 556
Calls: 385 (69%)
Puts: 170 (31%)
Current vs Prior 7-Day Avg -38.31%
Calls: -71.75%
Puts: +37.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $661.4K
Calls: $379.7K (57%)
Puts: $281.8K (43%)
Prior (06/30) $1.05M
Calls: $789.4K (76%)
Puts: $256.1K (24%)
Current vs Prior -36.74%
Calls: -51.90%
Puts: +10.01%
Prior 7-Day Total $7.62M
Calls: $5.14M (67%)
Puts: $2.49M (33%)
Prior 7-Day Average $1.09M
Calls: $733.6K (67%)
Puts: $355.5K (33%)
Current vs Prior 7-Day Avg -39.27%
Calls: -48.25%
Puts: -20.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 2.15
Prior (06/30) 0.31
Current vs Prior +592.42%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +321.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 2,493
Calls: 1,814 (73%)
Puts: 679 (27%)
Prior (06/30) 2,823
Calls: 2,088 (74%)
Puts: 735 (26%)
Current vs Prior -11.69%
Prior 7-Day Total 17,034
Calls: 13,270 (78%)
Puts: 3,764 (22%)
Prior 7-Day Average 2,433
Calls: 1,895 (78%)
Puts: 537 (22%)
Current vs Prior 7-Day Avg +2.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 5.08% | 10.14%
Prior 5.23% | 10.29%
Current vs Prior -2.87% | -1.50%
Prior 7-Day Avg 5.95% | 10.72%
Current vs 7-Day Avg -14.68% | -5.42%
Prior 7-Day Eod 5.23% | 10.29%
Current vs 7-Day Eod -2.87% | -1.50%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.14% | 10.63%
Calls: 9.34% | 10.04%
Puts: 6.94% | 11.23%
Prior 8.14% | 10.63%
Calls: 9.34% | 10.04%
Puts: 6.94% | 11.23%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.84% | 11.23%
Calls: 16.60% | 11.98%
Puts: 19.08% | 10.48%
Current vs 7-Day Avg -54.38% | -5.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.15 - heavy put buying. P/C ratio rising 592% - increased hedging/bearish positioning. Call-heavy open interest (1,814 calls vs 679 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 8.8%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Jul 1787.0095.00$91.008.8%10.90--

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. 6 found (avg delta 0.73, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 1726.2032.30$29.2520.9%10.7013
$760.00Jul 1719.8027.00$23.4030.8%50.6249
$770.00Jul 1715.7021.20$18.4529.8%10.5396
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Jul 1787.0095.00$91.008.8%10.90--
$810.00Jul 1739.4047.00$43.2017.6%10.883
$800.00Jul 1731.3039.00$35.1521.9%20.7715

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 238, top 160)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Jul 170.805.40$3.10148.4%60.1326
$760.00Jul 1719.8027.00$23.4030.8%50.6249
$800.00Jul 174.408.00$6.2058.1%50.26277
$810.00Jul 170.056.70$3.38196.7%20.17--
$820.00Jul 170.055.00$2.53195.7%20.13--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 177.7010.20$8.9527.9%1600.31283
$760.00Jul 179.5016.00$12.7551.0%200.39--
$770.00Jul 1712.0019.20$15.6046.2%200.48--
$740.00Jul 172.009.00$5.50127.3%60.2236
$720.00Jul 171.057.30$4.18149.5%20.1531

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. 12 found (best R:R 27.57, avg 4.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$830.00$850.00Jul 17$0.70$19.30$0.7027.57$830.70
$810.00$820.00Jul 17$0.85$9.15$0.8510.76$810.85
$790.00$800.00Jul 17$2.80$7.20$2.802.57$792.80
$800.00$810.00Jul 17$2.82$7.18$2.822.55$802.82
$770.00$790.00Jul 17$9.45$10.55$9.451.12$779.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$720.00Jul 17$1.27$8.73$1.276.87$728.73
$770.00$760.00Jul 17$2.85$7.15$2.852.51$767.15
$750.00$740.00Jul 17$3.45$6.55$3.451.90$746.55
$760.00$750.00Jul 17$3.80$6.20$3.801.63$756.20
$800.00$770.00Jul 17$19.55$10.45$19.550.53$780.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 21.73, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$760.00Jul 17$5.85$5.85$4.151.41$755.85
$760.00$770.00Jul 17$4.95$4.95$5.050.98$764.95
$770.00$790.00Jul 17$9.45$9.45$10.550.90$779.45
$790.00$800.00Jul 17$2.80$2.80$7.200.39$792.80
$800.00$810.00Jul 17$2.82$2.82$7.180.39$802.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$860.00$810.00Jul 17$47.80$47.80$2.2021.73$812.20
$810.00$800.00Jul 17$8.05$8.05$1.954.13$801.95
$800.00$770.00Jul 17$19.55$19.55$10.451.87$780.45
$760.00$750.00Jul 17$3.80$3.80$6.200.61$756.20
$750.00$740.00Jul 17$3.45$3.45$6.550.53$746.55

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. 5 found (cheapest 4.43% of stock, avg 5.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Jul 17$18.45$15.60$34.05$735.95$804.054.43%
$760.00Jul 17$23.40$12.75$36.15$723.85$796.154.71%
$750.00Jul 17$29.25$8.95$38.20$711.80$788.204.97%
$800.00Jul 17$6.20$35.15$41.35$758.65$841.355.38%
$810.00Jul 17$3.38$43.20$46.58$763.42$856.586.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.04% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$820.00$730.00Jul 17$2.53$5.45$7.98$722.02$827.98
$820.00$740.00Jul 17$2.53$5.50$8.03$731.97$828.03
$830.00$730.00Jul 17$3.10$5.45$8.55$721.45$838.55
$830.00$740.00Jul 17$3.10$5.50$8.60$731.40$838.60
$810.00$730.00Jul 17$3.38$5.45$8.83$721.17$818.83
$810.00$740.00Jul 17$3.38$5.50$8.88$731.12$818.88
$820.00$750.00Jul 17$2.53$8.95$11.48$738.52$831.48
$800.00$740.00Jul 17$6.20$5.50$11.70$728.30$811.70
$800.00$730.00Jul 17$6.20$5.45$11.65$718.35$811.65
$830.00$750.00Jul 17$3.10$8.95$12.05$737.95$842.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 5.25, avg credit $7.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
740/750760/770Jul 17$8.40$1.605.25$741.60$768.40
720/730750/760Jul 17$7.12$2.882.47$722.88$757.12
770/800810/820Jul 17$20.40$9.602.12$779.60$830.40
770/800830/850Jul 17$20.25$9.752.08$779.75$850.25
750/760770/790Jul 17$13.25$6.751.96$746.75$783.25
750/760800/810Jul 17$6.62$3.381.96$753.38$806.62
750/760790/800Jul 17$6.60$3.401.94$753.40$796.60
740/750770/790Jul 17$12.90$7.101.82$737.10$782.90
740/750800/810Jul 17$6.27$3.731.68$743.73$806.27
740/750790/800Jul 17$6.25$3.751.67$743.75$796.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 27.57, cheapest $0.35)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$750.00$760.00$770.00Jul 17$0.90$9.1010.11
$810.00$820.00$830.00Jul 17$1.42$8.586.04
$800.00$810.00$820.00Jul 17$1.97$8.034.08
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$740.00$750.00$760.00Jul 17$0.35$9.6527.57
$730.00$740.00$750.00Jul 17$3.40$6.601.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.70, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$830.00$850.001:2Jul 17-$1.70$18.30
$800.00$810.001:2Jul 17-$0.56$9.44
$810.00$820.001:2Jul 17-$1.68$8.32
$790.00$800.001:2Jul 17-$3.40$6.60
$820.00$830.001:2Jul 17-$3.67$6.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$720.00$700.001:2Jul 17-$4.88$15.12
$750.00$740.001:2Jul 17-$2.05$7.95
$730.00$720.001:2Jul 17-$2.91$7.09
$760.00$750.001:2Jul 17-$5.15$4.85
$740.00$730.001:2Jul 17-$5.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.04%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Jul 17$15.700.530.2%2.04%2.30%196
$790.00Jul 17$6.400.342.9%0.83%3.69%1--
$800.00Jul 17$4.400.264.2%0.57%4.73%5277
$830.00Jul 17$0.800.138.1%0.10%8.17%626

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 707 vol/day, 199 traded recently)

MCK averages only 707 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 $700.00 01-15 call last traded $123.70 on 06/26 (now $115.40/$122.00) — try a limit near $118.70. Also watch the $760.00 01-15 call last traded $84.28 on 05/21 (now $79.60/$86.00) — try a limit near $82.80; the $740.00 12-18 call last traded $83.30 on 06/23 (now $83.90/$91.00) — try a limit near $83.90. Most tradeable put: the $810.00 08-21 put last traded $59.13 on 06/05 (now $52.00/$57.20) — try a limit near $54.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jul 17$15.70$21.20$18.45$28.50 06/25$10.90–$41.55$18.4596
$770.00Aug 21$35.00$39.30$37.15$37.11 06/26$29.30–$59.05$37.11--
$770.00Jan 21$138.00$148.00$143.00$134.00 06/18$126.50–$160.00$138.00--
$760.00Jul 17$19.80$27.00$23.40$29.80 06/24$14.00–$48.25$23.4049
$760.00Aug 21$40.50$47.60$44.05$46.97 06/26$33.70–$65.25$44.05--
$760.00Sep 18$47.70$55.30$51.50$58.50 06/24$40.65–$71.60$51.50--
$760.00Nov 20$65.70$75.00$70.35$90.12 06/10$59.00–$89.05$70.35--
$760.00Dec 18$72.80$80.00$76.40$80.78 05/22$63.60–$94.40$76.40--
$760.00Jan 15$79.60$86.00$82.80$84.28 05/21$67.80–$98.60$82.8025
$760.00Mar 19$90.00$99.80$94.90$95.30 06/23$81.75–$112.80$94.90--
$760.00Jan 21$143.00$153.00$148.00$135.88 05/06$131.00–$165.00$143.00--
$780.00Jul 17$9.30$17.00$13.15$17.00 06/25$6.80–$34.80$13.15--
$780.00Aug 21$29.70$33.20$31.45$35.06 06/25$25.10–$52.45$31.45--
$780.00Sep 18$36.80$41.00$38.90$47.20 06/24$31.70–$58.40$38.90--
$780.00Nov 20$55.70$64.00$59.85$72.15 06/09$49.75–$77.50$59.85--
$780.00Dec 18$60.90$70.00$65.45$64.40 06/23$54.75–$82.60$64.40--
$780.00Jan 15$68.90$75.00$71.95$85.58 06/12$59.40–$87.50$71.9541
$780.00Mar 19$80.00$89.20$84.60$87.90 06/24$72.50–$101.95$84.60--
$780.00Jan 21$133.00$143.00$138.00$129.35 06/18$122.50–$154.50$133.00--
$750.00Jul 17$26.20$32.30$29.25$33.25 06/25$17.60–$55.45$29.2513
$750.00Aug 21$47.00$54.00$50.50$48.64 06/23$37.85–$71.10$48.64--
$750.00Jan 21$148.00$158.00$153.00$172.50 06/10$136.00–$170.50$153.00--
$790.00Jul 17$6.40$11.60$9.00$15.50 06/25$6.00–$30.25$9.00--
$790.00Aug 21$24.60$28.60$26.60$35.70 06/25$21.50–$47.00$26.6020
$790.00Dec 18$56.10$64.80$60.45$44.80 05/12$49.25–$77.15$56.10--
$790.00Jan 21$128.00$138.00$133.00$143.37 06/16$118.50–$149.50$133.00--
$740.00Jul 17$34.00$41.00$37.50$43.90 06/24$23.05–$63.05$37.50--
$740.00Aug 21$53.30$60.00$56.65$70.50 06/09$44.55–$78.05$56.65--
$740.00Sep 18$59.90$68.00$63.95$90.10 06/11$51.30–$83.75$63.95--
$740.00Nov 20$77.40$86.00$81.70$87.12 06/25$69.00–$101.95$81.70--
$740.00Dec 18$83.90$91.00$87.45$83.30 06/23$74.00–$106.30$83.903
$740.00Jan 15$90.10$97.00$93.55$86.00 06/18$77.90–$110.65$90.10--
$740.00Mar 19$101.60$111.00$106.30$90.00 05/13$91.90–$124.30$101.60--
$740.00Jan 21$153.00$163.00$158.00$165.00 06/25$141.50–$175.00$158.00--
$800.00Jul 17$4.40$8.00$6.20$11.00 06/26$4.08–$25.65$6.20277
$800.00Aug 21$21.00$24.40$22.70$32.30 06/26$17.35–$41.55$22.70--
$800.00Sep 18$27.00$32.10$29.55$34.60 06/25$25.15–$49.20$29.55--
$800.00Nov 20$46.40$54.50$50.45$48.00 06/18$40.85–$67.00$48.00--
$800.00Dec 18$51.10$60.00$55.55$62.08 05/18$45.10–$72.35$55.55--
$800.00Jan 15$59.00$66.00$62.50$67.20 06/17$51.05–$76.80$62.50--
$800.00Mar 19$70.00$79.40$74.70$80.35 06/25$64.00–$90.95$74.70--
$800.00Jan 21$124.00$133.00$128.50$128.00 06/23$113.15–$145.50$128.00--
$730.00Jul 17$43.00$49.00$46.00$72.00 06/12$30.55–$70.45$46.00--
$730.00Aug 21$60.20$67.00$63.60$73.80 06/08$49.45–$84.70$63.60--
$730.00Jan 21$159.00$168.00$163.50$166.00 06/26$146.25–$181.50$163.50--
$810.00Jul 17$0.05$6.70$3.38$8.10 06/26$2.90–$20.30$3.38--
$810.00Aug 21$16.00$20.70$18.35$18.75 06/18$14.85–$37.25$18.35--
$810.00Nov 20$42.00$50.00$46.00$67.20 06/11$36.95–$62.05$46.00--
$720.00Jul 17$50.40$59.00$54.70$59.87 06/25$37.60–$79.75$54.70--
$720.00Aug 21$67.70$74.00$70.85$85.00 06/05$56.20–$92.20$70.8524
$720.00Sep 18$74.60$81.00$77.80$91.25 06/05$62.90–$97.85$77.80--
$720.00Dec 18$96.70$104.00$100.35$107.17 06/17$85.20–$119.35$100.35--
$720.00Jan 15$103.50$109.00$106.25$115.35 06/05$89.25–$123.80$106.25--
$720.00Mar 19$113.80$123.00$118.40$143.00 06/11$101.85–$137.50$118.40--
$820.00Jul 17$0.05$5.00$2.53$4.95 06/25$2.50–$16.65$2.53--
$820.00Aug 21$13.60$20.30$16.95$22.85 06/26$12.70–$32.90$16.95--
$820.00Sep 18$19.80$27.10$23.45$27.80 06/24$18.55–$39.70$23.45--
$820.00Nov 20$37.50$46.00$41.75$39.50 06/23$33.30–$57.55$39.50--
$820.00Jan 15$48.70$57.00$52.85$48.90 06/18$43.25–$67.70$48.90--
$820.00Mar 19$61.00$70.30$65.65$56.90 06/22$56.20–$80.85$61.00--
$820.00Jan 21$115.00$125.00$120.00$119.30 06/24$105.50–$135.50$119.30--
$710.00Jul 17$59.70$67.80$63.75$51.61 06/18$45.45–$87.55$59.70--
$710.00Aug 21$75.40$81.00$78.20$63.09 06/22$62.70–$99.90$75.40--
$710.00Jan 21$170.00$180.00$175.00$160.00 05/14$155.50–$193.00$170.00--
$830.00Jul 17$0.80$5.40$3.10$4.00 06/25$1.60–$13.15$3.1026
$830.00Aug 21$10.60$18.50$14.55$18.20 06/25$10.25–$29.60$14.55358
$830.00Nov 20$33.00$42.10$37.55$57.30 06/11$29.85–$53.25$37.55--
$830.00Dec 18$39.00$46.70$42.85$37.31 05/29$34.30–$58.10$39.00--
$700.00Jul 17$68.70$77.00$72.85$59.61 06/18$54.30–$96.90$68.70--
$700.00Aug 21$83.20$89.00$86.10$100.20 06/05$69.20–$108.50$86.10--
$700.00Sep 18$88.00$96.00$92.00$102.85 06/15$75.95–$113.35$92.00--
$700.00Nov 20$104.00$112.00$108.00$113.19 05/06$92.55–$129.10$108.00--
$700.00Dec 18$110.80$117.00$113.90$105.57 05/06$96.50–$133.70$110.80--
$700.00Jan 15$115.40$122.00$118.70$123.70 06/26$100.60–$137.40$118.7036
$700.00Mar 19$126.40$136.00$131.20$110.27 06/03$113.05–$150.05$126.40--
$700.00Jan 21$175.00$185.00$180.00$172.00 05/06$161.00–$198.50$175.00--
$840.00Jul 17$0.00$4.80$2.40$2.36 06/25$1.73–$10.35$2.36--
$840.00Aug 21$8.80$16.50$12.65$26.00 06/11$8.75–$25.55$12.6519
$840.00Sep 18$13.50$18.60$16.05$18.71 06/26$13.85–$32.00$16.05--
$840.00Nov 20$30.00$37.50$33.75$40.59 06/15$27.10–$49.45$33.75--
$840.00Dec 18$35.00$43.50$39.25$32.36 05/13$31.30–$53.30$35.00--
$840.00Jan 15$40.70$49.00$44.85$49.00 06/25$36.70–$59.15$44.85--
$840.00Mar 19$53.00$62.00$57.50$63.57 06/26$49.30–$72.35$57.50--
$840.00Jan 21$106.00$116.00$111.00$119.20 06/05$98.00–$126.50$111.00--
$690.00Jul 17$78.90$86.00$82.45$97.80 06/05$62.75–$106.30$82.45--
$690.00Aug 21$91.50$97.00$94.25$105.21 06/05$77.10–$116.55$94.25--
$850.00Jul 17$0.00$4.80$2.40$1.20 06/25$0.53–$8.30$1.2080
$850.00Aug 21$6.10$13.20$9.65$10.52 06/26$6.45–$22.70$9.65192
$850.00Nov 20$26.00$34.40$30.20$28.40 06/18$23.65–$45.50$28.40--
$850.00Dec 18$31.00$37.50$34.25$26.50 05/11$28.20–$49.20$31.00--
$850.00Jan 21$102.00$112.00$107.00$92.40 05/14$94.50–$122.00$102.00--
$680.00Jul 17$87.10$96.00$91.55$115.40 06/10$71.40–$115.15$91.55--
$680.00Sep 18$103.10$111.00$107.05$120.60 06/05$89.85–$129.45$107.05--
$680.00Nov 20$118.20$127.00$122.60$111.00 06/18$105.60–$144.25$118.20--
$680.00Dec 18$123.20$131.00$127.10$137.50 06/05$110.00–$147.55$127.10--
$680.00Jan 15$130.40$136.00$133.20$135.08 06/08$113.60–$151.80$133.20--
$680.00Mar 19$139.80$149.00$144.40$135.50 05/26$126.45–$164.55$139.80--
$860.00Jul 17$0.05$9.10$4.58$1.13 06/25$1.10–$6.90$1.13--
$860.00Sep 18$9.00$14.60$11.80--$11.80–$11.80—$9.00220
$670.00Jul 17$96.80$106.00$101.40$124.80 06/10$80.00–$125.20$101.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jul 17$12.00$19.20$15.60$27.25 06/18$15.60–$44.30$15.60--
$770.00Aug 21$31.90$35.70$33.80$32.50 06/25$31.60–$56.05$32.5086
$770.00Jan 21$96.00$106.00$101.00$92.50 06/11$95.50–$114.50$96.00--
$760.00Jul 17$9.50$16.00$12.75$18.10 06/23$12.75–$37.95$12.75--
$760.00Aug 21$27.90$34.10$31.00$32.90 06/23$28.20–$49.95$31.00--
$760.00Sep 18$33.00$39.70$36.35$38.80 06/23$32.75–$55.60$36.35128
$760.00Nov 20$45.30$54.00$49.65$62.00 05/20$45.40–$66.95$49.65--
$760.00Dec 18$49.70$57.00$53.35$65.60 06/04$48.65–$70.95$53.35--
$760.00Jan 15$53.80$61.00$57.40$66.00 06/22$51.35–$72.60$57.40--
$760.00Mar 19$61.50$71.00$66.25$69.30 06/23$60.80–$81.70$66.25--
$760.00Jan 21$91.00$101.00$96.00$89.00 06/11$90.50–$109.60$91.00--
$780.00Jul 17$17.00$25.00$21.00$20.80 06/25$20.15–$51.05$20.80--
$780.00Aug 21$34.20$39.50$36.85$34.90 06/26$34.80–$62.85$34.90--
$780.00Sep 18$41.60$48.60$45.10$48.20 06/05$40.95–$66.55$45.10--
$780.00Nov 20$54.50$63.90$59.20$77.24 05/12$53.75–$78.15$59.20--
$780.00Dec 18$58.20$68.00$63.10$69.10 05/08$56.95–$81.35$63.10--
$780.00Jan 15$62.80$71.00$66.90$68.40 06/26$60.20–$84.10$66.90--
$780.00Mar 19$71.00$80.00$75.50$72.90 06/25$69.15–$91.60$72.90--
$750.00Jul 17$7.70$10.20$8.95$8.00 06/26$8.95–$32.75$8.00283
$750.00Aug 21$23.30$28.90$26.10$26.40 06/24$25.00–$45.00$26.10--
$750.00Jan 21$86.00$96.00$91.00$89.00 06/09$86.00–$104.50$89.00--
$790.00Jul 17$23.90$30.70$27.30$28.65 06/15$24.95–$58.65$27.30--
$790.00Aug 21$40.00$44.90$42.45$40.00 06/26$40.30–$69.20$40.00--
$790.00Dec 18$63.20$73.00$68.10$63.00 04/30$61.80–$87.30$63.20--
$790.00Jan 21$105.00$115.00$110.00$99.34 04/30$105.00–$125.50$105.00--
$740.00Jul 17$2.00$9.00$5.50$8.64 06/24$5.50–$25.95$5.5036
$740.00Aug 21$19.10$25.70$22.40$22.83 06/25$20.60–$40.35$22.40--
$740.00Sep 18$25.20$32.40$28.80$32.50 06/23$26.50–$44.75$28.80--
$740.00Nov 20$37.10$46.00$41.55$57.10 05/06$37.90–$56.70$41.55--
$740.00Dec 18$41.50$49.00$45.25$62.00 05/12$40.80–$60.85$45.25--
$740.00Jan 15$45.50$52.00$48.75$56.60 06/22$44.00–$62.80$48.75--
$740.00Mar 19$53.10$62.90$58.00$60.70 06/23$53.20–$71.45$58.00--
$740.00Jan 21$82.00$92.00$87.00$90.00 06/08$81.50–$99.50$87.00--
$800.00Jul 17$31.30$39.00$35.15$25.67 06/11$30.15–$65.50$31.3015
$800.00Aug 21$46.00$50.90$48.45$49.85 06/24$44.95–$75.65$48.45--
$800.00Sep 18$52.00$56.90$54.45$52.10 06/16$50.20–$80.15$52.10--
$800.00Nov 20$65.00$73.20$69.10$82.45 06/04$63.20–$89.35$69.10--
$800.00Dec 18$68.60$78.00$73.30$68.10 06/16$66.75–$93.35$68.60--
$800.00Jan 15$73.40$81.00$77.20$85.80 06/22$69.65–$95.55$77.20--
$800.00Mar 19$81.00$90.40$85.70$83.60 06/25$78.50–$103.85$83.60--
$800.00Jan 21$110.00$120.00$115.00$131.90 06/02$109.50–$131.00$115.00--
$730.00Jul 17$1.70$9.20$5.45$6.00 06/25$5.45–$23.20$5.45--
$730.00Aug 21$16.70$24.00$20.35$21.14 06/24$18.55–$35.60$20.35--
$810.00Jul 17$39.40$47.00$43.20$41.85 06/24$35.75–$74.65$41.853
$810.00Aug 21$52.00$57.20$54.60$59.13 06/05$50.60–$82.15$54.6033
$810.00Jan 21$116.00$126.00$121.00$140.90 05/07$114.50–$136.50$121.00--
$720.00Jul 17$1.05$7.30$4.18$4.60 06/24$4.18–$19.05$4.1831
$720.00Aug 21$12.90$20.00$16.45$24.85 06/22$15.65–$31.55$16.45--
$720.00Sep 18$18.40$25.30$21.85$22.00 06/25$20.75–$37.80$21.85--
$720.00Nov 20$30.10$39.00$34.55$37.86 06/23$31.20–$48.30$34.55--
$720.00Dec 18$34.40$42.00$38.20$34.77 06/16$34.85–$52.05$34.77--
$720.00Jan 15$38.10$45.00$41.55$46.60 06/18$37.20–$54.00$41.55--
$720.00Mar 19$45.80$55.00$50.40$64.10 06/02$46.05–$62.75$50.40--
$720.00Jan 21$74.00$83.00$78.50$81.10 05/26$74.00–$90.50$78.50--
$820.00Jul 17$48.70$55.90$52.30$51.74 06/15$42.60–$81.95$51.74--
$820.00Aug 21$59.00$64.00$61.50$93.75 05/12$56.35–$89.90$61.50--
$820.00Sep 18$64.00$69.50$66.75$86.50 06/04$61.25–$92.80$66.75--
$820.00Nov 20$77.00$83.60$80.30$82.04 05/19$73.65–$102.60$80.30--
$820.00Jan 15$84.50$93.00$88.75$111.57 05/06$80.35–$108.65$88.75--
$820.00Jan 21$121.00$131.00$126.00$136.10 06/18$119.50–$142.50$126.00--
$710.00Jul 17$1.90$10.00$5.95$7.90 06/22$3.35–$16.35$5.95--
$710.00Aug 21$10.60$18.00$14.30$20.50 06/18$14.15–$27.50$14.30--
$830.00Jul 17$57.60$64.70$61.15$49.50 06/16$49.45–$92.15$57.60--
$830.00Aug 21$66.00$74.10$70.05$79.15 05/08$62.70–$98.70$70.05--
$830.00Nov 20$83.00$91.70$87.35$114.97 06/01$79.25–$110.50$87.35--
$830.00Dec 18$86.00$95.40$90.70$83.00 04/30$82.50–$113.35$86.00--
$700.00Jul 17$0.25$8.80$4.53$5.77 06/22$2.80–$14.45$4.53--
$700.00Aug 21$8.70$16.00$12.35$13.00 06/24$11.85–$23.95$12.3547
$700.00Sep 18$12.80$21.00$16.90$16.70 06/24$15.50–$29.05$16.70--
$700.00Nov 20$24.30$33.00$28.65$31.80 06/23$25.40–$39.60$28.65--
$700.00Dec 18$28.10$35.20$31.65$31.50 06/24$28.75–$43.60$31.50--
$700.00Jan 15$31.40$38.00$34.70$34.50 06/24$31.00–$46.25$34.50--
$700.00Mar 19$38.80$48.00$43.40$41.15 06/17$39.90–$54.25$41.15--
$700.00Jan 21$66.00$75.00$70.50$67.00 06/12$66.50–$81.50$67.00--
$840.00Jul 17$67.50$75.20$71.35$67.80 06/26$57.60–$100.10$67.80--
$840.00Aug 21$74.00$80.30$77.15$118.00 05/07$69.40–$106.65$77.15--
$840.00Sep 18$79.00$84.90$81.95$114.62 06/01$73.65–$109.20$81.95--
$840.00Jan 15$96.30$105.00$100.65$125.30 06/03$91.35–$122.50$100.65--
$840.00Mar 19$104.00$113.00$108.50$108.79 06/25$100.20–$129.10$108.50--
$690.00Jul 17$0.05$8.00$4.03$1.39 06/25$1.53–$10.40$1.39--
$690.00Aug 21$7.30$15.00$11.15$11.16 06/25$10.85–$22.75$11.15--
$690.00Feb 19$33.50$41.00$37.25$40.30 06/23$37.25–$44.10$37.25--
$690.00Jan 21$62.00$72.00$67.00$62.25 06/11$62.45–$77.50$62.25--
$850.00Jul 17$77.00$86.00$81.50$77.50 06/16$65.25–$111.15$77.50--
$680.00Jul 17$0.00$4.80$2.40$1.00 06/26$1.70–$10.15$1.00--
$680.00Aug 21$5.80$12.90$9.35$13.15 06/18$9.15–$17.95$9.35--
$680.00Sep 18$8.50$17.00$12.75$12.60 06/24$11.45–$23.75$12.60--
$680.00Nov 20$19.10$27.00$23.05$24.50 06/05$21.40–$34.90$23.05--
$680.00Dec 18$22.40$30.00$26.20$32.10 05/26$23.40–$37.10$26.2016
$680.00Jan 15$25.60$33.00$29.30$31.10 06/23$26.10–$39.70$29.30--
$680.00Mar 19$32.60$42.00$37.30$35.35 06/17$34.35–$46.55$35.35--
$680.00Jan 21$58.00$68.00$63.00$63.69 06/24$59.50–$73.50$63.00--
$860.00Jan 15$109.30$118.00$113.65$140.20 06/03$103.45–$136.10$113.65--
$860.00Mar 19$116.00$125.60$120.80$124.00 06/25$112.15–$143.00$120.80--
$670.00Jul 17$0.05$4.80$2.42$1.38 06/24$1.35–$7.55$1.38--
$670.00Aug 21$3.60$11.90$7.75$11.00 06/22$7.35–$14.95$7.75--
$660.00Jul 17$0.05$4.80$2.42$0.94 06/25$0.88–$5.75$0.94--
$660.00Aug 21$2.70$10.90$6.80$5.90 06/26$6.03–$14.75$5.90--
$660.00Sep 18$5.70$14.00$9.85$8.00 06/26$9.55–$17.50$8.00--
$660.00Nov 20$14.60$23.00$18.80$27.70 05/06$17.45–$27.40$18.80--

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 109
Total Puts 234
Put/Call Ratio 2.15
Net Difference -125

Prior's Put/Call Breakdown

Total Calls 229
Total Puts 71
Put/Call Ratio 0.31
Net Difference 158

Prior 7-Day Put/Call Summary

Total Calls 2,701
Total Puts 1,191
Average Put/Call Ratio 0.51
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