NEW Tour v264
MCK
MCKESSON CORP
$786.30 +2.37%
$786.00 (-0.04%)🌙
as of 07/02 06:42 PM
(7/1 18:43) ◀
|
Thursday, July 2, 2026 (6:42pm)
January 2026
|
▶ (7/6 18:42)
◀ 7/2 18:42 ▶

Option Volume

Detail
ℹ
Current (07/02) 283
Calls: 192 (68%)
Puts: 91 (32%)
Prior (07/01) 343
Calls: 109 (32%)
Puts: 234 (68%)
Current vs Prior -17.49%
Calls: +76.15% (Calls)
Puts: -61.11% (Puts)
Prior 7-Day Total 3,577
Calls: 2,559 (72%)
Puts: 1,018 (28%)
Prior 7-Day Average 511
Calls: 365 (72%)
Puts: 145 (28%)
Current vs Prior 7-Day Avg -44.62%
Calls: -47.48%
Puts: -37.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $916.9K
Calls: $663.2K (72%)
Puts: $253.7K (28%)
Prior (07/01) $661.4K
Calls: $379.7K (57%)
Puts: $281.8K (43%)
Current vs Prior +38.63%
Calls: +74.70%
Puts: -9.97%
Prior 7-Day Total $7.30M
Calls: $5.20M (71%)
Puts: $2.09M (29%)
Prior 7-Day Average $1.04M
Calls: $743.4K (71%)
Puts: $299.2K (29%)
Current vs Prior 7-Day Avg -12.05%
Calls: -10.78%
Puts: -15.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.47
Prior (07/01) 2.15
Current vs Prior -77.92%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -18.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 3,208
Calls: 2,522 (79%)
Puts: 686 (21%)
Prior (07/01) 2,493
Calls: 1,814 (73%)
Puts: 679 (27%)
Current vs Prior +28.68%
Prior 7-Day Total 16,952
Calls: 13,322 (79%)
Puts: 3,630 (21%)
Prior 7-Day Average 2,421
Calls: 1,903 (79%)
Puts: 518 (21%)
Current vs Prior 7-Day Avg +32.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 4.98% | 9.93%
Prior 5.08% | 10.14%
Current vs Prior -1.94% | -2.01%
Prior 7-Day Avg 5.71% | 10.59%
Current vs 7-Day Avg -12.86% | -6.19%
Prior 7-Day Eod 5.08% | 10.14%
Current vs 7-Day Eod -1.94% | -2.01%
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 16.60% | 11.44%
Calls: 15.72% | 11.78%
Puts: 17.47% | 11.10%
Current vs 7-Day Avg -50.96% | -7.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($663.2K). Extreme bullish P/C ratio of 0.47 - heavy call buying (192 calls vs 91 puts). P/C ratio dropping 78% - sentiment shifting bullish. Call-heavy open interest (2,522 calls vs 686 puts) suggests bullish positioning.

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 BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.68, highest 0.84)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 1738.5045.20$41.8516.0%10.8412
$760.00Jul 1729.2037.30$33.2524.4%40.7749
$770.00Jul 1723.1028.40$25.7520.6%30.67--
$780.00Jul 1718.2024.10$21.1527.9%20.5639
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Jul 1714.4021.60$18.0040.0%100.549

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 76, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Jul 176.9011.50$9.2050.0%120.36279
$840.00Jul 170.504.50$2.50160.0%100.1269
$760.00Jul 1729.2037.30$33.2524.4%40.7749
$790.00Jul 1710.3016.70$13.5047.4%40.4677
$830.00Jul 170.7010.00$5.35173.8%40.20--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 179.4013.40$11.4035.1%100.4440
$790.00Jul 1714.4021.60$18.0040.0%100.549
$710.00Jul 170.052.65$1.35192.6%50.06--
$700.00Jul 170.001.40$0.70200.0%30.04245
$720.00Jul 170.802.80$1.80111.1%20.0831

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. 11 found (best R:R 99.00, avg 16.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$840.00$850.00Jul 17$0.10$9.90$0.1099.00$840.10
$830.00$840.00Jul 17$2.85$7.15$2.852.51$832.85
$800.00$810.00Jul 17$3.00$7.00$3.002.33$803.00
$810.00$820.00Jul 17$3.15$6.85$3.152.17$813.15
$790.00$800.00Jul 17$4.30$5.70$4.301.33$794.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$720.00Jul 17$0.33$9.67$0.3329.30$729.67
$720.00$710.00Jul 17$0.45$9.55$0.4521.22$719.55
$710.00$700.00Jul 17$0.65$9.35$0.6514.38$709.35
$780.00$730.00Jul 17$9.27$40.73$9.274.39$770.73
$790.00$780.00Jul 17$6.60$3.40$6.600.52$783.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 6.14, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$760.00Jul 17$8.60$8.60$1.406.14$758.60
$780.00$790.00Jul 17$7.65$7.65$2.353.26$787.65
$760.00$770.00Jul 17$7.50$7.50$2.503.00$767.50
$770.00$780.00Jul 17$4.60$4.60$5.400.85$774.60
$790.00$800.00Jul 17$4.30$4.30$5.700.75$794.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$790.00$780.00Jul 17$6.60$6.60$3.401.94$783.40
$780.00$730.00Jul 17$9.27$9.27$40.730.23$770.73
$710.00$700.00Jul 17$0.65$0.65$9.350.07$709.35
$720.00$710.00Jul 17$0.45$0.45$9.550.05$719.55
$730.00$720.00Jul 17$0.33$0.33$9.670.03$729.67

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 4.01% of stock, avg 4.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$790.00Jul 17$13.50$18.00$31.50$758.50$821.504.01%
$780.00Jul 17$21.15$11.40$32.55$747.45$812.554.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.56% of stock, avg 1.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$820.00$710.00Jul 17$3.05$1.35$4.40$705.60$824.40
$820.00$720.00Jul 17$3.05$1.80$4.85$715.15$824.85
$820.00$730.00Jul 17$3.05$2.13$5.18$724.82$825.18
$830.00$710.00Jul 17$5.35$1.35$6.70$703.30$836.70
$830.00$720.00Jul 17$5.35$1.80$7.15$712.85$837.15
$830.00$730.00Jul 17$5.35$2.13$7.48$722.52$837.48
$810.00$710.00Jul 17$6.20$1.35$7.55$702.45$817.55
$810.00$720.00Jul 17$6.20$1.80$8.00$712.00$818.00
$810.00$730.00Jul 17$6.20$2.13$8.33$721.67$818.33
$800.00$710.00Jul 17$9.20$1.35$10.55$699.45$810.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 39.00, avg credit $6.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
780/790810/820Jul 17$9.75$0.2539.00$780.25$819.75
780/790800/810Jul 17$9.60$0.4024.00$780.40$809.60
780/790830/840Jul 17$9.45$0.5517.18$780.55$839.45
700/710750/760Jul 17$9.25$0.7512.33$700.75$759.25
710/720750/760Jul 17$9.05$0.959.53$710.95$759.05
720/730750/760Jul 17$8.93$1.078.35$721.07$758.93
700/710780/790Jul 17$8.30$1.704.88$701.70$788.30
700/710760/770Jul 17$8.15$1.854.41$701.85$768.15
710/720780/790Jul 17$8.10$1.904.26$711.90$788.10
720/730780/790Jul 17$7.98$2.023.95$722.02$787.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 8.09, cheapest $1.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$760.00$770.00Jul 17$1.10$8.908.09
$790.00$800.00$810.00Jul 17$1.30$8.706.69
$830.00$840.00$850.00Jul 17$2.75$7.252.64
$760.00$770.00$780.00Jul 17$2.90$7.102.45
$780.00$790.00$800.00Jul 17$3.35$6.651.99
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. 12 found (best net $-0.05, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$840.00$850.001:2Jul 17-$2.30$7.70
$800.00$810.001:2Jul 17-$3.20$6.80
$790.00$800.001:2Jul 17-$4.90$5.10
$780.00$790.001:2Jul 17-$5.85$4.15
$820.00$830.001:2Jul 17-$7.65$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$710.00$700.001:2Jul 17-$0.05$9.95
$720.00$710.001:2Jul 17-$0.90$9.10
$730.00$720.001:2Jul 17-$1.47$8.53
$790.00$780.001:2Jul 17-$4.80$5.20
$780.00$730.001:2Jul 17$7.14$42.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.31%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$790.00Jul 17$10.300.460.5%1.31%1.78%477
$800.00Jul 17$6.900.361.7%0.88%2.62%12279
$810.00Jul 17$4.800.273.0%0.61%3.62%1117
$830.00Jul 17$0.700.205.6%0.09%5.65%4--
$820.00Jul 17$0.600.174.3%0.08%4.36%286
$840.00Jul 17$0.500.126.8%0.06%6.89%1069

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, 194 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 $740.00 01-21 call last traded $165.00 on 06/25 (now $166.00/$171.20) — try a limit near $166.00. Also watch the $700.00 01-15 call last traded $123.70 on 06/26 (now $127.40/$132.60) — try a limit near $127.40; the $790.00 01-21 call last traded $143.37 on 06/16 (now $139.00/$146.00) — try a limit near $142.50. Most tradeable put: the $800.00 01-15 put last traded $85.80 on 06/22 (now $65.60/$73.00) — try a limit near $69.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$790.00Jul 17$10.30$16.70$13.50$15.50 06/25$6.00–$30.25$13.5077
$790.00Aug 21$32.00$39.20$35.60$35.70 06/25$21.50–$47.00$35.6026
$790.00Dec 18$66.20$73.40$69.80$44.80 05/12$49.25–$77.15$66.20--
$790.00Jan 21$139.00$146.00$142.50$143.37 06/16$120.00–$149.50$142.502
$780.00Jul 17$18.20$24.10$21.15$17.00 06/25$6.80–$34.80$18.2039
$780.00Aug 21$37.90$45.60$41.75$35.06 06/25$25.10–$52.45$37.9080
$780.00Sep 18$45.60$52.50$49.05$47.20 06/24$31.70–$58.40$47.20--
$780.00Nov 20$65.00$71.60$68.30$72.15 06/09$49.75–$77.50$68.30--
$780.00Dec 18$70.50$78.60$74.55$64.40 06/23$54.75–$82.60$70.50--
$780.00Jan 15$76.70$83.40$80.05$85.58 06/12$59.90–$87.50$80.05--
$780.00Mar 19$91.00$98.60$94.80$87.90 06/24$73.50–$101.95$91.00--
$780.00Jan 21$144.00$150.50$147.25$129.35 06/18$124.50–$154.50$144.00--
$800.00Jul 17$6.90$11.50$9.20$11.00 06/26$4.08–$25.65$9.20279
$800.00Aug 21$27.00$33.30$30.15$32.30 06/26$17.35–$41.55$30.1586
$800.00Sep 18$36.50$41.80$39.15$34.60 06/25$25.15–$49.20$36.50185
$800.00Nov 20$54.90$61.60$58.25$48.00 06/18$40.85–$67.00$54.9012
$800.00Dec 18$61.00$67.70$64.35$62.08 05/18$45.10–$72.35$62.08--
$800.00Jan 15$66.40$73.00$69.70$67.20 06/17$51.65–$76.80$67.20--
$800.00Mar 19$80.10$87.90$84.00$80.35 06/25$64.50–$90.95$80.35--
$800.00Jan 21$135.00$141.20$138.10$128.00 06/23$116.00–$145.50$135.00--
$770.00Jul 17$23.10$28.40$25.75$28.50 06/25$10.90–$41.55$25.75--
$770.00Aug 21$43.60$50.70$47.15$37.11 06/26$29.30–$59.05$43.6021
$770.00Jan 21$150.00$156.00$153.00$134.00 06/18$129.00–$160.00$150.00--
$770.00Feb 19$92.90$98.00$95.45--$95.45–$95.45—$92.901
$810.00Jul 17$4.80$7.60$6.20$8.10 06/26$2.90–$20.30$6.20117
$810.00Aug 21$23.00$29.70$26.35$18.75 06/18$14.85–$37.25$23.00338
$810.00Nov 20$50.00$56.70$53.35$67.20 06/11$36.95–$62.05$53.35--
$760.00Jul 17$29.20$37.30$33.25$29.80 06/24$14.00–$48.25$29.8049
$760.00Aug 21$49.20$58.00$53.60$46.97 06/26$33.70–$65.25$49.20--
$760.00Sep 18$58.70$65.10$61.90$58.50 06/24$40.65–$71.60$58.7050
$760.00Nov 20$76.70$82.00$79.35$90.12 06/10$59.00–$89.05$79.35--
$760.00Dec 18$82.80$88.70$85.75$80.78 05/22$63.60–$94.40$82.80--
$760.00Jan 15$88.30$94.30$91.30$84.28 05/21$69.10–$98.60$88.30--
$760.00Mar 19$102.80$110.20$106.50$95.30 06/23$82.65–$112.80$102.80--
$760.00Jan 21$155.00$160.70$157.85$135.88 05/06$134.00–$165.00$155.00--
$820.00Jul 17$0.60$5.50$3.05$4.95 06/25$2.50–$16.65$3.0586
$820.00Aug 21$19.00$27.30$23.15$22.85 06/26$12.70–$32.90$22.8528
$820.00Sep 18$26.00$31.20$28.60$27.80 06/24$18.55–$39.70$27.80--
$820.00Nov 20$45.00$51.60$48.30$39.50 06/23$33.30–$57.55$45.00--
$820.00Jan 15$57.40$64.00$60.70$48.90 06/18$43.65–$67.70$57.40--
$820.00Mar 19$71.00$79.00$75.00$56.90 06/22$56.20–$80.85$71.00--
$820.00Jan 21$125.00$133.50$129.25$119.30 06/24$107.50–$135.50$125.00--
$750.00Jul 17$38.50$45.20$41.85$33.25 06/25$17.60–$55.45$38.5012
$750.00Aug 21$56.10$65.00$60.55$48.64 06/23$37.85–$71.10$56.1033
$750.00Jan 21$160.00$167.00$163.50$172.50 06/10$139.00–$170.50$163.50--
$830.00Jul 17$0.70$10.00$5.35$4.00 06/25$1.60–$13.15$4.00--
$830.00Aug 21$17.00$22.80$19.90$18.20 06/25$10.25–$29.60$18.20--
$830.00Nov 20$41.00$46.30$43.65$57.30 06/11$29.85–$53.25$43.65--
$830.00Dec 18$46.30$52.30$49.30$37.31 05/29$34.30–$58.10$46.30--
$740.00Jul 17$47.70$54.70$51.20$43.90 06/24$23.05–$63.05$47.70--
$740.00Aug 21$63.30$71.90$67.60$70.50 06/09$44.55–$78.05$67.60--
$740.00Sep 18$70.00$76.70$73.35$90.10 06/11$51.30–$83.75$73.35--
$740.00Nov 20$88.80$95.00$91.90$87.12 06/25$69.00–$101.95$88.8010
$740.00Dec 18$94.70$100.60$97.65$83.30 06/23$74.00–$106.30$94.70--
$740.00Jan 15$99.50$107.60$103.55$86.00 06/18$79.20–$110.65$99.50--
$740.00Mar 19$113.70$121.20$117.45$90.00 05/13$92.75–$124.30$113.70--
$740.00Jan 21$166.00$171.20$168.60$165.00 06/25$144.00–$175.00$166.0027
$840.00Jul 17$0.50$4.50$2.50$2.36 06/25$1.73–$10.35$2.3669
$840.00Aug 21$12.00$20.90$16.45$26.00 06/11$8.75–$25.55$16.4521
$840.00Sep 18$19.00$26.30$22.65$18.71 06/26$13.85–$32.00$19.00--
$840.00Nov 20$37.50$42.00$39.75$40.59 06/15$27.10–$49.45$39.75--
$840.00Dec 18$42.80$47.70$45.25$32.36 05/13$31.30–$53.30$42.80--
$840.00Jan 15$47.60$54.70$51.15$49.00 06/25$36.70–$59.15$49.00--
$840.00Mar 19$62.00$69.90$65.95$63.57 06/26$49.35–$72.35$63.57--
$840.00Jan 21$117.00$124.00$120.50$119.20 06/05$99.50–$126.50$119.2041
$730.00Jul 17$55.10$62.10$58.60$72.00 06/12$30.55–$70.45$58.60--
$730.00Aug 21$70.50$78.00$74.25$73.80 06/08$49.45–$84.70$73.80--
$730.00Jan 21$171.00$178.00$174.50$166.00 06/26$149.00–$181.50$171.00--
$850.00Jul 17$0.00$4.80$2.40$1.20 06/25$0.53–$8.30$1.20--
$850.00Aug 21$11.80$14.00$12.90$10.52 06/26$6.45–$22.70$11.80192
$850.00Nov 20$33.00$38.40$35.70$28.40 06/18$23.65–$45.50$33.00--
$850.00Dec 18$39.50$45.00$42.25$26.50 05/11$28.20–$49.20$39.50--
$850.00Jan 21$112.00$118.90$115.45$92.40 05/14$95.50–$122.00$112.00--
$720.00Jul 17$64.50$73.10$68.80$59.87 06/25$37.60–$79.75$64.50--
$720.00Aug 21$78.50$85.70$82.10$85.00 06/05$56.20–$92.20$82.10--
$720.00Sep 18$85.00$92.30$88.65$91.25 06/05$63.25–$97.85$88.65--
$720.00Dec 18$107.90$115.20$111.55$107.17 06/17$85.30–$119.35$107.90--
$720.00Jan 15$113.90$119.00$116.45$115.35 06/05$90.65–$123.80$115.35--
$720.00Mar 19$127.10$133.90$130.50$143.00 06/11$104.25–$137.50$130.50--
$860.00Jul 17$0.10$9.20$4.65$1.13 06/25$1.10–$6.90$1.13--
$860.00Sep 18$15.10$18.50$16.80--$11.80–$16.80$15.10219
$860.00Nov 20$30.00$34.60$32.30--$32.30–$32.30—$30.004
$710.00Jul 17$74.30$82.40$78.35$51.61 06/18$45.45–$87.55$74.30--
$710.00Aug 21$87.00$94.50$90.75$63.09 06/22$62.70–$99.90$87.00--
$710.00Jan 21$183.00$192.00$187.50$160.00 05/14$159.50–$193.00$183.00--
$700.00Jul 17$84.00$92.30$88.15$59.61 06/18$54.30–$96.90$84.00--
$700.00Aug 21$95.30$102.80$99.05$100.20 06/05$69.20–$108.50$99.05--
$700.00Sep 18$100.00$106.10$103.05$102.85 06/15$76.25–$113.35$102.85--
$700.00Nov 20$116.00$122.00$119.00$113.19 05/06$93.00–$129.10$116.00--
$700.00Dec 18$121.00$129.30$125.15$105.57 05/06$97.75–$133.70$121.00--
$700.00Jan 15$127.40$132.60$130.00$123.70 06/26$102.60–$137.40$127.4038
$700.00Mar 19$140.80$147.80$144.30$110.27 06/03$116.10–$150.05$140.80--
$700.00Jan 21$189.00$197.00$193.00$172.00 05/06$165.00–$198.50$189.00--
$880.00Aug 21$4.20$10.20$7.20--$7.20–$7.20—$4.20167
$690.00Jul 17$94.30$101.00$97.65$97.80 06/05$62.75–$106.30$97.65--
$690.00Aug 21$103.50$112.00$107.75$105.21 06/05$77.15–$116.55$105.21--
$890.00Aug 21$4.70$10.90$7.80--$7.80–$7.80—$4.7050
$680.00Jul 17$103.20$112.00$107.60$115.40 06/10$71.80–$115.15$107.60--
$680.00Sep 18$117.00$124.90$120.95$120.60 06/05$90.60–$129.45$120.60--
$680.00Nov 20$131.00$138.70$134.85$111.00 06/18$106.40–$144.25$131.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$790.00Jul 17$14.40$21.60$18.00$28.65 06/15$18.00–$48.70$18.009
$790.00Aug 21$33.30$39.40$36.35$40.00 06/26$36.35–$60.15$36.355
$790.00Dec 18$57.80$65.00$61.40$63.00 04/30$61.40–$80.15$61.40--
$790.00Jan 21$100.70$108.00$104.35$99.34 04/30$104.35–$119.50$100.70--
$780.00Jul 17$9.40$13.40$11.40$20.80 06/25$11.40–$41.15$11.4040
$780.00Aug 21$29.80$35.10$32.45$34.90 06/26$32.45–$53.55$32.45--
$780.00Sep 18$34.70$38.60$36.65$48.20 06/05$36.65–$59.05$36.65--
$780.00Nov 20$48.00$53.60$50.80$77.24 05/12$50.80–$71.30$50.803
$780.00Dec 18$53.70$60.00$56.85$69.10 05/08$56.85–$74.60$56.85--
$780.00Jan 15$57.20$63.00$60.10$68.40 06/26$60.10–$77.85$60.10--
$780.00Mar 19$65.70$73.00$69.35$72.90 06/25$69.15–$85.80$69.35--
$800.00Jul 17$20.50$27.20$23.85$25.67 06/11$23.85–$55.95$23.85--
$800.00Aug 21$37.10$44.30$40.70$49.85 06/24$40.70–$67.05$40.70--
$800.00Sep 18$44.00$50.90$47.45$52.10 06/16$47.45–$71.35$47.45--
$800.00Nov 20$58.40$63.30$60.85$82.45 06/04$60.85–$83.45$60.85--
$800.00Dec 18$62.10$70.00$66.05$68.10 06/16$66.05–$86.35$66.05--
$800.00Jan 15$65.60$73.00$69.30$85.80 06/22$69.30–$88.60$69.3067
$800.00Mar 19$75.40$83.00$79.20$83.60 06/25$78.50–$96.80$79.20--
$800.00Jan 21$105.00$113.00$109.00$131.90 06/02$109.00–$125.00$109.00--
$770.00Jul 17$4.60$12.60$8.60$27.25 06/18$8.60–$34.10$8.60--
$770.00Aug 21$24.40$31.80$28.10$32.50 06/25$28.10–$48.50$28.1095
$770.00Jan 21$91.00$99.00$95.00$92.50 06/11$95.00–$109.00$92.50--
$810.00Jul 17$25.80$31.90$28.85$41.85 06/24$28.85–$65.45$28.85--
$810.00Aug 21$44.10$50.90$47.50$59.13 06/05$47.50–$74.35$47.50--
$810.00Jan 21$110.00$118.00$114.00$140.90 05/07$114.00–$130.50$114.00--
$760.00Jul 17$2.00$9.00$5.50$18.10 06/23$5.50–$28.20$5.50--
$760.00Aug 21$20.70$28.00$24.35$32.90 06/23$24.35–$43.15$24.35--
$760.00Sep 18$25.00$31.20$28.10$38.80 06/23$28.10–$49.10$28.10--
$760.00Nov 20$39.50$44.50$42.00$62.00 05/20$42.00–$61.05$42.00--
$760.00Dec 18$44.00$51.90$47.95$65.60 06/04$47.95–$64.45$47.95--
$760.00Jan 15$47.00$55.00$51.00$66.00 06/22$51.00–$66.80$51.00--
$760.00Mar 19$56.80$65.00$60.90$69.30 06/23$60.80–$75.40$60.90--
$760.00Jan 21$87.10$95.00$91.05$89.00 06/11$90.50–$104.50$89.00--
$820.00Jul 17$33.60$39.80$36.70$51.74 06/15$36.70–$74.05$36.70--
$820.00Aug 21$48.40$55.70$52.05$93.75 05/12$52.05–$81.65$52.05--
$820.00Sep 18$54.80$60.90$57.85$86.50 06/04$57.85–$86.25$57.85--
$820.00Nov 20$68.70$76.20$72.45$82.04 05/19$72.45–$95.95$72.45--
$820.00Jan 15$77.20$83.00$80.10$111.57 05/06$80.10–$102.00$80.10--
$820.00Jan 21$115.00$123.00$119.00$136.10 06/18$119.00–$136.50$119.00--
$750.00Jul 17$2.60$5.00$3.80$8.00 06/26$3.80–$23.10$3.80--
$750.00Aug 21$17.60$25.00$21.30$26.40 06/24$21.30–$38.60$21.30--
$750.00Jan 21$82.00$90.00$86.00$89.00 06/09$86.00–$99.50$86.00--
$830.00Jul 17$42.50$50.00$46.25$49.50 06/16$46.25–$83.50$46.25--
$830.00Aug 21$55.50$63.50$59.50$79.15 05/08$59.50–$90.20$59.50--
$830.00Nov 20$74.50$80.40$77.45$114.97 06/01$77.45–$103.55$77.45--
$830.00Dec 18$79.00$86.00$82.50$83.00 04/30$82.50–$105.95$82.50--
$740.00Jul 17$0.00$3.60$1.80$8.64 06/24$1.80–$19.00$1.80--
$740.00Aug 21$14.00$22.00$18.00$22.83 06/25$18.00–$33.00$18.0035
$740.00Sep 18$19.10$24.70$21.90$32.50 06/23$21.90–$39.60$21.90--
$740.00Nov 20$31.40$37.10$34.25$57.10 05/06$34.25–$51.70$34.25--
$740.00Dec 18$36.30$44.00$40.15$62.00 05/12$40.15–$54.40$40.15--
$740.00Jan 15$39.10$47.00$43.05$56.60 06/22$43.05–$57.50$43.05--
$740.00Mar 19$48.90$57.00$52.95$60.70 06/23$52.95–$65.95$52.95--
$740.00Jan 21$79.00$86.00$82.50$90.00 06/08$81.50–$94.50$82.50--
$840.00Jul 17$52.00$59.00$55.50$67.80 06/26$55.50–$93.35$55.50--
$840.00Aug 21$63.00$70.50$66.75$118.00 05/07$66.75–$97.85$66.75--
$840.00Sep 18$69.00$73.80$71.40$114.62 06/01$71.40–$101.20$71.40--
$840.00Jan 15$87.90$94.70$91.30$125.30 06/03$91.30–$115.50$91.30--
$840.00Mar 19$97.20$104.00$100.60$108.79 06/25$100.20–$122.70$100.60--
$730.00Jul 17$0.85$3.40$2.13$6.00 06/25$2.13–$15.85$2.13--
$730.00Aug 21$12.40$19.00$15.70$21.14 06/24$15.70–$29.60$15.70--
$850.00Jul 17$60.60$68.90$64.75$77.50 06/16$64.75–$104.60$64.75--
$850.00Dec 18$91.20$96.70$93.95--$93.95–$93.95—$91.207
$720.00Jul 17$0.80$2.80$1.80$4.60 06/24$1.80–$12.85$1.8031
$720.00Aug 21$10.40$17.00$13.70$24.85 06/22$13.70–$26.10$13.70--
$720.00Sep 18$13.90$20.40$17.15$22.00 06/25$17.15–$30.85$17.1556
$720.00Nov 20$26.00$32.40$29.20$37.86 06/23$29.20–$43.80$29.20--
$720.00Dec 18$30.50$37.70$34.10$34.77 06/16$34.10–$46.05$34.10--
$720.00Jan 15$34.50$38.30$36.40$46.60 06/18$36.40–$48.70$36.40--
$720.00Mar 19$42.00$50.00$46.00$64.10 06/02$46.00–$58.20$46.00--
$720.00Jan 21$69.00$78.00$73.50$81.10 05/26$73.50–$85.95$73.50--
$860.00Jan 15$100.50$107.80$104.15$140.20 06/03$103.45–$130.10$104.15--
$860.00Mar 19$108.80$116.00$112.40$124.00 06/25$112.15–$136.55$112.40--
$710.00Jul 17$0.05$2.65$1.35$7.90 06/22$1.35–$10.40$1.35--
$710.00Aug 21$6.70$15.00$10.85$20.50 06/18$10.85–$22.40$10.8520
$700.00Jul 17$0.00$1.40$0.70$5.77 06/22$0.70–$9.10$0.70245
$700.00Aug 21$5.80$14.00$9.90$13.00 06/24$9.90–$19.60$9.90--
$700.00Sep 18$8.90$15.50$12.20$16.70 06/24$12.20–$23.00$12.2046
$700.00Nov 20$20.60$26.90$23.75$31.80 06/23$23.75–$36.80$23.75--
$700.00Dec 18$24.10$31.20$27.65$31.50 06/24$27.65–$39.00$27.65--
$700.00Jan 15$27.50$34.60$31.05$34.50 06/24$31.00–$41.80$31.05--
$700.00Mar 19$35.20$43.00$39.10$41.15 06/17$39.10–$50.00$39.10--
$700.00Jan 21$62.00$71.00$66.50$67.00 06/12$66.50–$77.50$66.50--
$690.00Jul 17$0.00$1.35$0.68$1.39 06/25$0.68–$7.40$0.68--
$690.00Aug 21$3.30$12.00$7.65$11.16 06/25$7.65–$17.40$7.65--
$690.00Feb 19$29.60$37.00$33.30$40.30 06/23$33.30–$44.10$33.30--
$690.00Jan 21$58.00$67.00$62.50$62.25 06/11$62.45–$73.50$62.25--
$680.00Jul 17$0.00$4.10$2.05$1.00 06/26$1.70–$6.00$1.00--
$680.00Aug 21$1.80$11.00$6.40$13.15 06/18$6.40–$14.85$6.40--
$680.00Sep 18$5.60$11.00$8.30$12.60 06/24$8.30–$19.40$8.3020
$680.00Nov 20$14.90$21.70$18.30$24.50 06/05$18.30–$30.40$18.30--
$680.00Dec 18$19.00$26.80$22.90$32.10 05/26$22.90–$32.05$22.90--
$680.00Jan 15$25.00$29.20$27.10$31.10 06/23$26.10–$35.50$27.10--
$680.00Mar 19$30.40$38.00$34.20$35.35 06/17$34.20–$43.50$34.20--
$680.00Jan 21$55.20$64.00$59.60$63.69 06/24$59.50–$69.50$59.60--
$670.00Jul 17$0.05$4.10$2.07$1.38 06/24$1.35–$5.00$1.38--
$670.00Aug 21$1.20$10.00$5.60$11.00 06/22$5.60–$13.20$5.60--
$660.00Jul 17$0.05$4.80$2.42$0.94 06/25$0.88–$4.93$0.94--
$660.00Aug 21$0.30$9.40$4.85$5.90 06/26$4.85–$11.30$4.85--
$660.00Sep 18$2.00$7.90$4.95$8.00 06/26$4.95–$14.30$4.95--

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 192
Total Puts 91
Put/Call Ratio 0.47
Net Difference 101

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,559
Total Puts 1,018
Average Put/Call Ratio 0.58
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