Tour v297
MCK
MCKESSON CORP
$807.33 +2.95%
$813.70 (+0.79%)🌙
as of 07/07 06:45 PM
(7/6 18:42) ◀
|
Tuesday, July 7, 2026 (6:45pm)
January 2026
|
▶ (7/8 18:46)
◀ 7/7 18:45 ▶

Option Volume

Detail
ℹ
Current (07/07) 497
Calls: 315 (63%)
Puts: 182 (37%)
Prior (07/06) 312
Calls: 131 (42%)
Puts: 181 (58%)
Current vs Prior +59.29%
Calls: +140.46% (Calls)
Puts: +0.55% (Puts)
Prior 7-Day Total 2,917
Calls: 2,000 (69%)
Puts: 917 (31%)
Prior 7-Day Average 416
Calls: 285 (69%)
Puts: 131 (31%)
Current vs Prior 7-Day Avg +19.27%
Calls: +10.25%
Puts: +38.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $1.56M
Calls: $966.8K (62%)
Puts: $589.0K (38%)
Prior (07/06) $694.5K
Calls: $457.6K (66%)
Puts: $236.9K (34%)
Current vs Prior +124.01%
Calls: +111.27%
Puts: +148.63%
Prior 7-Day Total $5.50M
Calls: $3.98M (72%)
Puts: $1.52M (28%)
Prior 7-Day Average $785.5K
Calls: $567.9K (72%)
Puts: $217.6K (28%)
Current vs Prior 7-Day Avg +98.05%
Calls: +70.23%
Puts: +170.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.58
Prior (07/06) 1.38
Current vs Prior -58.18%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -19.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 3,649
Calls: 3,386 (93%)
Puts: 263 (7%)
Prior (07/06) 2,982
Calls: 2,094 (70%)
Puts: 888 (30%)
Current vs Prior +22.37%
Prior 7-Day Total 17,786
Calls: 13,663 (77%)
Puts: 4,123 (23%)
Prior 7-Day Average 2,540
Calls: 1,951 (77%)
Puts: 589 (23%)
Current vs Prior 7-Day Avg +43.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.06% | 9.30%4.06% | 9.30%
Prior 4.60% | 9.84%4.60% | 9.84%
Current vs Prior -11.88% | -5.51%-11.87% | -5.51%
Prior 7-Day Avg 5.29% | 10.35%4.60% | 9.84%
Current vs 7-Day Avg -23.27% | -10.19%-11.87% | -5.51%
Prior 7-Day Eod 4.60% | 9.84%-- | --
Current vs 7-Day Eod -11.88% | -5.51%-- | --
Sentiment BULLISHBULLISH

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 13.29% | 11.38%
Calls: 13.90% | 11.15%
Puts: 12.69% | 11.62%
Current vs 7-Day Avg -38.77% | -6.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($966.8K). Massive premium surge with dollar volume up 124% vs prior. Dollar volume significantly above 7-day average (98% higher). Above-average activity with volume up 59% vs prior.

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 2 of results (avg 5.7%, best 4.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 21113.10118.20$115.654.4%10.89--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 2193.80100.60$97.207.0%10.84--

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. 12 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 1764.0071.20$67.6010.7%30.97109
$760.00Jul 1746.0051.80$48.9011.9%50.9646
$700.00Aug 21113.10118.20$115.654.4%10.89--
$770.00Jul 1737.0042.20$39.6013.1%30.8893
$780.00Jul 1728.0033.80$30.9018.8%10.8038
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 2193.80100.60$97.207.0%10.84--

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 276, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Jul 173.006.30$4.6571.0%420.2427
$800.00Jul 1714.0020.90$17.4539.5%350.58285
$790.00Jul 1721.0026.90$23.9524.6%240.7082
$810.00Jul 179.0013.80$11.4042.1%240.46131
$850.00Aug 2115.6019.30$17.4521.2%130.33189
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 171.007.40$4.20152.4%150.2151
$780.00Aug 2121.3027.80$24.5526.5%120.366
$790.00Aug 2124.1031.20$27.6525.7%100.40--
$800.00Aug 2127.5031.20$29.3512.6%90.4567
$770.00Jul 171.054.30$2.68121.3%80.15--

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. 26 found (best R:R 10.01, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$850.00$860.00Aug 21$0.95$9.05$0.959.53$850.95
$890.00$900.00Aug 21$1.65$8.35$1.655.06$891.65
$830.00$840.00Jul 17$2.12$7.88$2.123.72$832.12
$820.00$830.00Jul 17$2.25$7.75$2.253.44$822.25
$860.00$870.00Aug 21$2.40$7.60$2.403.17$862.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$720.00$660.00Aug 21$5.45$54.55$5.4510.01$714.55
$750.00$740.00Aug 21$1.40$8.60$1.406.14$748.60
$770.00$760.00Jul 17$1.43$8.57$1.435.99$768.57
$780.00$770.00Jul 17$1.52$8.48$1.525.58$778.48
$740.00$720.00Aug 21$3.40$16.60$3.404.88$736.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 14.38, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$760.00Jul 17$18.70$18.70$1.3014.38$758.70
$760.00$770.00Jul 17$9.30$9.30$0.7013.29$769.30
$770.00$780.00Jul 17$8.70$8.70$1.306.69$778.70
$700.00$770.00Aug 21$55.70$55.70$14.303.90$755.70
$770.00$780.00Aug 21$7.10$7.10$2.902.45$777.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$800.00Aug 21$67.85$67.85$32.152.11$832.15
$780.00$770.00Aug 21$4.50$4.50$5.500.82$775.50
$800.00$790.00Jul 17$3.85$3.85$6.150.63$796.15
$760.00$750.00Aug 21$3.45$3.45$6.550.53$756.55
$790.00$780.00Aug 21$3.10$3.10$6.900.45$786.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $19.92, cheapest $11.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Jul 17Aug 21$20.3526.3%32.2%
$830.00Jul 17Aug 21$20.4525.2%30.9%
$780.00Jul 17Aug 21$21.9525.2%32.9%
$820.00Jul 17Aug 21$22.7024.2%31.4%
$810.00Jul 17Aug 21$23.7525.6%29.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$740.00Jul 17Aug 21$11.9233.6%34.7%
$760.00Jul 17Aug 21$16.7025.4%33.6%
$770.00Jul 17Aug 21$17.3726.3%32.2%
$800.00Jul 17Aug 21$18.7024.9%29.1%
$780.00Jul 17Aug 21$20.3525.2%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.48% of stock, avg 7.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$800.00Jul 17$17.45$10.65$28.10$771.90$828.103.48%
$790.00Jul 17$23.95$6.80$30.75$759.25$820.753.81%
$780.00Jul 17$30.90$4.20$35.10$744.90$815.104.35%
$770.00Jul 17$39.60$2.68$42.28$727.72$812.285.24%
$760.00Jul 17$48.90$1.25$50.15$709.85$810.156.21%
$740.00Jul 17$67.60$1.18$68.78$671.22$808.788.52%
$790.00Aug 21$47.95$27.65$75.60$714.40$865.609.36%
$780.00Aug 21$52.85$24.55$77.40$702.60$857.409.59%
$770.00Aug 21$59.95$20.05$80.00$690.00$850.009.91%
$900.00Aug 21$6.75$97.20$103.95$796.05$1003.9512.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.47% of stock, avg 3.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$840.00$760.00Jul 17$2.53$1.25$3.78$756.22$843.78
$840.00$770.00Jul 17$2.53$2.68$5.21$764.79$845.21
$830.00$760.00Jul 17$4.65$1.25$5.90$754.10$835.90
$840.00$780.00Jul 17$2.53$4.20$6.73$773.27$846.73
$830.00$770.00Jul 17$4.65$2.68$7.33$762.67$837.33
$820.00$760.00Jul 17$6.90$1.25$8.15$751.85$828.15
$830.00$780.00Jul 17$4.65$4.20$8.85$771.15$838.85
$840.00$790.00Jul 17$2.53$6.80$9.33$780.67$849.33
$820.00$770.00Jul 17$6.90$2.68$9.58$760.42$829.58
$820.00$780.00Jul 17$6.90$4.20$11.10$768.90$831.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 9.00, avg credit $8.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
750/760810/820Aug 21$9.00$1.009.00$751.00$819.00
770/780820/830Aug 21$9.00$1.009.00$771.00$829.00
780/790800/810Jul 17$8.65$1.356.41$781.35$808.65
770/780790/810Aug 21$17.30$2.706.41$762.70$807.30
780/790810/820Aug 21$8.65$1.356.41$781.35$818.65
740/750770/780Aug 21$8.50$1.505.67$741.50$778.50
760/770780/790Jul 17$8.38$1.625.17$761.62$788.38
790/800810/820Jul 17$8.35$1.655.06$791.65$818.35
750/760780/790Aug 21$8.35$1.655.06$751.65$788.35
750/760790/810Aug 21$16.25$3.754.33$743.75$806.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 110.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$820.00$830.00$840.00Jul 17$0.13$9.8775.92
$780.00$790.00$800.00Jul 17$0.45$9.5521.22
$790.00$800.00$810.00Jul 17$0.45$9.5521.22
$760.00$770.00$780.00Jul 17$0.60$9.4015.67
$810.00$820.00$830.00Aug 21$1.05$8.958.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$770.00$780.00Jul 17$0.09$9.91110.11
$770.00$780.00$790.00Jul 17$1.08$8.928.26
$780.00$790.00$800.00Jul 17$1.25$8.757.00
$740.00$750.00$760.00Aug 21$2.05$7.953.88
$760.00$770.00$780.00Aug 21$2.40$7.603.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-4.25, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$770.001:2Aug 21-$4.25$65.75
$870.00$890.001:2Aug 21-$2.70$17.30
$830.00$850.001:2Aug 21-$9.80$10.20
$830.00$840.001:2Jul 17-$0.41$9.59
$810.00$820.001:2Jul 17-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$740.001:2Jul 17-$1.11$18.89
$740.00$720.001:2Aug 21-$6.30$13.70
$780.00$770.001:2Jul 17-$1.16$8.84
$790.00$780.001:2Jul 17-$1.60$8.40
$800.00$790.001:2Jul 17-$2.95$7.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.98%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$810.00Aug 21$32.100.510.3%3.98%4.31%2339
$820.00Aug 21$27.200.461.6%3.37%4.94%528
$830.00Aug 21$22.700.422.8%2.81%5.62%3363
$850.00Aug 21$15.600.335.3%1.93%7.22%13189
$860.00Aug 21$13.400.306.5%1.66%8.18%1241
$870.00Aug 21$10.900.277.8%1.35%9.11%127
$810.00Jul 17$9.000.460.3%1.11%1.45%24131
$890.00Aug 21$4.900.1910.2%0.61%10.85%1--
$820.00Jul 17$4.000.331.6%0.50%2.06%496
$900.00Aug 21$3.400.1611.5%0.42%11.90%2200

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 647 vol/day, 194 traded recently)

MCK averages only 647 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 $790.00 12-18 call last traded $44.80 on 05/12 (now $79.20/$83.00) — try a limit near $79.20. Also watch the $800.00 01-15 call last traded $67.20 on 06/17 (now $77.60/$83.90) — try a limit near $77.60; the $780.00 12-18 call last traded $64.40 on 06/23 (now $82.30/$89.00) — try a limit near $82.30. Most tradeable put: the $770.00 01-21 put last traded $92.50 on 06/11 (now $84.00/$92.00) — try a limit near $88.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$810.00Jul 17$9.00$13.80$11.40$7.50 07/02$2.90–$20.30$9.00131
$810.00Aug 21$32.10$38.20$35.15$24.15 07/02$14.85–$37.25$32.10339
$810.00Nov 20$60.50$66.00$63.25$37.98 07/01$36.95–$63.25$60.50--
$810.00Dec 18$66.60$72.80$69.70$58.40 07/02$41.50–$69.70$66.60--
$800.00Jul 17$14.00$20.90$17.45$10.35 07/02$4.08–$25.65$14.00285
$800.00Aug 21$39.00$42.20$40.60$23.60 07/02$17.35–$41.55$39.00--
$800.00Sep 18$47.30$52.30$49.80$39.30 07/02$25.15–$49.80$47.30184
$800.00Nov 20$66.00$73.30$69.65$57.40 07/02$40.85–$69.65$66.00--
$800.00Dec 18$72.70$77.50$75.10$62.08 05/18$45.10–$75.10$72.70--
$800.00Jan 15$77.60$83.90$80.75$67.20 06/17$51.65–$80.75$77.6029
$800.00Mar 19$92.00$97.50$94.75$80.35 06/25$64.50–$94.75$92.00--
$800.00Jan 21$147.00$155.00$151.00$120.88 06/30$116.00–$151.00$147.00--
$820.00Jul 17$4.00$9.80$6.90$4.90 07/02$2.50–$16.65$4.9096
$820.00Aug 21$27.20$32.00$29.60$20.35 07/02$12.70–$32.90$27.2028
$820.00Sep 18$35.90$41.80$38.85$27.80 06/24$18.55–$39.70$35.9084
$820.00Nov 20$56.20$63.10$59.65$39.50 06/23$33.30–$59.65$56.20--
$820.00Dec 18$61.30$67.80$64.55$53.80 07/02$38.25–$64.55$61.30--
$820.00Jan 15$67.00$73.00$70.00$48.90 06/18$43.65–$70.00$67.00--
$820.00Mar 19$81.00$86.30$83.65$56.90 06/22$56.20–$83.65$81.00--
$820.00Jan 21$138.00$145.00$141.50$119.30 06/24$107.50–$141.50$138.00--
$790.00Jul 17$21.00$26.90$23.95$14.80 07/02$6.00–$30.25$21.0082
$790.00Aug 21$44.50$51.40$47.95$35.00 07/02$21.50–$47.95$44.5027
$790.00Dec 18$79.20$83.00$81.10$44.80 05/12$49.25–$81.10$79.202
$790.00Jan 21$152.00$161.00$156.50$143.50 07/02$120.00–$156.50$152.00--
$830.00Jul 17$3.00$6.30$4.65$3.00 07/02$1.60–$13.15$3.0027
$830.00Aug 21$22.70$27.50$25.10$19.67 07/02$10.25–$29.60$22.70363
$830.00Nov 20$50.20$58.90$54.55$57.30 06/11$29.85–$54.55$54.55--
$830.00Dec 18$57.00$63.00$60.00$37.31 05/29$34.30–$60.00$57.00113
$780.00Jul 17$28.00$33.80$30.90$18.90 07/02$6.80–$34.80$28.0038
$780.00Aug 21$50.10$55.60$52.85$41.07 07/02$25.10–$52.85$50.10--
$780.00Sep 18$57.30$64.40$60.85$49.50 07/02$31.70–$60.85$57.30--
$780.00Nov 20$77.70$83.00$80.35$72.15 06/09$49.75–$80.35$77.70--
$780.00Dec 18$82.30$89.00$85.65$64.40 06/23$54.75–$85.65$82.3011
$780.00Jan 15$88.30$95.00$91.65$70.98 07/01$59.90–$91.65$88.30--
$780.00Mar 19$103.00$109.60$106.30$87.90 06/24$73.50–$106.30$103.00--
$780.00Jan 21$158.00$165.00$161.50$126.01 06/29$124.50–$161.50$158.00--
$840.00Jul 17$1.05$4.00$2.53$2.10 07/02$1.20–$10.35$2.10--
$840.00Aug 21$19.60$23.60$21.60$14.54 07/02$8.75–$25.55$19.60--
$840.00Sep 18$26.70$31.00$28.85$16.29 06/30$13.85–$32.00$26.70114
$840.00Nov 20$45.40$53.90$49.65$40.59 06/15$27.10–$49.65$45.40--
$840.00Dec 18$52.30$56.80$54.55$32.36 05/13$31.30–$54.55$52.302
$840.00Jan 15$57.60$64.00$60.80$49.00 06/25$36.70–$60.80$57.60--
$840.00Mar 19$72.00$77.80$74.90$63.57 06/26$49.35–$74.90$72.00--
$840.00Jun 17$91.00$98.00$94.50$81.80 07/02$65.45–$94.50$91.00--
$840.00Jan 21$128.00$136.00$132.00$119.00 07/02$99.50–$132.00$128.00--
$770.00Jul 17$37.00$42.20$39.60$24.45 07/02$10.90–$41.55$37.0093
$770.00Aug 21$56.90$63.00$59.95$46.40 07/02$29.30–$59.95$56.90--
$770.00Feb 19$104.00$110.00$107.00$93.50 07/02$72.95–$107.00$104.00--
$770.00Jan 21$163.00$170.00$166.50$151.00 07/02$129.00–$166.50$163.00--
$850.00Jul 17$0.00$2.25$1.13$1.21 07/02$0.53–$8.30$1.13--
$850.00Aug 21$15.60$19.30$17.45$14.00 07/02$6.45–$22.70$15.60189
$850.00Nov 20$42.00$50.10$46.05$28.40 06/18$23.65–$46.05$42.00--
$850.00Dec 18$48.70$54.10$51.40$26.50 05/11$28.20–$51.40$48.70--
$850.00Jan 21$124.00$130.00$127.00$100.88 06/30$95.50–$127.00$124.00--
$760.00Jul 17$46.00$51.80$48.90$32.87 07/02$14.00–$48.90$46.0046
$760.00Aug 21$64.00$69.70$66.85$44.30 07/01$33.70–$66.85$64.00--
$760.00Sep 18$70.80$77.00$73.90$60.30 07/02$40.65–$73.90$70.80--
$760.00Nov 20$90.30$96.00$93.15$90.12 06/10$59.00–$93.15$90.30--
$760.00Dec 18$96.20$100.00$98.10$80.78 05/22$63.60–$98.10$96.20--
$760.00Jan 15$101.40$107.70$104.55$83.80 07/01$69.10–$104.55$101.40--
$760.00Mar 19$115.00$121.70$118.35$95.30 06/23$82.65–$118.35$115.00--
$760.00Jan 21$168.00$177.00$172.50$135.88 05/06$134.00–$172.50$168.00--
$860.00Jul 17$0.10$4.00$2.05$1.13 06/25$0.80–$6.90$1.13--
$860.00Aug 21$13.40$19.60$16.50$5.61 06/30$5.65–$19.60$13.4041
$860.00Sep 18$20.10$25.00$22.55$13.85 07/02$10.10–$25.20$20.10--
$860.00Nov 20$37.00$45.20$41.10$29.55 07/02$21.40–$41.35$37.00--
$860.00Jan 15$48.80$55.00$51.90$33.50 06/22$30.80–$51.90$48.80--
$860.00Mar 19$63.00$68.70$65.85$56.00 06/29$42.45–$65.85$63.00--
$860.00Jan 21$119.00$127.00$123.00$117.70 06/10$92.00–$123.00$119.00--
$860.00Jun 17$82.00$89.00$85.50--$85.50–$85.50—$82.004
$750.00Jul 17$55.00$61.90$58.45$41.00 07/02$17.60–$58.45$55.00--
$750.00Aug 21$71.40$77.70$74.55$57.96 07/02$37.85–$74.55$71.40--
$750.00Jan 21$174.00$183.00$178.50$172.50 06/10$139.00–$178.50$174.00--
$870.00Jul 17$0.00$4.80$2.40$0.82 06/25$1.00–$5.90$0.82--
$870.00Aug 21$10.90$17.30$14.10$6.38 06/29$4.80–$17.30$10.9027
$870.00Nov 20$33.80$42.10$37.95$39.10 06/12$19.40–$38.15$37.95--
$870.00Dec 18$38.00$46.40$42.20$27.00 06/18$23.10–$42.90$38.00--
$740.00Jul 17$64.00$71.20$67.60$29.50 06/30$23.05–$67.60$64.00109
$740.00Aug 21$79.20$84.40$81.80$70.50 06/09$44.55–$81.80$79.20--
$740.00Sep 18$85.00$91.00$88.00$64.00 07/01$51.30–$88.00$85.00--
$740.00Nov 20$103.30$111.00$107.15$90.50 07/02$69.00–$107.15$103.30--
$740.00Dec 18$108.40$114.20$111.30$87.28 07/01$74.00–$111.30$108.40--
$740.00Jan 15$113.70$119.80$116.75$86.00 06/18$79.20–$116.75$113.70--
$740.00Mar 19$127.00$133.40$130.20$90.00 05/13$92.75–$130.20$127.00--
$740.00Jan 21$180.00$189.00$184.50$165.00 07/02$144.00–$184.50$180.00--
$730.00Jul 17$74.00$81.10$77.55$72.00 06/12$30.55–$77.55$74.00--
$730.00Aug 21$87.30$93.00$90.15$73.80 06/08$49.45–$90.15$87.30--
$730.00Jan 21$185.00$194.00$189.50$166.00 06/26$149.00–$189.50$185.00--
$720.00Jul 17$84.00$91.90$87.95$59.87 06/25$37.60–$87.95$84.00--
$720.00Aug 21$95.70$101.00$98.35$70.00 07/01$56.20–$98.35$95.70--
$720.00Sep 18$100.60$106.70$103.65$91.25 06/05$63.25–$103.65$100.60--
$720.00Dec 18$122.30$129.20$125.75$107.17 06/17$85.30–$125.75$122.30--
$720.00Jan 15$127.80$133.40$130.60$115.35 06/05$90.65–$130.60$127.80--
$720.00Mar 19$140.00$148.40$144.20$143.00 06/11$104.25–$144.20$143.00--
$900.00Aug 21$3.40$10.10$6.75--$6.75–$6.75—$3.40200
$900.00Sep 18$8.70$14.00$11.35--$11.35–$11.35—$8.70157
$900.00Dec 18$29.50$34.70$32.10--$32.10–$32.10—$29.5030
$710.00Jul 17$94.00$101.80$97.90$51.61 06/18$45.45–$97.90$94.00--
$710.00Aug 21$104.30$110.00$107.15$63.09 06/22$62.70–$107.15$104.30--
$710.00Jan 21$197.00$207.00$202.00$160.00 05/14$159.50–$202.00$197.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$810.00Jul 17$13.00$17.60$15.30$45.10 07/01$15.30–$65.45$15.30--
$810.00Aug 21$33.00$35.90$34.45$56.70 07/01$34.45–$74.35$34.45--
$810.00Jan 21$101.00$110.00$105.50$140.90 05/07$105.50–$130.50$105.50--
$800.00Jul 17$8.00$13.30$10.65$39.80 07/01$10.65–$55.95$10.6515
$800.00Aug 21$27.50$31.20$29.35$49.85 06/24$29.35–$67.05$29.3567
$800.00Sep 18$32.30$40.20$36.25$54.00 07/02$36.25–$71.35$36.25--
$800.00Nov 20$48.30$56.00$52.15$82.45 06/04$52.15–$83.45$52.15--
$800.00Dec 18$52.40$60.00$56.20$68.10 06/16$56.20–$86.35$56.2053
$800.00Jan 15$56.10$63.00$59.55$69.60 07/02$59.55–$88.60$59.55--
$800.00Mar 19$64.00$69.70$66.85$83.60 06/25$66.85–$96.80$66.85--
$800.00Jun 17$76.00$85.00$80.50$106.90 06/30$80.50–$108.00$80.50--
$800.00Jan 21$97.00$105.00$101.00$131.90 06/02$101.00–$125.00$101.00--
$820.00Jul 17$16.60$22.80$19.70$51.74 06/15$19.70–$74.05$19.70--
$820.00Aug 21$37.00$40.80$38.90$93.75 05/12$38.90–$81.65$38.90--
$820.00Sep 18$44.40$49.70$47.05$86.50 06/04$47.05–$86.25$47.055
$820.00Nov 20$58.20$66.00$62.10$82.04 05/19$62.10–$95.95$62.10--
$820.00Jan 15$65.60$73.00$69.30$111.57 05/06$69.30–$102.00$69.30--
$820.00Jan 21$106.00$115.00$110.50$136.10 06/18$110.50–$136.50$110.50--
$790.00Jul 17$3.00$10.60$6.80$18.75 07/02$6.80–$48.70$6.80--
$790.00Aug 21$24.10$31.20$27.65$37.80 07/02$27.65–$60.15$27.65--
$830.00Jul 17$24.30$30.30$27.30$49.50 06/16$27.30–$83.50$27.30--
$830.00Aug 21$43.60$46.30$44.95$79.15 05/08$44.95–$90.20$44.95--
$830.00Nov 20$63.30$71.00$67.15$114.97 06/01$67.15–$103.55$67.15--
$780.00Jul 17$1.00$7.40$4.20$13.95 07/02$4.20–$41.15$4.2051
$780.00Aug 21$21.30$27.80$24.55$35.07 07/02$24.55–$53.55$24.556
$780.00Sep 18$24.90$32.30$28.60$40.30 07/02$28.60–$59.05$28.60--
$780.00Nov 20$39.80$48.00$43.90$52.50 07/02$43.90–$71.30$43.90--
$780.00Dec 18$45.60$51.00$48.30$69.10 05/08$48.30–$74.60$48.30--
$780.00Jan 15$47.40$55.00$51.20$68.40 06/26$51.20–$77.85$51.20--
$780.00Mar 19$56.10$61.60$58.85$72.90 06/25$58.85–$85.80$58.85--
$780.00Jan 21$88.00$96.00$92.00--$92.00–$92.00—$88.001
$840.00Jul 17$31.90$39.50$35.70$67.80 06/26$35.70–$93.35$35.70--
$840.00Aug 21$49.00$52.80$50.90$118.00 05/07$50.90–$97.85$50.90--
$840.00Sep 18$53.50$60.90$57.20$114.62 06/01$57.20–$101.20$57.20--
$840.00Jan 15$75.80$83.00$79.40$125.30 06/03$79.40–$115.50$79.40--
$840.00Mar 19$85.40$92.50$88.95$108.79 06/25$88.95–$122.70$88.95--
$770.00Jul 17$1.05$4.30$2.68$15.65 07/01$2.68–$34.10$2.68--
$770.00Aug 21$17.00$23.10$20.05$30.70 07/02$20.05–$48.50$20.05--
$770.00Feb 19$49.10$57.00$53.05$77.70 06/30$53.05–$77.75$53.05--
$770.00Jan 21$84.00$92.00$88.00$92.50 06/11$88.00–$109.00$88.003
$850.00Jul 17$41.20$47.80$44.50$77.50 06/16$44.50–$104.60$44.50--
$850.00Dec 18$78.50$84.90$81.70$94.70 07/02$81.70–$120.20$81.70--
$760.00Jul 17$0.00$2.50$1.25$11.75 07/01$1.25–$28.20$1.25--
$760.00Aug 21$14.10$21.80$17.95$37.80 06/30$17.95–$43.15$17.95--
$760.00Sep 18$19.90$27.00$23.45$36.00 07/01$23.45–$49.10$23.45--
$760.00Nov 20$32.60$40.00$36.30$45.42 07/02$36.30–$61.05$36.30--
$760.00Dec 18$38.50$44.00$41.25$65.60 06/04$41.25–$64.45$41.25--
$760.00Jan 15$39.60$47.00$43.30$66.00 06/22$43.30–$66.80$43.30--
$760.00Mar 19$48.20$53.10$50.65$69.30 06/23$50.65–$75.40$50.65--
$760.00Jan 21$80.00$88.00$84.00$89.00 06/11$84.00–$104.50$84.00--
$860.00Jul 17$50.00$58.00$54.00$91.80 07/01$54.00–$114.30$54.00--
$860.00Jan 15$88.10$94.70$91.40$140.20 06/03$91.40–$130.10$91.40--
$860.00Mar 19$97.00$102.90$99.95$124.00 06/25$99.95–$136.55$99.95--
$860.00Jun 17$107.00$116.00$111.50$122.20 07/02$111.50–$145.50$111.50--
$750.00Jul 17$0.30$2.65$1.48$10.10 07/01$1.48–$23.10$1.48--
$750.00Aug 21$11.50$17.50$14.50$22.42 07/02$14.50–$37.70$14.50--
$750.00Jan 21$74.00$84.00$79.00$89.00 06/09$79.00–$99.50$79.00--
$870.00Jul 17$60.00$68.00$64.00$95.00 06/29$64.00–$124.45$64.00--
$870.00Nov 20$85.30$94.40$89.85$126.20 05/08$89.85–$133.65$89.85--
$740.00Jul 17$0.00$2.35$1.18$6.10 07/01$1.18–$17.85$1.18--
$740.00Aug 21$9.20$17.00$13.10$18.00 07/02$13.10–$33.00$13.10--
$740.00Sep 18$13.60$20.60$17.10$32.50 06/23$17.10–$39.35$17.10--
$740.00Nov 20$26.20$33.90$30.05$49.94 06/29$30.05–$50.85$30.05--
$740.00Dec 18$30.30$38.00$34.15$62.00 05/12$34.15–$54.40$34.15--
$740.00Jan 15$33.80$41.00$37.40$56.60 06/22$37.40–$57.50$37.40--
$740.00Mar 19$41.00$46.30$43.65$60.70 06/23$43.65–$65.95$43.65--
$740.00Jan 21$71.00$80.00$75.50$90.00 06/08$75.50–$94.50$75.50--
$880.00Jul 17$69.20$77.70$73.45$105.00 06/29$73.45–$134.40$73.45--
$880.00Aug 21$78.20$83.50$80.85$138.07 05/07$80.85–$133.95$80.85--
$880.00Sep 18$82.30$87.70$85.00$153.50 05/11$85.00–$135.80$85.00--
$880.00Nov 20$93.30$100.00$96.65$150.75 05/06$96.65–$141.40$96.65--
$880.00Jan 15$100.50$106.50$103.50$151.00 05/13$103.50–$145.35$103.50--
$880.00Mar 19$109.00$115.60$112.30$140.50 05/22$112.30–$150.95$112.30--
$730.00Jul 17$0.00$3.90$1.95$2.40 07/02$1.95–$14.00$1.95--
$730.00Aug 21$8.20$15.00$11.60$20.74 07/01$11.60–$28.90$11.60--
$890.00Aug 21$85.30$92.80$89.05$116.00 06/05$89.05–$143.95$89.05--
$720.00Jul 17$0.00$2.30$1.15$2.00 07/02$1.15–$10.70$1.15--
$720.00Aug 21$6.40$13.00$9.70$13.90 07/02$9.70–$24.65$9.70--
$720.00Sep 18$9.50$16.50$13.00$17.40 07/02$13.00–$30.15$13.00--
$720.00Nov 20$22.20$28.00$25.10$37.86 06/23$25.10–$42.50$25.10--
$720.00Dec 18$24.50$32.00$28.25$45.00 06/29$28.25–$46.05$28.25--
$720.00Jan 15$28.30$34.00$31.15$46.60 06/18$31.15–$48.30$31.15--
$720.00Mar 19$35.00$42.80$38.90$64.10 06/02$38.90–$58.20$38.90--
$720.00Jan 21$64.00$73.00$68.50$81.10 05/26$68.50–$85.95$68.50--
$900.00Jan 15$114.70$120.30$117.50--$117.50–$117.50—$114.7026
$710.00Jul 17$0.00$4.80$2.40$2.30 07/02$1.35–$8.55$2.30--
$710.00Aug 21$4.30$12.00$8.15$12.74 07/02$8.15–$20.90$8.15--
$700.00Jul 17$0.00$9.00$4.50$1.00 07/02$0.70–$6.35$1.00--
$700.00Aug 21$3.20$6.80$5.00$13.00 07/01$5.00–$18.65$5.00--
$700.00Sep 18$5.70$14.00$9.85$13.50 07/02$9.85–$23.00$9.85--
$700.00Nov 20$17.00$23.90$20.45$24.20 07/02$20.45–$35.15$20.45--
$700.00Dec 18$19.10$27.00$23.05$31.50 06/24$23.05–$38.35$23.05--
$700.00Jan 15$22.70$29.20$25.95$34.50 06/24$25.95–$41.80$25.95--
$700.00Mar 19$29.60$37.10$33.35$41.15 06/17$33.35–$50.00$33.35--
$700.00Jan 21$57.00$66.00$61.50$67.00 06/12$61.50–$77.00$61.50--
$690.00Jul 17$0.00$8.80$4.40$1.39 06/25$0.68–$6.65$1.39--
$690.00Aug 21$2.15$10.00$6.08$11.16 06/25$6.08–$16.25$6.08--
$690.00Feb 19$23.80$32.30$28.05$40.30 06/23$28.05–$44.10$28.05--
$690.00Jan 21$53.00$62.00$57.50$62.25 06/11$57.50–$73.00$57.50--
$680.00Jul 17$0.00$4.80$2.40$1.00 06/26$1.70–$4.35$1.00--

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 315
Total Puts 182
Put/Call Ratio 0.58
Net Difference 133

Prior's Put/Call Breakdown

Total Calls 131
Total Puts 181
Put/Call Ratio 1.38
Net Difference -50

Prior 7-Day Put/Call Summary

Total Calls 2,000
Total Puts 917
Average Put/Call Ratio 0.72
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