Tour v303
MCK
MCKESSON CORP
$818.66 +1.40%
$817.30 (-0.17%)🌙
as of 07/08 06:46 PM
(7/7 18:45) ◀
|
Wednesday, July 8, 2026 (6:46pm)
January 2026
|
▶ (7/9 18:45)
◀ 7/8 18:46 ▶

Option Volume

Detail
ℹ
Current (07/08) 578
Calls: 416 (72%)
Puts: 162 (28%)
Prior (07/07) 497
Calls: 315 (63%)
Puts: 182 (37%)
Current vs Prior +16.30%
Calls: +32.06% (Calls)
Puts: -10.99% (Puts)
Prior 7-Day Total 2,275
Calls: 1,441 (63%)
Puts: 834 (37%)
Prior 7-Day Average 325
Calls: 205 (63%)
Puts: 119 (37%)
Current vs Prior 7-Day Avg +77.85%
Calls: +102.08%
Puts: +35.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $2.08M
Calls: $1.74M (83%)
Puts: $344.3K (17%)
Prior (07/07) $1.56M
Calls: $966.8K (62%)
Puts: $589.0K (38%)
Current vs Prior +33.82%
Calls: +79.74%
Puts: -41.55%
Prior 7-Day Total $5.49M
Calls: $3.68M (67%)
Puts: $1.81M (33%)
Prior 7-Day Average $784.6K
Calls: $525.8K (67%)
Puts: $258.8K (33%)
Current vs Prior 7-Day Avg +165.35%
Calls: +230.49%
Puts: +33.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.39
Prior (07/07) 0.58
Current vs Prior -32.60%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -48.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 5,389
Calls: 4,302 (80%)
Puts: 1,087 (20%)
Prior (07/07) 3,649
Calls: 3,386 (93%)
Puts: 263 (7%)
Current vs Prior +47.68%
Prior 7-Day Total 18,557
Calls: 14,407 (78%)
Puts: 4,150 (22%)
Prior 7-Day Average 2,651
Calls: 2,058 (78%)
Puts: 592 (22%)
Current vs Prior 7-Day Avg +103.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.16% | 9.64%4.16% | 9.64%
Prior 4.06% | 9.30%4.06% | 9.30%
Current vs Prior +2.53% | +3.74%+2.53% | +3.74%
Prior 7-Day Avg 5.02% | 10.15%4.33% | 9.57%
Current vs 7-Day Avg -17.08% | -4.97%-3.94% | +0.80%
Prior 7-Day Eod 4.06% | 9.30%-- | --
Current vs 7-Day Eod +2.53% | +3.74%-- | --
Sentiment BEARISHBEARISH

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 11.50% | 11.23%
Calls: 12.71% | 10.83%
Puts: 10.29% | 11.63%
Current vs 7-Day Avg -29.23% | -5.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.74M) vs puts ($344.3K). Dollar volume significantly above 7-day average (165% higher). Volume explosion - 78% above 7-day average (578 vs avg 325). Extreme bullish P/C ratio of 0.39 - heavy call buying (416 calls vs 162 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 7.0%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Jul 17154.60162.00$158.304.7%10.95--
$680.00Jul 17134.70143.40$139.056.3%10.95--
$740.00Jul 1775.2083.10$79.1510.0%10.97--
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. 14 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 1775.2083.10$79.1510.0%10.97--
$660.00Jul 17154.60162.00$158.304.7%10.95--
$680.00Jul 17134.70143.40$139.056.3%10.95--
$770.00Jul 1746.6054.20$50.4015.1%20.9191
$800.00Jul 1721.9029.90$25.9030.9%460.72300
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Jul 1724.1031.00$27.5525.0%20.71--
$850.00Aug 2148.2056.00$52.1015.0%10.6013
$830.00Aug 2138.8045.00$41.9014.8%10.5211

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 370, top 94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Jul 172.905.00$3.9553.2%940.2078
$800.00Jul 1721.9029.90$25.9030.9%460.72300
$860.00Jul 170.954.00$2.48123.0%170.1456
$820.00Jul 1711.9018.00$14.9540.8%160.5093
$900.00Aug 216.4013.80$10.1073.3%130.21202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 2113.1018.60$15.8534.7%300.2528
$820.00Jul 1712.1017.80$14.9538.1%160.505
$740.00Aug 216.2013.20$9.7072.2%150.1835
$720.00Jul 170.204.80$2.50184.0%110.07--
$690.00Aug 211.3010.00$5.65154.0%100.10--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 24.8%, max 56.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Jul 17Aug 2149.4%31.6%56.1%23216
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$750.00Jul 17Aug 2138.9%34.3%13.5%6186
$740.00Jul 17Aug 2135.3%33.7%4.9%1635

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 56.14, avg 4.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$850.00$860.00Jul 17$1.47$8.53$1.475.80$851.47
$890.00$900.00Aug 21$1.85$8.15$1.854.41$891.85
$840.00$850.00Jul 17$2.40$7.60$2.403.17$842.40
$840.00$850.00Aug 21$2.90$7.10$2.902.45$842.90
$880.00$890.00Aug 21$3.10$6.90$3.102.23$883.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$690.00$670.00Aug 21$0.35$19.65$0.3556.14$689.65
$770.00$760.00Jul 17$0.65$9.35$0.6514.38$769.35
$780.00$770.00Jul 17$0.88$9.12$0.8810.36$779.12
$750.00$740.00Jul 17$1.00$9.00$1.009.00$749.00
$730.00$690.00Aug 21$4.20$35.80$4.208.52$725.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 25.67, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$660.00$680.00Jul 17$19.25$19.25$0.7525.67$679.25
$740.00$770.00Jul 17$28.75$28.75$1.2523.00$768.75
$770.00$800.00Jul 17$24.50$24.50$5.504.45$794.50
$800.00$810.00Jul 17$6.80$6.80$3.202.12$806.80
$790.00$800.00Aug 21$6.60$6.60$3.401.94$796.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$840.00$820.00Jul 17$12.60$12.60$7.401.70$827.40
$830.00$820.00Aug 21$6.15$6.15$3.851.60$823.85
$820.00$810.00Jul 17$5.25$5.25$4.751.11$814.75
$850.00$830.00Aug 21$10.20$10.20$9.801.04$839.80
$820.00$800.00Aug 21$8.70$8.70$11.300.77$811.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $18.21, cheapest $6.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$900.00Jul 17Aug 21$6.5249.4%31.6%
$850.00Jul 17Aug 21$21.7527.7%34.1%
$840.00Jul 17Aug 21$22.2527.9%33.4%
$800.00Jul 17Aug 21$23.0527.0%31.8%
$820.00Jul 17Aug 21$23.1528.5%31.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$740.00Jul 17Aug 21$9.1535.3%33.7%
$750.00Jul 17Aug 21$10.9038.9%34.3%
$760.00Jul 17Aug 21$14.8531.0%35.1%
$820.00Jul 17Aug 21$20.8028.5%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.52% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$810.00Jul 17$19.10$9.70$28.80$781.20$838.803.52%
$820.00Jul 17$14.95$14.95$29.90$790.10$849.903.65%
$840.00Jul 17$6.35$27.55$33.90$806.10$873.904.14%
$770.00Jul 17$50.40$1.65$52.05$717.95$822.056.36%
$820.00Aug 21$38.10$35.75$73.85$746.15$893.859.02%
$830.00Aug 21$33.95$41.90$75.85$754.15$905.859.27%
$800.00Aug 21$48.95$27.05$76.00$724.00$876.009.28%
$850.00Aug 21$25.70$52.10$77.80$772.20$927.809.50%
$740.00Jul 17$79.15$0.55$79.70$660.30$819.709.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.49% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$750.00Jul 17$2.48$1.55$4.03$745.97$864.03
$860.00$770.00Jul 17$2.48$1.65$4.13$765.87$864.13
$860.00$780.00Jul 17$2.48$2.53$5.01$774.99$865.01
$860.00$720.00Jul 17$2.48$2.50$4.98$715.02$864.98
$900.00$750.00Jul 17$3.58$1.55$5.13$744.87$905.13
$900.00$770.00Jul 17$3.58$1.65$5.23$764.77$905.23
$850.00$750.00Jul 17$3.95$1.55$5.50$744.50$855.50
$850.00$770.00Jul 17$3.95$1.65$5.60$764.40$855.60
$900.00$720.00Jul 17$3.58$2.50$6.08$713.92$906.08
$900.00$780.00Jul 17$3.58$2.53$6.11$773.89$906.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 14.38, avg credit $8.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
740/750790/800Aug 21$9.35$0.6514.38$740.65$799.35
820/830880/890Aug 21$9.25$0.7512.33$820.75$889.25
750/760800/810Aug 21$9.15$0.8510.76$750.85$809.15
810/820830/840Jul 17$9.05$0.959.53$810.95$839.05
820/830840/850Aug 21$9.05$0.959.53$820.95$849.05
750/760830/840Aug 21$8.75$1.257.00$751.25$838.75
740/750770/800Jul 17$25.50$4.505.67$724.50$795.50
740/750800/810Aug 21$8.50$1.505.67$741.50$808.50
750/760810/820Aug 21$8.50$1.505.67$751.50$818.50
740/750830/840Aug 21$8.10$1.904.26$741.90$838.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 42.48, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$810.00$820.00Aug 21$0.65$9.3514.38
$790.00$800.00$810.00Aug 21$0.85$9.1510.76
$870.00$880.00$890.00Aug 21$0.85$9.1510.76
$840.00$850.00$860.00Jul 17$0.93$9.079.75
$810.00$820.00$830.00Aug 21$0.95$9.059.53
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$760.00$770.00$780.00Jul 17$0.23$9.7742.48
$740.00$750.00$760.00Aug 21$0.65$9.3514.38
$750.00$760.00$770.00Jul 17$1.20$8.807.33
$730.00$740.00$750.00Aug 21$2.90$7.102.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-19.25, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$740.001:2Jul 17-$19.25$40.75
$860.00$900.001:2Jul 17-$4.68$35.32
$770.00$800.001:2Jul 17-$1.40$28.60
$850.00$860.001:2Jul 17-$1.01$8.99
$840.00$850.001:2Jul 17-$1.55$8.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$690.001:2Aug 21-$1.45$38.55
$800.00$760.001:2Aug 21-$4.65$35.35
$840.00$820.001:2Jul 17-$2.35$17.65
$740.00$720.001:2Jul 17-$4.45$15.55
$690.00$670.001:2Aug 21-$4.95$15.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 4.18%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$820.00Aug 21$34.200.520.2%4.18%4.34%1--
$830.00Aug 21$30.900.481.4%3.77%5.16%2361
$840.00Aug 21$24.700.432.6%3.02%5.62%1--
$850.00Aug 21$23.400.403.8%2.86%6.69%5191
$870.00Aug 21$16.000.326.3%1.95%8.23%5--
$880.00Aug 21$12.100.287.5%1.48%8.97%11167
$820.00Jul 17$11.900.500.2%1.45%1.62%1693
$890.00Aug 21$10.100.248.7%1.23%9.95%849
$830.00Jul 17$8.200.401.4%1.00%2.39%669
$900.00Aug 21$6.400.219.9%0.78%10.72%13202

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, 190 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 $760.00 01-15 call last traded $83.80 on 07/01 (now $111.70/$117.00) — try a limit near $111.70. Also watch the $770.00 01-21 call last traded $151.00 on 07/02 (now $171.00/$180.00) — try a limit near $171.00; the $800.00 01-21 call last traded $120.88 on 06/30 (now $155.00/$164.00) — try a limit near $155.00. Most tradeable put: the $880.00 09-18 put last traded $153.50 on 05/11 (now $74.80/$81.00) — try a limit near $77.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$820.00Jul 17$11.90$18.00$14.95$4.90 07/02$2.50–$16.65$11.9093
$820.00Aug 21$34.20$42.00$38.10$20.35 07/02$12.70–$38.10$34.20--
$820.00Sep 18$44.80$50.00$47.40$27.80 06/24$18.55–$47.40$44.8087
$820.00Nov 20$63.80$70.00$66.90$39.50 06/23$33.30–$66.90$63.80--
$820.00Dec 18$68.70$75.90$72.30$53.80 07/02$38.25–$72.30$68.70--
$820.00Jan 15$74.60$81.00$77.80$48.90 06/18$43.65–$77.80$74.6088
$820.00Mar 19$88.60$97.00$92.80$56.90 06/22$56.20–$92.80$88.60--
$820.00Jan 21$145.00$154.00$149.50$119.30 06/24$107.50–$149.50$145.00--
$810.00Jul 17$15.60$22.60$19.10$7.50 07/02$2.90–$20.30$15.60119
$810.00Aug 21$39.40$47.00$43.20$24.15 07/02$14.85–$43.20$39.40340
$810.00Nov 20$68.40$76.00$72.20$37.98 07/01$36.95–$72.20$68.40--
$810.00Dec 18$74.10$81.00$77.55$58.40 07/02$41.50–$77.55$74.10--
$830.00Jul 17$8.20$12.10$10.15$3.00 07/02$1.60–$13.15$8.2069
$830.00Aug 21$30.90$37.00$33.95$19.67 07/02$10.25–$33.95$30.90361
$830.00Nov 20$59.50$65.00$62.25$57.30 06/11$29.85–$62.25$59.5013
$830.00Dec 18$63.70$70.00$66.85$37.31 05/29$34.30–$66.85$63.70--
$800.00Jul 17$21.90$29.90$25.90$10.35 07/02$4.08–$25.90$21.90300
$800.00Aug 21$45.30$52.60$48.95$23.60 07/02$17.35–$48.95$45.30--
$800.00Sep 18$54.40$61.00$57.70$39.30 07/02$25.15–$57.70$54.40182
$800.00Nov 20$74.10$81.00$77.55$57.40 07/02$40.85–$77.55$74.10--
$800.00Dec 18$79.70$86.00$82.85$62.08 05/18$45.10–$82.85$79.70--
$800.00Jan 15$86.30$92.00$89.15$67.20 06/17$51.65–$89.15$86.3035
$800.00Mar 19$99.30$108.00$103.65$80.35 06/25$64.50–$103.65$99.30--
$800.00Jan 21$155.00$164.00$159.50$120.88 06/30$116.00–$159.50$155.0060
$840.00Jul 17$4.70$8.00$6.35$2.10 07/02$1.20–$10.35$4.7072
$840.00Aug 21$24.70$32.50$28.60$14.54 07/02$8.75–$28.60$24.70--
$840.00Sep 18$34.60$39.80$37.20$16.29 06/30$13.85–$37.20$34.60--
$840.00Nov 20$54.10$59.70$56.90$40.59 06/15$27.10–$56.90$54.10--
$840.00Dec 18$58.80$65.00$61.90$32.36 05/13$31.30–$61.90$58.80--
$840.00Jan 15$64.70$71.00$67.85$49.00 06/25$36.70–$67.85$64.70--
$840.00Mar 19$78.80$85.70$82.25$63.57 06/26$49.35–$82.25$78.8017
$840.00Jun 17$97.00$106.00$101.50$81.80 07/02$65.45–$101.50$97.00--
$840.00Jan 21$136.00$144.00$140.00$119.00 07/02$99.50–$140.00$136.00--
$790.00Jul 17$29.10$37.90$33.50$14.80 07/02$6.00–$33.50$29.10--
$790.00Aug 21$52.10$59.00$55.55$35.00 07/02$21.50–$55.55$52.10--
$790.00Dec 18$85.40$92.00$88.70$44.80 05/12$49.25–$88.70$85.40--
$790.00Jan 21$161.00$169.00$165.00$143.50 07/02$120.00–$165.00$161.00--
$850.00Jul 17$2.90$5.00$3.95$1.21 07/02$0.53–$8.30$2.9078
$850.00Aug 21$23.40$28.00$25.70$14.00 07/02$6.45–$25.70$23.40191
$850.00Nov 20$48.40$54.80$51.60$28.40 06/18$23.65–$51.60$48.4014
$850.00Dec 18$54.10$62.00$58.05$26.50 05/11$28.20–$58.05$54.10--
$850.00Jan 21$131.00$140.00$135.50$100.88 06/30$95.50–$135.50$131.00--
$780.00Jul 17$38.80$45.60$42.20$18.90 07/02$6.80–$42.20$38.80--
$780.00Aug 21$58.10$66.10$62.10$41.07 07/02$25.10–$62.10$58.10--
$780.00Sep 18$65.70$73.60$69.65$49.50 07/02$31.70–$69.65$65.70--
$780.00Nov 20$86.10$93.00$89.55$72.15 06/09$49.75–$89.55$86.10--
$780.00Dec 18$91.90$98.00$94.95$64.40 06/23$54.75–$94.95$91.9014
$780.00Jan 15$97.30$104.00$100.65$70.98 07/01$59.90–$100.65$97.30--
$780.00Mar 19$111.00$119.40$115.20$87.90 06/24$73.50–$115.20$111.00--
$780.00Jan 21$166.00$175.00$170.50$126.01 06/29$124.50–$170.50$166.00--
$860.00Jul 17$0.95$4.00$2.48$1.13 06/25$0.80–$6.90$1.1356
$860.00Aug 21$16.60$24.60$20.60$5.61 06/30$5.65–$20.60$16.60--
$860.00Sep 18$26.30$32.00$29.15$13.85 07/02$10.10–$29.15$26.30219
$860.00Nov 20$44.00$50.60$47.30$29.55 07/02$21.40–$47.30$44.00--
$860.00Jan 15$55.50$62.10$58.80$33.50 06/22$30.80–$58.80$55.50--
$860.00Mar 19$69.80$76.50$73.15$56.00 06/29$42.45–$73.15$69.80--
$860.00Jan 21$126.00$135.00$130.50$117.70 06/10$92.00–$130.50$126.00--
$770.00Jul 17$46.60$54.20$50.40$24.45 07/02$10.90–$50.40$46.6091
$770.00Aug 21$65.00$73.00$69.00$46.40 07/02$29.30–$69.00$65.00--
$770.00Feb 19$112.60$121.00$116.80$93.50 07/02$72.95–$116.80$112.60--
$770.00Jan 21$171.00$180.00$175.50$151.00 07/02$129.00–$175.50$171.006
$870.00Jul 17$0.05$7.70$3.88$0.82 06/25$1.00–$5.90$0.82--
$870.00Aug 21$16.00$22.00$19.00$6.38 06/29$4.80–$19.00$16.00--
$870.00Nov 20$39.80$47.00$43.40$39.10 06/12$19.40–$43.40$39.80--
$870.00Dec 18$45.60$53.00$49.30$27.00 06/18$23.10–$49.30$45.60--
$760.00Jul 17$56.80$63.70$60.25$32.87 07/02$14.00–$60.25$56.80--
$760.00Aug 21$74.00$80.00$77.00$44.30 07/01$33.70–$77.00$74.00--
$760.00Sep 18$79.40$87.00$83.20$60.30 07/02$40.65–$83.20$79.40--
$760.00Nov 20$99.10$105.90$102.50$90.12 06/10$59.00–$102.50$99.10--
$760.00Dec 18$105.80$111.00$108.40$80.78 05/22$63.60–$108.40$105.80--
$760.00Jan 15$111.70$117.00$114.35$83.80 07/01$69.10–$114.35$111.7028
$760.00Mar 19$123.00$131.30$127.15$95.30 06/23$82.65–$127.15$123.00--
$760.00Jan 21$177.00$186.00$181.50$135.88 05/06$134.00–$181.50$177.00--
$880.00Aug 21$12.10$18.00$15.05--$15.05–$15.05—$12.10167
$880.00Sep 18$20.50$25.00$22.75--$22.75–$22.75—$20.5048
$880.00Jan 21$118.00$126.00$122.00--$122.00–$122.00—$118.0023
$750.00Jul 17$65.40$74.30$69.85$41.00 07/02$17.60–$69.85$65.40--
$750.00Aug 21$80.30$88.00$84.15$57.96 07/02$37.85–$84.15$80.30--
$750.00Jan 21$183.00$192.00$187.50$172.50 06/10$139.00–$187.50$183.00--
$890.00Aug 21$10.10$13.80$11.95--$11.95–$11.95—$10.1049
$740.00Jul 17$75.20$83.10$79.15$29.50 06/30$23.05–$79.15$75.20--
$740.00Aug 21$88.40$96.00$92.20$70.50 06/09$44.55–$92.20$88.40--
$740.00Sep 18$94.20$102.00$98.10$64.00 07/01$51.30–$98.10$94.20--
$740.00Nov 20$112.90$120.00$116.45$90.50 07/02$69.00–$116.45$112.90--
$740.00Dec 18$117.80$125.80$121.80$87.28 07/01$74.00–$121.80$117.80--
$740.00Jan 15$124.90$130.00$127.45$86.00 06/18$79.20–$127.45$124.90--
$740.00Mar 19$136.10$144.90$140.50$90.00 05/13$92.75–$140.50$136.10--
$740.00Jan 21$188.00$198.00$193.00$165.00 07/02$144.00–$193.00$188.00--
$900.00Aug 21$6.40$13.80$10.10--$6.75–$10.10$6.40202
$900.00Jul 17$0.05$7.10$3.58--$3.58–$3.58—$0.0514
$900.00Nov 20$28.90$35.90$32.40--$32.40–$32.40—$28.9054
$900.00Jan 21$110.00$117.00$113.50--$113.50–$113.50—$110.0055
$730.00Jul 17$85.00$92.80$88.90$72.00 06/12$30.55–$88.90$85.00--
$730.00Aug 21$98.20$104.00$101.10$73.80 06/08$49.45–$101.10$98.20--
$730.00Jan 21$194.00$203.00$198.50$166.00 06/26$149.00–$198.50$194.00--
$720.00Jul 17$95.00$102.70$98.85$59.87 06/25$37.60–$98.85$95.00--
$720.00Aug 21$106.20$112.90$109.55$70.00 07/01$56.20–$109.55$106.20--
$720.00Sep 18$110.30$119.90$115.10$91.25 06/05$63.25–$115.10$110.30--
$720.00Dec 18$132.10$139.00$135.55$107.17 06/17$85.30–$135.55$132.10--
$720.00Jan 15$138.00$145.00$141.50$115.35 06/05$90.65–$141.50$138.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$820.00Jul 17$12.10$17.80$14.95$51.74 06/15$14.95–$74.05$14.955
$820.00Aug 21$32.60$38.90$35.75$93.75 05/12$35.75–$81.65$35.7515
$820.00Sep 18$38.80$45.00$41.90$86.50 06/04$41.90–$86.25$41.90--
$820.00Nov 20$54.70$61.00$57.85$82.04 05/19$57.85–$95.95$57.85--
$820.00Jan 15$61.20$68.00$64.60$111.57 05/06$64.60–$102.00$64.60--
$820.00Jan 21$101.00$111.00$106.00$136.10 06/18$106.00–$136.50$106.00--
$810.00Jul 17$6.50$12.90$9.70$45.10 07/01$9.70–$65.45$9.70--
$810.00Aug 21$28.50$34.20$31.35$56.70 07/01$31.35–$74.35$31.35--
$810.00Jan 21$97.00$106.00$101.50$140.90 05/07$101.50–$130.50$101.50--
$830.00Jul 17$17.50$25.00$21.25$49.50 06/16$21.25–$83.50$21.25--
$830.00Aug 21$38.80$45.00$41.90$79.15 05/08$41.90–$90.20$41.9011
$830.00Nov 20$59.70$64.70$62.20$114.97 06/01$62.20–$103.55$62.20--
$800.00Jul 17$3.00$9.20$6.10$39.80 07/01$6.10–$55.95$6.10--
$800.00Aug 21$24.70$29.40$27.05$49.85 06/24$27.05–$67.05$27.0570
$800.00Sep 18$29.90$36.30$33.10$54.00 07/02$33.10–$71.35$33.10--
$800.00Nov 20$44.90$51.60$48.25$82.45 06/04$48.25–$83.45$48.25--
$800.00Dec 18$48.70$56.00$52.35$68.10 06/16$52.35–$86.35$52.35--
$800.00Jan 15$53.10$59.00$56.05$69.60 07/02$56.05–$88.60$56.05--
$800.00Mar 19$61.30$70.00$65.65$83.60 06/25$65.65–$96.80$65.65--
$800.00Jun 17$72.00$81.00$76.50$106.90 06/30$76.50–$108.00$76.50--
$800.00Jan 21$92.00$101.00$96.50$131.90 06/02$96.50–$125.00$96.50--
$840.00Jul 17$24.10$31.00$27.55$67.80 06/26$27.55–$93.35$27.55--
$840.00Aug 21$43.30$50.00$46.65$118.00 05/07$46.65–$97.85$46.65--
$840.00Sep 18$48.90$57.00$52.95$114.62 06/01$52.95–$101.20$52.95--
$840.00Jan 15$71.20$78.00$74.60$125.30 06/03$74.60–$115.50$74.60--
$840.00Mar 19$80.30$88.00$84.15$108.79 06/25$84.15–$122.70$84.15--
$790.00Jul 17$2.80$7.40$5.10$18.75 07/02$5.10–$48.70$5.10--
$790.00Aug 21$21.50$28.00$24.75$37.80 07/02$24.75–$60.15$24.75--
$850.00Jul 17$30.90$39.00$34.95$77.50 06/16$34.95–$104.60$34.95--
$850.00Dec 18$73.20$80.00$76.60$94.70 07/02$76.60–$120.20$76.60--
$850.00Aug 21$48.20$56.00$52.10--$52.10–$52.10—$48.2013
$780.00Jul 17$0.05$5.00$2.53$13.95 07/02$2.53–$41.15$2.53--
$780.00Aug 21$16.20$24.00$20.10$35.07 07/02$20.10–$53.55$20.10--
$780.00Sep 18$24.50$29.90$27.20$40.30 07/02$27.20–$59.05$27.20--
$780.00Nov 20$36.40$43.00$39.70$52.50 07/02$39.70–$71.30$39.70--
$780.00Dec 18$40.60$48.00$44.30$69.10 05/08$44.30–$74.60$44.30--
$780.00Jan 15$44.00$51.00$47.50$68.40 06/26$47.50–$77.85$47.50--
$780.00Mar 19$52.90$61.00$56.95$72.90 06/25$56.95–$85.80$56.95--
$860.00Jul 17$39.90$48.00$43.95$91.80 07/01$43.95–$114.30$43.95--
$860.00Jan 15$82.20$89.00$85.60$140.20 06/03$85.60–$130.10$85.60--
$860.00Mar 19$92.50$98.20$95.35$124.00 06/25$95.35–$136.55$95.35--
$860.00Jun 17$101.00$110.00$105.50$122.20 07/02$105.50–$145.50$105.50--
$860.00Sep 18$61.50$68.90$65.20--$65.20–$65.20—$61.504
$770.00Jul 17$0.55$2.75$1.65$15.65 07/01$1.65–$34.10$1.6528
$770.00Aug 21$13.80$21.00$17.40$30.70 07/02$17.40–$48.50$17.40--
$770.00Feb 19$46.20$54.00$50.10$77.70 06/30$50.10–$77.75$50.10--
$770.00Jan 21$79.50$89.00$84.25$92.50 06/11$84.25–$109.00$84.25--
$870.00Jul 17$49.20$56.70$52.95$95.00 06/29$52.95–$124.45$52.95--
$870.00Nov 20$80.40$88.00$84.20$126.20 05/08$84.20–$133.65$84.20--
$760.00Jul 17$0.30$1.70$1.00$11.75 07/01$1.00–$28.20$1.0034
$760.00Aug 21$13.10$18.60$15.85$37.80 06/30$15.85–$43.15$15.8528
$760.00Sep 18$16.30$24.00$20.15$36.00 07/01$20.15–$49.10$20.15126
$760.00Nov 20$29.90$36.20$33.05$45.42 07/02$33.05–$61.05$33.05--
$760.00Dec 18$33.50$41.00$37.25$65.60 06/04$37.25–$64.45$37.25--
$760.00Jan 15$37.50$42.30$39.90$66.00 06/22$39.90–$66.80$39.90104
$760.00Mar 19$45.40$53.90$49.65$69.30 06/23$49.65–$75.40$49.65--
$760.00Jan 21$75.00$85.00$80.00$89.00 06/11$80.00–$104.50$80.00--
$880.00Jul 17$57.70$66.80$62.25$105.00 06/29$62.25–$134.40$62.25--
$880.00Aug 21$69.10$76.80$72.95$138.07 05/07$72.95–$133.95$72.95--
$880.00Sep 18$74.80$81.00$77.90$153.50 05/11$77.90–$135.80$77.9010
$880.00Nov 20$89.00$94.00$91.50$150.75 05/06$91.50–$141.40$91.50--
$880.00Jan 15$93.90$101.00$97.45$151.00 05/13$97.45–$145.35$97.45--
$880.00Mar 19$102.50$110.00$106.25$140.50 05/22$106.25–$150.95$106.25--
$750.00Jul 17$0.50$2.60$1.55$10.10 07/01$1.48–$23.10$1.55186
$750.00Aug 21$10.60$14.30$12.45$22.42 07/02$12.45–$37.70$12.45--
$750.00Jan 21$71.00$81.00$76.00$89.00 06/09$76.00–$99.50$76.00--
$890.00Aug 21$76.70$84.00$80.35$116.00 06/05$80.35–$143.95$80.35--
$740.00Jul 17$0.00$1.10$0.55$6.10 07/01$0.55–$17.85$0.55--
$740.00Aug 21$6.20$13.20$9.70$18.00 07/02$9.70–$33.00$9.7035
$740.00Sep 18$11.50$18.50$15.00$32.50 06/23$15.00–$39.35$15.00--
$740.00Nov 20$23.90$30.70$27.30$49.94 06/29$27.30–$50.85$27.30--
$740.00Dec 18$27.20$35.00$31.10$62.00 05/12$31.10–$54.40$31.10--
$740.00Jan 15$30.30$38.00$34.15$56.60 06/22$34.15–$57.50$34.15--
$740.00Mar 19$39.80$47.00$43.40$60.70 06/23$43.40–$65.95$43.40--
$740.00Jan 21$68.00$77.00$72.50$90.00 06/08$72.50–$94.50$72.50--
$730.00Jul 17$0.00$4.80$2.40$2.40 07/02$1.95–$14.00$2.40--
$730.00Aug 21$7.00$12.70$9.85$20.74 07/01$9.85–$28.90$9.85190
$720.00Jul 17$0.20$4.80$2.50$2.00 07/02$1.15–$10.70$2.00--
$720.00Aug 21$3.90$10.00$6.95$13.90 07/02$6.95–$24.65$6.95--
$720.00Sep 18$6.80$15.90$11.35$17.40 07/02$11.35–$30.15$11.35--
$720.00Nov 20$20.40$26.00$23.20$37.86 06/23$23.20–$42.50$23.20--
$720.00Dec 18$21.70$29.60$25.65$45.00 06/29$25.65–$46.05$25.65--
$720.00Jan 15$25.30$32.30$28.80$46.60 06/18$28.80–$48.30$28.80--
$720.00Mar 19$32.60$41.00$36.80$64.10 06/02$36.80–$58.20$36.80--
$720.00Jan 21$60.00$70.00$65.00$81.10 05/26$65.00–$85.95$65.0013
$710.00Jul 17$0.00$4.80$2.40$2.30 07/02$1.35–$8.55$2.30--
$710.00Aug 21$1.70$11.00$6.35$12.74 07/02$6.35–$20.90$6.35--
$700.00Jul 17$0.00$4.80$2.40$1.00 07/02$0.70–$6.35$1.00--
$700.00Aug 21$0.80$10.00$5.40$13.00 07/01$5.00–$18.65$5.40--
$700.00Sep 18$5.00$12.40$8.70$13.50 07/02$8.70–$23.00$8.70--
$700.00Nov 20$16.90$21.90$19.40$24.20 07/02$19.40–$35.15$19.403
$700.00Dec 18$16.90$25.00$20.95$31.50 06/24$20.95–$38.35$20.95--
$700.00Jan 15$19.70$27.90$23.80$34.50 06/24$23.80–$41.80$23.80--
$700.00Mar 19$27.80$34.90$31.35$41.15 06/17$31.35–$50.00$31.35--
$700.00Jan 21$54.00$63.00$58.50$67.00 06/12$58.50–$77.00$58.5062
$690.00Jul 17$0.00$4.80$2.40$1.39 06/25$0.68–$5.80$1.39--
$690.00Aug 21$1.30$10.00$5.65$11.16 06/25$5.65–$16.25$5.65--
$690.00Feb 19$22.90$31.00$26.95$40.30 06/23$26.95–$44.10$26.95--
$690.00Jan 21$51.00$60.00$55.50$62.25 06/11$55.50–$73.00$55.50--
$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 416
Total Puts 162
Put/Call Ratio 0.39
Net Difference 254

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,441
Total Puts 834
Average Put/Call Ratio 0.76
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