Tour v308
MCK
MCKESSON CORP
$792.81 -3.16%
(7/8 18:46) ◀
|
Thursday, July 9, 2026 (6:45pm)
January 2026
|
▶ (7/10 18:46)
◀ 7/9 18:45 ▶

Option Volume

Detail
ℹ
Current (07/09) 943
Calls: 620 (66%)
Puts: 323 (34%)
Prior (07/08) 578
Calls: 416 (72%)
Puts: 162 (28%)
Current vs Prior +63.15%
Calls: +49.04% (Calls)
Puts: +99.38% (Puts)
Prior 7-Day Total 2,544
Calls: 1,564 (61%)
Puts: 980 (39%)
Prior 7-Day Average 363
Calls: 223 (61%)
Puts: 140 (39%)
Current vs Prior 7-Day Avg +159.47%
Calls: +177.49%
Puts: +130.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.91M
Calls: $1.46M (76%)
Puts: $448.4K (24%)
Prior (07/08) $2.08M
Calls: $1.74M (83%)
Puts: $344.3K (17%)
Current vs Prior -8.42%
Calls: -16.08%
Puts: +30.24%
Prior 7-Day Total $7.37M
Calls: $5.25M (71%)
Puts: $2.12M (29%)
Prior 7-Day Average $1.05M
Calls: $750.0K (71%)
Puts: $302.5K (29%)
Current vs Prior 7-Day Avg +81.16%
Calls: +94.45%
Puts: +48.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.52
Prior (07/08) 0.39
Current vs Prior +33.78%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -35.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 4,502
Calls: 3,409 (76%)
Puts: 1,093 (24%)
Prior (07/08) 5,389
Calls: 4,302 (80%)
Puts: 1,087 (20%)
Current vs Prior -16.46%
Prior 7-Day Total 23,639
Calls: 18,446 (78%)
Puts: 5,193 (22%)
Prior 7-Day Average 3,377
Calls: 2,635 (78%)
Puts: 741 (22%)
Current vs Prior 7-Day Avg +33.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.97% | 10.05%3.97% | 10.05%
Prior 4.16% | 9.64%4.16% | 9.64%
Current vs Prior -4.62% | +4.18%-4.62% | +4.18%
Prior 7-Day Avg 4.80% | 9.99%4.27% | 9.59%
Current vs 7-Day Avg -17.38% | +0.56%-7.16% | +4.73%
Prior 7-Day Eod 4.16% | 9.64%-- | --
Current vs 7-Day Eod -4.62% | +4.18%-- | --
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 8.14% | 10.63%
Calls: 9.34% | 10.04%
Puts: 6.94% | 11.23%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.46M) vs puts ($448.4K). Dollar volume significantly above 7-day average (81% higher). Above-average activity with volume up 63% vs prior. Volume explosion - 160% above 7-day average (943 vs avg 363).

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 9.0%, best 7.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 1790.2097.10$93.657.4%10.92--
$760.00Aug 2155.4061.00$58.209.6%20.67--
$750.00Aug 2161.6068.00$64.809.9%20.7033
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 0.66, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 1790.2097.10$93.657.4%10.92--
$760.00Jul 1733.0040.30$36.6519.9%40.81--
$770.00Jul 1724.7031.20$27.9523.3%30.75--
$750.00Aug 2161.6068.00$64.809.9%20.7033
$760.00Aug 2155.4061.00$58.209.6%20.67--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Jul 1726.5033.00$29.7521.8%50.8021
$810.00Jul 1719.5025.80$22.6527.8%10.682
$820.00Aug 2146.8053.00$49.9012.4%20.5916
$810.00Aug 2141.5047.00$44.2512.4%50.5533
$800.00Aug 2136.0042.00$39.0015.4%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 628, top 202)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Aug 218.4013.40$10.9045.9%1510.2231
$880.00Aug 214.7010.80$7.7578.7%710.18173
$850.00Aug 2113.6019.00$16.3033.1%330.30189
$840.00Jul 170.355.70$3.03176.6%120.1478
$800.00Aug 2130.9038.00$34.4520.6%110.5087
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Jul 177.7014.90$11.3063.7%2020.4618
$770.00Aug 2123.3029.00$26.1521.8%320.3896
$770.00Jul 172.808.30$5.5599.1%130.2529
$780.00Jul 175.9010.90$8.4059.5%110.3555
$760.00Aug 2119.5025.00$22.2524.7%70.3458

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 41.7%, max 77.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$890.00Jul 17Aug 2156.7%31.9%77.7%655
$880.00Jul 17Aug 2151.2%30.9%65.9%72173
$840.00Jul 17Aug 2136.0%32.8%9.9%1498
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$750.00Jul 17Aug 2139.8%35.1%13.2%3430

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 37.46, avg 5.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$820.00$840.00Jul 17$0.52$19.48$0.5237.46$820.52
$890.00$950.00Aug 21$3.72$56.28$3.7215.13$893.72
$880.00$890.00Aug 21$0.75$9.25$0.7512.33$880.75
$890.00$910.00Jul 17$1.63$18.37$1.6311.27$891.63
$840.00$850.00Jul 17$1.73$8.27$1.734.78$841.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$690.00$680.00Aug 21$0.35$9.65$0.3527.57$689.65
$650.00$640.00Aug 21$0.40$9.60$0.4024.00$649.60
$680.00$650.00Aug 21$2.30$27.70$2.3012.04$677.70
$700.00$690.00Aug 21$0.90$9.10$0.9010.11$699.10
$770.00$760.00Jul 17$1.47$8.53$1.475.80$768.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 19.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$760.00Jul 17$57.00$57.00$3.0019.00$757.00
$760.00$770.00Jul 17$8.70$8.70$1.306.69$768.70
$770.00$790.00Jul 17$13.20$13.20$6.801.94$783.20
$750.00$760.00Aug 21$6.60$6.60$3.401.94$756.60
$770.00$780.00Aug 21$6.55$6.55$3.451.90$776.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$820.00$810.00Jul 17$7.10$7.10$2.902.45$812.90
$810.00$790.00Jul 17$11.35$11.35$8.651.31$798.65
$820.00$810.00Aug 21$5.65$5.65$4.351.30$814.35
$810.00$800.00Aug 21$5.25$5.25$4.751.11$804.75
$800.00$770.00Aug 21$12.85$12.85$17.150.75$787.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $18.16, cheapest $4.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$890.00Jul 17Aug 21$4.3556.7%31.9%
$880.00Jul 17Aug 21$5.3551.2%30.9%
$850.00Jul 17Aug 21$15.0032.7%33.8%
$840.00Jul 17Aug 21$15.0236.0%32.8%
$760.00Jul 17Aug 21$21.5533.2%34.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Jul 17Aug 21$15.0539.8%35.1%
$760.00Jul 17Aug 21$18.1733.2%34.6%
$820.00Jul 17Aug 21$20.1527.0%34.4%
$770.00Jul 17Aug 21$20.6030.8%34.5%
$810.00Jul 17Aug 21$21.6029.8%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.29% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$790.00Jul 17$14.75$11.30$26.05$763.95$816.053.29%
$810.00Jul 17$7.10$22.65$29.75$780.25$839.753.75%
$820.00Jul 17$3.55$29.75$33.30$786.70$853.304.20%
$770.00Jul 17$27.95$5.55$33.50$736.50$803.504.23%
$760.00Jul 17$36.65$4.08$40.73$719.27$800.735.14%
$800.00Aug 21$34.45$39.00$73.45$726.55$873.459.26%
$810.00Aug 21$30.00$44.25$74.25$735.75$884.259.37%
$770.00Aug 21$52.10$26.15$78.25$691.75$848.259.87%
$760.00Aug 21$58.20$22.25$80.45$679.55$840.4510.15%
$750.00Aug 21$64.80$19.20$84.00$666.00$834.0010.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.82% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$880.00$760.00Jul 17$2.40$4.08$6.48$753.52$886.48
$880.00$750.00Jul 17$2.40$4.15$6.55$743.45$886.55
$840.00$760.00Jul 17$3.03$4.08$7.11$752.89$847.11
$840.00$750.00Jul 17$3.03$4.15$7.18$742.82$847.18
$820.00$760.00Jul 17$3.55$4.08$7.63$752.37$827.63
$820.00$750.00Jul 17$3.55$4.15$7.70$742.30$827.70
$880.00$770.00Jul 17$2.40$5.55$7.95$762.05$887.95
$840.00$770.00Jul 17$3.03$5.55$8.58$761.42$848.58
$820.00$770.00Jul 17$3.55$5.55$9.10$760.90$829.10
$880.00$780.00Jul 17$2.40$8.40$10.80$769.20$890.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 24.00, avg credit $7.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
750/760770/780Aug 21$9.60$0.4024.00$750.40$779.60
750/760790/800Aug 21$9.25$0.7512.33$750.75$799.25
810/820840/850Jul 17$8.83$1.177.55$811.17$848.83
760/770780/790Aug 21$8.80$1.207.33$761.20$788.80
800/810830/840Aug 21$8.80$1.207.33$801.20$838.80
760/770800/810Aug 21$8.35$1.655.06$761.65$808.35
800/810850/860Aug 21$8.30$1.704.88$801.70$858.30
750/760780/790Aug 21$7.95$2.053.88$752.05$787.95
770/780790/800Jul 17$7.60$2.403.17$772.40$797.60
690/700750/760Aug 21$7.50$2.503.00$692.50$757.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$760.00$770.00Aug 21$0.50$9.5019.00
$850.00$860.00$870.00Aug 21$0.70$9.3013.29
$770.00$780.00$790.00Aug 21$1.65$8.355.06
$790.00$800.00$810.00Aug 21$1.75$8.254.71
$830.00$840.00$850.00Aug 21$1.80$8.204.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$770.00$780.00$790.00Jul 17$0.05$9.95199.00
$800.00$810.00$820.00Aug 21$0.40$9.6024.00
$680.00$690.00$700.00Aug 21$0.55$9.4517.18
$750.00$760.00$770.00Aug 21$0.85$9.1510.76
$760.00$770.00$780.00Jul 17$1.38$8.626.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-2.15, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$880.001:2Jul 17-$3.50$26.50
$770.00$790.001:2Jul 17-$1.55$18.45
$820.00$840.001:2Jul 17-$2.51$17.49
$810.00$820.001:2Jul 17$0.00$10.00
$880.00$890.001:2Jul 17-$2.90$7.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$700.001:2Aug 21-$2.15$27.85
$680.00$650.001:2Aug 21-$2.35$27.65
$800.00$770.001:2Aug 21-$13.30$16.70
$750.00$730.001:2Aug 21-$9.30$10.70
$770.00$760.001:2Jul 17-$2.61$7.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 3.90%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$800.00Aug 21$30.900.500.9%3.90%4.80%1187
$810.00Aug 21$26.000.462.2%3.28%5.45%2341
$830.00Aug 21$17.300.374.7%2.18%6.87%3360
$840.00Aug 21$16.100.336.0%2.03%7.98%220
$850.00Aug 21$13.600.307.2%1.72%8.93%33189
$860.00Aug 21$10.500.268.5%1.32%9.80%5--
$870.00Aug 21$8.400.229.7%1.06%10.80%15131
$800.00Jul 17$6.500.420.9%0.82%1.73%4275
$810.00Jul 17$4.800.322.2%0.61%2.77%1--
$880.00Aug 21$4.700.1811.0%0.59%11.59%71173

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. 199 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 $790.00 01-21 call last traded $143.50 on 07/02 (now $143.00/$152.00) — try a limit near $143.50. Also watch the $800.00 01-21 call last traded $120.88 on 06/30 (now $138.00/$147.00) — try a limit near $138.00; the $820.00 03-19 call last traded $56.90 on 06/22 (now $74.70/$81.80) — try a limit near $74.70. Most tradeable put: the $810.00 08-21 put last traded $56.70 on 07/01 (now $41.50/$47.00) — try a limit near $44.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$790.00Jul 17$11.30$18.20$14.75$14.80 07/02$6.00–$33.50$14.75--
$790.00Aug 21$38.30$43.00$40.65$35.00 07/02$21.50–$55.55$38.3030
$790.00Dec 18$68.70$77.00$72.85$44.80 05/12$49.25–$88.70$68.70--
$790.00Jan 21$143.00$152.00$147.50$143.50 07/02$120.00–$165.00$143.504
$800.00Jul 17$6.50$13.50$10.00$10.35 07/02$4.08–$25.90$10.00275
$800.00Aug 21$30.90$38.00$34.45$23.60 07/02$17.35–$48.95$30.9087
$800.00Sep 18$40.60$44.60$42.60$39.30 07/02$25.15–$57.70$40.60183
$800.00Nov 20$58.20$64.80$61.50$57.40 07/02$40.85–$77.55$58.2013
$800.00Dec 18$63.60$70.90$67.25$62.08 05/18$45.10–$82.85$63.60--
$800.00Jan 15$69.20$77.00$73.10$67.20 06/17$51.65–$89.15$69.2037
$800.00Mar 19$84.30$91.90$88.10$80.35 06/25$64.50–$103.65$84.30--
$800.00Jan 21$138.00$147.00$142.50$120.88 06/30$116.00–$159.50$138.0062
$780.00Jul 17$17.00$24.10$20.55$18.90 07/02$6.80–$42.20$18.90--
$780.00Aug 21$42.10$49.00$45.55$41.07 07/02$25.10–$62.10$42.1079
$780.00Sep 18$49.60$57.00$53.30$49.50 07/02$31.70–$69.65$49.6022
$780.00Nov 20$69.40$76.00$72.70$72.15 06/09$49.75–$89.55$72.15--
$780.00Dec 18$74.10$82.00$78.05$64.40 06/23$54.75–$94.95$74.10--
$780.00Jan 15$80.40$88.00$84.20$70.98 07/01$59.90–$100.65$80.40--
$780.00Mar 19$94.60$102.80$98.70$87.90 06/24$73.50–$115.20$94.60--
$780.00Jan 21$148.00$156.00$152.00$126.01 06/29$124.50–$170.50$148.00--
$810.00Jul 17$4.80$9.40$7.10$7.50 07/02$2.90–$20.30$7.10--
$810.00Aug 21$26.00$34.00$30.00$24.15 07/02$14.85–$43.20$26.00341
$810.00Nov 20$53.70$61.00$57.35$37.98 07/01$36.95–$72.20$53.70--
$810.00Dec 18$58.80$66.00$62.40$58.40 07/02$41.50–$77.55$58.80--
$770.00Jul 17$24.70$31.20$27.95$24.45 07/02$10.90–$50.40$24.70--
$770.00Aug 21$49.20$55.00$52.10$46.40 07/02$29.30–$69.00$49.20--
$770.00Feb 19$95.40$102.90$99.15$93.50 07/02$72.95–$116.80$95.40--
$770.00Jan 21$153.00$162.00$157.50$151.00 07/02$129.00–$175.50$153.00--
$820.00Jul 17$2.00$5.10$3.55$4.90 07/02$2.50–$16.65$3.55--
$820.00Aug 21$22.60$30.00$26.30$20.35 07/02$12.70–$38.10$22.60--
$820.00Sep 18$30.60$35.60$33.10$27.80 06/24$18.55–$47.40$30.60--
$820.00Nov 20$48.60$55.80$52.20$39.50 06/23$33.30–$66.90$48.60--
$820.00Dec 18$54.80$62.00$58.40$53.80 07/02$38.25–$72.30$54.80--
$820.00Jan 15$59.70$67.80$63.75$48.90 06/18$43.65–$77.80$59.70--
$820.00Mar 19$74.70$81.80$78.25$56.90 06/22$56.20–$92.80$74.709
$820.00Jan 21$129.00$137.00$133.00$119.30 06/24$107.50–$149.50$129.00--
$760.00Jul 17$33.00$40.30$36.65$32.87 07/02$14.00–$60.25$33.00--
$760.00Aug 21$55.40$61.00$58.20$44.30 07/01$33.70–$77.00$55.40--
$760.00Sep 18$62.00$69.00$65.50$60.30 07/02$40.65–$83.20$62.00--
$760.00Nov 20$80.50$88.00$84.25$90.12 06/10$59.00–$102.50$84.25--
$760.00Dec 18$85.50$93.00$89.25$80.78 05/22$63.60–$108.40$85.50--
$760.00Jan 15$91.00$98.70$94.85$83.80 07/01$69.10–$114.35$91.00--
$760.00Mar 19$105.80$113.50$109.65$95.30 06/23$82.65–$127.15$105.80--
$760.00Jan 21$159.00$167.00$163.00$135.88 05/06$134.00–$181.50$159.00--
$830.00Jul 17$0.05$6.50$3.28$3.00 07/02$1.60–$13.15$3.00--
$830.00Aug 21$17.30$25.90$21.60$19.67 07/02$10.25–$33.95$19.67360
$830.00Nov 20$44.50$51.60$48.05$57.30 06/11$29.85–$62.25$48.05--
$830.00Dec 18$49.10$57.00$53.05$37.31 05/29$34.30–$66.85$49.10--
$750.00Jul 17$42.00$49.20$45.60$41.00 07/02$17.60–$69.85$42.00--
$750.00Aug 21$61.60$68.00$64.80$57.96 07/02$37.85–$84.15$61.6033
$750.00Jan 21$164.00$172.00$168.00$172.50 06/10$139.00–$187.50$168.00--
$840.00Jul 17$0.35$5.70$3.03$2.10 07/02$1.20–$10.35$2.1078
$840.00Aug 21$16.10$20.00$18.05$14.54 07/02$8.75–$28.60$16.1020
$840.00Sep 18$22.80$26.50$24.65$16.29 06/30$13.85–$37.20$22.80115
$840.00Nov 20$39.00$47.60$43.30$40.59 06/15$27.10–$56.90$40.59--
$840.00Dec 18$45.90$53.00$49.45$32.36 05/13$31.30–$61.90$45.90--
$840.00Jan 15$51.10$58.30$54.70$49.00 06/25$36.70–$67.85$51.10--
$840.00Mar 19$65.80$72.60$69.20$63.57 06/26$49.35–$82.25$65.80--
$840.00Jun 17$83.00$92.00$87.50$81.80 07/02$65.45–$101.50$83.00--
$840.00Jan 21$120.00$128.00$124.00$119.00 07/02$99.50–$140.00$120.00--
$740.00Jul 17$51.30$58.50$54.90$29.50 06/30$23.05–$79.15$51.30--
$740.00Aug 21$68.80$75.00$71.90$70.50 06/09$44.55–$92.20$70.50--
$740.00Sep 18$76.40$82.20$79.30$64.00 07/01$51.30–$98.10$76.40--
$740.00Nov 20$93.30$101.00$97.15$90.50 07/02$69.00–$116.45$93.30--
$740.00Dec 18$98.00$106.00$102.00$87.28 07/01$74.00–$121.80$98.00--
$740.00Jan 15$103.10$111.40$107.25$86.00 06/18$79.20–$127.45$103.10--
$740.00Mar 19$117.10$125.70$121.40$90.00 05/13$92.75–$140.50$117.10--
$740.00Jan 21$170.00$178.00$174.00$165.00 07/02$144.00–$193.00$170.00--
$850.00Jul 17$0.00$2.60$1.30$1.21 07/02$0.53–$8.30$1.21165
$850.00Aug 21$13.60$19.00$16.30$14.00 07/02$6.45–$25.70$14.00189
$850.00Nov 20$36.30$42.00$39.15$28.40 06/18$23.65–$51.60$36.30--
$850.00Dec 18$40.90$49.00$44.95$26.50 05/11$28.20–$58.05$40.90--
$850.00Jan 21$115.00$124.00$119.50$100.88 06/30$95.50–$135.50$115.00--
$730.00Jul 17$60.30$68.00$64.15$72.00 06/12$30.55–$88.90$64.15--
$730.00Aug 21$76.30$83.00$79.65$73.80 06/08$49.45–$101.10$76.30--
$730.00Jan 21$175.00$183.00$179.00$166.00 06/26$149.00–$198.50$175.00--
$860.00Jul 17$0.05$5.50$2.78$1.13 06/25$0.80–$6.90$1.13--
$860.00Aug 21$10.50$16.00$13.25$5.61 06/30$5.65–$20.60$10.50--
$860.00Sep 18$16.40$22.50$19.45$13.85 07/02$10.10–$29.15$16.40219
$860.00Nov 20$31.40$40.20$35.80$29.55 07/02$21.40–$47.30$31.40--
$860.00Jan 15$43.30$50.40$46.85$33.50 06/22$30.80–$58.80$43.30--
$860.00Mar 19$56.60$65.00$60.80$56.00 06/29$42.45–$73.15$56.60--
$860.00Jan 21$111.00$120.00$115.50$117.70 06/10$92.00–$130.50$115.50--
$720.00Jul 17$70.00$77.70$73.85$59.87 06/25$37.60–$98.85$70.00--
$720.00Aug 21$84.40$91.00$87.70$70.00 07/01$56.20–$109.55$84.40--
$720.00Sep 18$91.60$97.00$94.30$91.25 06/05$63.25–$115.10$91.60--
$720.00Dec 18$112.40$119.00$115.70$107.17 06/17$85.30–$135.55$112.40--
$720.00Jan 15$117.00$124.60$120.80$115.35 06/05$90.65–$141.50$117.00--
$870.00Jul 17$0.00$5.40$2.70$0.82 06/25$1.00–$5.90$0.82--
$870.00Aug 21$8.40$13.40$10.90$6.38 06/29$4.80–$19.00$8.4031
$870.00Nov 20$29.10$35.60$32.35$39.10 06/12$19.40–$43.40$32.35--
$870.00Dec 18$33.80$42.00$37.90$27.00 06/18$23.10–$49.30$33.80--
$880.00Aug 21$4.70$10.80$7.75--$7.75–$15.05$4.70173
$880.00Sep 18$11.50$17.40$14.45--$14.45–$22.75$11.5048
$880.00Jan 15$39.00$44.00$41.50--$41.50–$41.50—$39.0040
$890.00Aug 21$4.50$9.50$7.00--$7.00–$11.95$4.5055
$900.00Sep 18$7.40$13.50$10.45--$10.45–$10.45—$7.40157
$940.00Sep 18$1.45$9.20$5.32--$5.32–$5.32—$1.4514
$950.00Aug 21$1.25$5.30$3.28--$3.28–$3.28—$1.2521
$1000.00Dec 18$6.30$14.80$10.55--$10.55–$10.55—$6.30477
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$790.00Jul 17$7.70$14.90$11.30$18.75 07/02$5.10–$48.70$11.3018
$790.00Aug 21$29.80$37.00$33.40$37.80 07/02$24.75–$60.15$33.40--
$800.00Jul 17$13.30$20.10$16.70$39.80 07/01$6.10–$55.95$16.70--
$800.00Aug 21$36.00$42.00$39.00$49.85 06/24$27.05–$67.05$39.00--
$800.00Sep 18$40.50$48.70$44.60$54.00 07/02$33.10–$71.35$44.60--
$800.00Nov 20$54.20$62.00$58.10$82.45 06/04$48.25–$83.45$58.10--
$800.00Dec 18$58.20$66.00$62.10$68.10 06/16$52.35–$86.35$62.10--
$800.00Jan 15$61.60$69.80$65.70$69.60 07/02$56.05–$88.60$65.70--
$800.00Mar 19$71.20$79.90$75.55$83.60 06/25$65.65–$96.80$75.55--
$800.00Jun 17$82.00$91.00$86.50$106.90 06/30$76.50–$108.00$86.50--
$800.00Jan 21$101.00$110.00$105.50$131.90 06/02$96.50–$125.00$105.50--
$780.00Jul 17$5.90$10.90$8.40$13.95 07/02$2.53–$41.15$8.4055
$780.00Aug 21$27.20$33.00$30.10$35.07 07/02$20.10–$53.55$30.10--
$780.00Sep 18$32.60$39.00$35.80$40.30 07/02$27.20–$59.05$35.80--
$780.00Nov 20$45.40$53.00$49.20$52.50 07/02$39.70–$71.30$49.20--
$780.00Dec 18$50.30$57.00$53.65$69.10 05/08$44.30–$74.60$53.65--
$780.00Jan 15$53.40$60.00$56.70$68.40 06/26$47.50–$77.85$56.70--
$780.00Mar 19$62.40$70.00$66.20$72.90 06/25$56.95–$85.80$66.20--
$810.00Jul 17$19.50$25.80$22.65$45.10 07/01$9.70–$65.45$22.652
$810.00Aug 21$41.50$47.00$44.25$56.70 07/01$31.35–$74.35$44.2533
$810.00Jan 21$106.00$115.00$110.50$140.90 05/07$101.50–$130.50$110.50--
$770.00Jul 17$2.80$8.30$5.55$15.65 07/01$1.65–$34.10$5.5529
$770.00Aug 21$23.30$29.00$26.15$30.70 07/02$17.40–$48.50$26.1596
$770.00Feb 19$54.10$62.00$58.05$77.70 06/30$50.10–$77.75$58.05--
$770.00Jan 21$87.00$97.00$92.00$92.50 06/11$84.25–$109.00$92.00--
$820.00Jul 17$26.50$33.00$29.75$51.74 06/15$14.95–$74.05$29.7521
$820.00Aug 21$46.80$53.00$49.90$93.75 05/12$35.75–$81.65$49.9016
$820.00Sep 18$51.30$59.00$55.15$86.50 06/04$41.90–$86.25$55.15--
$820.00Nov 20$64.60$73.00$68.80$82.04 05/19$57.85–$95.95$68.80--
$820.00Jan 15$72.00$80.00$76.00$111.57 05/06$64.60–$102.00$76.00--
$820.00Jan 21$111.00$120.00$115.50$136.10 06/18$106.00–$136.50$115.50--
$760.00Jul 17$1.15$7.00$4.08$11.75 07/01$1.00–$28.20$4.0833
$760.00Aug 21$19.50$25.00$22.25$37.80 06/30$15.85–$43.15$22.2558
$760.00Sep 18$24.20$32.00$28.10$36.00 07/01$20.15–$49.10$28.10--
$760.00Nov 20$37.10$45.00$41.05$45.42 07/02$33.05–$61.05$41.05--
$760.00Dec 18$41.50$49.00$45.25$65.60 06/04$37.25–$64.45$45.25--
$760.00Jan 15$44.20$52.00$48.10$66.00 06/22$39.90–$66.80$48.10--
$760.00Mar 19$53.40$61.90$57.65$69.30 06/23$49.65–$75.40$57.65--
$760.00Jan 21$83.00$92.00$87.50$89.00 06/11$80.00–$104.50$87.50--
$830.00Jul 17$35.10$41.40$38.25$49.50 06/16$21.25–$83.50$38.25--
$830.00Aug 21$51.40$59.00$55.20$79.15 05/08$41.90–$90.20$55.20--
$830.00Nov 20$70.20$78.00$74.10$114.97 06/01$62.20–$103.55$74.10--
$750.00Jul 17$2.00$6.30$4.15$10.10 07/01$1.48–$23.10$4.15183
$750.00Aug 21$16.40$22.00$19.20$22.42 07/02$12.45–$37.70$19.20247
$750.00Jan 21$79.00$88.00$83.50$89.00 06/09$76.00–$99.50$83.50--
$840.00Jul 17$44.00$50.50$47.25$67.80 06/26$27.55–$93.35$47.25--
$840.00Aug 21$58.30$65.70$62.00$118.00 05/07$46.65–$97.85$62.00--
$840.00Sep 18$64.00$69.70$66.85$114.62 06/01$52.95–$101.20$66.85--
$840.00Jan 15$84.50$91.00$87.75$125.30 06/03$74.60–$115.50$87.75--
$840.00Mar 19$92.40$101.00$96.70$108.79 06/25$84.15–$122.70$96.70--
$740.00Jul 17$0.05$4.80$2.42$6.10 07/01$0.55–$17.85$2.42--
$740.00Aug 21$13.50$20.00$16.75$18.00 07/02$9.70–$33.00$16.75--
$740.00Sep 18$19.60$26.00$22.80$32.50 06/23$15.00–$39.35$22.80--
$740.00Nov 20$29.60$38.00$33.80$49.94 06/29$27.30–$50.85$33.80--
$740.00Dec 18$33.70$41.60$37.65$62.00 05/12$31.10–$54.40$37.65--
$740.00Jan 15$38.60$44.40$41.50$56.60 06/22$34.15–$57.50$41.50--
$740.00Mar 19$45.90$54.00$49.95$60.70 06/23$43.40–$65.95$49.95--
$740.00Jan 21$75.00$84.00$79.50$90.00 06/08$72.50–$94.50$79.50--
$850.00Jul 17$52.40$60.10$56.25$77.50 06/16$34.95–$104.60$56.25--
$850.00Dec 18$86.20$94.00$90.10$94.70 07/02$76.60–$120.20$90.10--
$730.00Jul 17$0.05$5.90$2.98$2.40 07/02$1.95–$14.00$2.40--
$730.00Aug 21$11.50$17.00$14.25$20.74 07/01$9.85–$28.90$14.25190
$860.00Jul 17$63.00$69.90$66.45$91.80 07/01$43.95–$114.30$66.45--
$860.00Jan 15$96.40$103.00$99.70$140.20 06/03$85.60–$130.10$99.70--
$860.00Mar 19$104.10$112.00$108.05$124.00 06/25$95.35–$136.55$108.05--
$860.00Jun 17$114.00$123.00$118.50$122.20 07/02$105.50–$145.50$118.50--
$720.00Jul 17$0.20$5.80$3.00$2.00 07/02$1.15–$10.70$2.00--
$720.00Aug 21$9.30$15.60$12.45$13.90 07/02$6.95–$24.65$12.45--
$720.00Sep 18$12.60$21.00$16.80$17.40 07/02$11.35–$30.15$16.80--
$720.00Nov 20$23.70$32.00$27.85$37.86 06/23$23.20–$42.50$27.85--
$720.00Dec 18$27.20$35.00$31.10$45.00 06/29$25.65–$46.05$31.10--
$720.00Jan 15$30.40$37.90$34.15$46.60 06/18$28.80–$48.30$34.15--
$720.00Mar 19$39.50$47.20$43.35$64.10 06/02$36.80–$58.20$43.35--
$720.00Jan 21$68.00$76.00$72.00$81.10 05/26$65.00–$85.95$72.00--
$870.00Jul 17$72.40$81.00$76.70$95.00 06/29$52.95–$124.45$76.70--
$870.00Nov 20$95.20$103.70$99.45$126.20 05/08$84.20–$133.65$99.45--
$710.00Jul 17$0.05$5.60$2.83$2.30 07/02$1.35–$8.55$2.30--
$710.00Aug 21$6.10$14.00$10.05$12.74 07/02$6.35–$20.90$10.05--
$880.00Jul 17$84.00$90.70$87.35$105.00 06/29$62.25–$134.40$87.35--
$880.00Aug 21$88.00$94.50$91.25$138.07 05/07$72.95–$133.95$91.25--
$880.00Sep 18$92.60$98.20$95.40$153.50 05/11$77.90–$135.80$95.40--
$880.00Nov 20$102.20$110.60$106.40$150.75 05/06$91.50–$141.40$106.40--
$880.00Jan 15$109.00$117.00$113.00$151.00 05/13$97.45–$145.35$113.00--
$880.00Mar 19$117.10$125.00$121.05$140.50 05/22$106.25–$150.95$121.05--
$700.00Jul 17$0.00$5.00$2.50$1.00 07/02$0.70–$6.35$1.00--
$700.00Aug 21$6.50$9.90$8.20$13.00 07/01$5.00–$18.65$8.2048
$700.00Sep 18$8.30$16.90$12.60$13.50 07/02$8.70–$23.00$12.60--
$700.00Nov 20$18.60$27.00$22.80$24.20 07/02$19.40–$35.15$22.80--
$700.00Dec 18$23.10$27.20$25.15$31.50 06/24$20.95–$38.35$25.1525
$700.00Jan 15$25.10$32.10$28.60$34.50 06/24$23.80–$41.80$28.60--
$700.00Mar 19$32.60$40.90$36.75$41.15 06/17$31.35–$50.00$36.75--
$700.00Jan 21$60.00$69.00$64.50$67.00 06/12$58.50–$77.00$64.50--
$890.00Aug 21$97.00$104.40$100.70$116.00 06/05$80.35–$143.95$100.70--
$690.00Jul 17$0.00$5.50$2.75$1.39 06/25$0.68–$5.80$1.39--
$690.00Aug 21$4.60$10.00$7.30$11.16 06/25$5.65–$16.25$7.3025
$690.00Feb 19$27.60$35.40$31.50$40.30 06/23$26.95–$44.10$31.50--
$690.00Jan 21$56.00$66.00$61.00$62.25 06/11$55.50–$73.00$61.00--
$680.00Jul 17$0.00$5.40$2.70$1.00 06/26$1.70–$4.35$1.00--
$280.00Jan 15$0.00$1.90$0.95--$0.95–$0.95—--14

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 620
Total Puts 323
Put/Call Ratio 0.52
Net Difference 297

Prior's Put/Call Breakdown

Total Calls 416
Total Puts 162
Put/Call Ratio 0.39
Net Difference 254

Prior 7-Day Put/Call Summary

Total Calls 1,564
Total Puts 980
Average Put/Call Ratio 0.80
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