Tour v309
MCK
MCKESSON CORP
$805.96 +1.66%
(7/9 18:45) ◀
|
Friday, July 10, 2026 (6:46pm)
January 2026
|
▶ (7/13 18:45)
◀ 7/10 18:46 ▶

Option Volume

Detail
ℹ
Current (07/10) 247
Calls: 170 (69%)
Puts: 77 (31%)
Prior (07/09) 943
Calls: 620 (66%)
Puts: 323 (34%)
Current vs Prior -73.81%
Calls: -72.58% (Calls)
Puts: -76.16% (Puts)
Prior 7-Day Total 3,256
Calls: 2,012 (62%)
Puts: 1,244 (38%)
Prior 7-Day Average 465
Calls: 287 (62%)
Puts: 177 (38%)
Current vs Prior 7-Day Avg -46.90%
Calls: -40.85%
Puts: -56.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $471.6K
Calls: $378.3K (80%)
Puts: $93.3K (20%)
Prior (07/09) $1.91M
Calls: $1.46M (76%)
Puts: $448.4K (24%)
Current vs Prior -75.26%
Calls: -74.06%
Puts: -79.19%
Prior 7-Day Total $8.86M
Calls: $6.45M (73%)
Puts: $2.41M (27%)
Prior 7-Day Average $1.27M
Calls: $921.8K (73%)
Puts: $344.3K (27%)
Current vs Prior 7-Day Avg -62.75%
Calls: -58.96%
Puts: -72.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.45
Prior (07/09) 0.52
Current vs Prior -13.06%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -45.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 2,731
Calls: 1,664 (61%)
Puts: 1,067 (39%)
Prior (07/09) 4,502
Calls: 3,409 (76%)
Puts: 1,093 (24%)
Current vs Prior -39.34%
Prior 7-Day Total 25,046
Calls: 19,615 (78%)
Puts: 5,431 (22%)
Prior 7-Day Average 3,578
Calls: 2,802 (78%)
Puts: 775 (22%)
Current vs Prior 7-Day Avg -23.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.57% | 9.69%3.57% | 9.69%
Prior 3.97% | 10.05%3.97% | 10.05%
Current vs Prior -9.92% | -3.55%-9.92% | -3.55%
Prior 7-Day Avg 4.58% | 9.88%4.20% | 9.71%
Current vs 7-Day Avg -22.00% | -1.95%-14.85% | -0.16%
Prior 7-Day Eod 3.97% | 10.05%-- | --
Current vs 7-Day Eod -9.92% | -3.55%-- | --
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 80% of dollar volume in calls ($378.3K) vs puts ($93.3K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (170 calls vs 77 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 -- 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. 6 found (avg delta 0.65, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 1743.4052.00$47.7018.0%10.8843
$790.00Jul 1719.6026.00$22.8028.1%40.7278
$780.00Aug 2150.4056.40$53.4011.2%30.6483
$800.00Jul 1711.2020.00$15.6056.4%30.59272
$800.00Aug 2138.3044.30$41.3014.5%390.5597
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 179, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2138.3044.30$41.3014.5%390.5597
$890.00Aug 217.0011.80$9.4051.1%280.2058
$820.00Jul 172.958.70$5.8298.8%130.32--
$830.00Jul 170.056.00$3.03196.4%120.2069
$850.00Jul 170.251.50$0.88142.0%50.07165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Jul 170.004.80$2.40200.0%100.1442
$730.00Aug 216.9015.00$10.9574.0%70.19190
$700.00Jul 170.052.55$1.30192.3%60.04243
$760.00Jul 170.004.80$2.40200.0%60.12--
$710.00Aug 214.6011.30$7.9584.3%60.1420

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 32.6%, max 63.4%)

CALLS (0)
No calls found
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$700.00Jul 17Aug 2161.9%37.9%63.4%7291
$730.00Jul 17Aug 2153.9%36.0%49.8%8190
$750.00Jul 17Aug 2138.5%34.8%10.6%2--
$760.00Jul 17Aug 2136.7%34.4%6.7%761

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 82.33, avg 9.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$900.00$910.00Aug 21$0.12$9.88$0.1282.33$900.12
$910.00$950.00Aug 21$2.28$37.72$2.2816.54$912.28
$830.00$850.00Jul 17$2.15$17.85$2.158.30$832.15
$870.00$890.00Aug 21$3.30$16.70$3.305.06$873.30
$850.00$870.00Aug 21$5.05$14.95$5.052.96$855.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$740.00Jul 17$0.27$9.73$0.2736.04$749.73
$700.00$650.00Aug 21$2.87$47.13$2.8716.42$697.13
$790.00$780.00Jul 17$0.67$9.33$0.6713.93$789.33
$760.00$750.00Jul 17$0.75$9.25$0.7512.33$759.25
$730.00$720.00Jul 17$1.32$8.68$1.326.58$728.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 4.88, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$790.00Jul 17$24.90$24.90$5.104.88$784.90
$790.00$800.00Jul 17$7.20$7.20$2.802.57$797.20
$780.00$800.00Aug 21$12.10$12.10$7.901.53$792.10
$810.00$820.00Aug 21$5.70$5.70$4.301.33$815.70
$800.00$810.00Aug 21$5.00$5.00$5.001.00$805.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Aug 21$3.65$3.65$6.350.57$766.35
$800.00$790.00Jul 17$3.40$3.40$6.600.52$796.60
$760.00$750.00Aug 21$2.75$2.75$7.250.38$757.25
$780.00$770.00Jul 17$2.13$2.13$7.870.27$777.87
$750.00$730.00Aug 21$4.20$4.20$15.800.27$745.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $16.17, cheapest $5.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Jul 17Aug 21$16.8725.9%31.7%
$820.00Jul 17Aug 21$24.7825.8%33.8%
$800.00Jul 17Aug 21$25.7025.7%32.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$700.00Jul 17Aug 21$5.3061.9%37.9%
$730.00Jul 17Aug 21$8.5553.9%36.0%
$750.00Jul 17Aug 21$13.5038.5%34.8%
$760.00Jul 17Aug 21$15.5036.7%34.4%
$770.00Jul 17Aug 21$19.1530.8%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.00% of stock, avg 4.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$800.00Jul 17$15.60$8.60$24.20$775.80$824.203.00%
$790.00Jul 17$22.80$5.20$28.00$762.00$818.003.47%
$760.00Jul 17$47.70$2.40$50.10$709.90$810.106.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.41% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$850.00$770.00Jul 17$0.88$2.40$3.28$766.72$853.28
$850.00$760.00Jul 17$0.88$2.40$3.28$756.72$853.28
$830.00$770.00Jul 17$3.03$2.40$5.43$764.57$835.43
$830.00$760.00Jul 17$3.03$2.40$5.43$754.57$835.43
$850.00$780.00Jul 17$0.88$4.53$5.41$774.59$855.41
$850.00$790.00Jul 17$0.88$5.20$6.08$783.92$856.08
$830.00$780.00Jul 17$3.03$4.53$7.56$772.44$837.56
$820.00$770.00Jul 17$5.82$2.40$8.22$761.78$828.22
$820.00$760.00Jul 17$5.82$2.40$8.22$751.78$828.22
$830.00$790.00Jul 17$3.03$5.20$8.23$781.77$838.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 14.38, avg credit $7.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
760/770810/820Aug 21$9.35$0.6514.38$760.65$819.35
770/780790/800Jul 17$9.33$0.6713.93$770.67$799.33
720/730760/790Jul 17$26.22$3.786.94$703.78$786.22
760/770800/810Aug 21$8.65$1.356.41$761.35$808.65
720/730790/800Jul 17$8.52$1.485.76$721.48$798.52
750/760810/820Aug 21$8.45$1.555.45$751.55$818.45
740/750760/790Jul 17$25.17$4.835.21$724.83$785.17
760/770840/850Aug 21$8.25$1.754.71$761.75$848.25
730/750780/800Aug 21$16.30$3.704.41$733.70$796.30
750/760790/800Jul 17$7.95$2.053.88$752.05$797.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 19.83, cheapest $0.48)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$850.00$870.00$890.00Aug 21$1.75$18.2510.43
$890.00$900.00$910.00Aug 21$2.93$7.072.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$740.00$750.00$760.00Jul 17$0.48$9.5219.83
$710.00$730.00$750.00Aug 21$1.20$18.8015.67
$750.00$760.00$770.00Aug 21$0.90$9.1010.11
$730.00$740.00$750.00Jul 17$1.29$8.716.75
$760.00$770.00$780.00Jul 17$2.13$7.873.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.86, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$910.00$950.001:2Aug 21-$1.67$38.33
$870.00$890.001:2Aug 21-$6.10$13.90
$850.00$870.001:2Aug 21-$7.65$12.35
$820.00$830.001:2Jul 17-$0.24$9.76
$890.00$900.001:2Aug 21-$3.30$6.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$650.001:2Aug 21-$0.86$49.14
$720.00$700.001:2Jul 17-$1.52$18.48
$730.00$710.001:2Aug 21-$4.95$15.05
$750.00$730.001:2Aug 21-$6.75$13.25
$780.00$770.001:2Jul 17-$0.27$9.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 4.07%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$810.00Aug 21$32.800.510.5%4.07%4.57%2--
$820.00Aug 21$27.900.461.7%3.46%5.20%1--
$840.00Aug 21$19.200.384.2%2.38%6.61%3--
$850.00Aug 21$15.500.335.5%1.92%7.39%3193
$870.00Aug 21$9.400.268.0%1.17%9.11%2--
$890.00Aug 21$7.000.2010.4%0.87%11.30%2858
$900.00Aug 21$3.900.1511.7%0.48%12.15%4213
$820.00Jul 17$2.950.321.7%0.37%2.11%13--
$910.00Aug 21$2.450.1412.9%0.30%13.21%1--
$950.00Aug 21$1.700.0917.9%0.21%18.08%330

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. 197 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 $800.00 09-18 call last traded $39.30 on 07/02 (now $47.90/$53.00) — try a limit near $47.90. Also watch the $780.00 08-21 call last traded $41.07 on 07/02 (now $50.40/$56.40) — try a limit near $50.40; the $800.00 08-21 call last traded $23.60 on 07/02 (now $38.30/$44.30) — try a limit near $38.30. Most tradeable put: the $880.00 01-15 put last traded $151.00 on 05/13 (now $100.40/$107.90) — try a limit near $104.15.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$810.00Jul 17$5.50$14.00$9.75$7.50 07/02$2.90–$19.55$7.50--
$810.00Aug 21$32.80$39.80$36.30$24.15 07/02$14.85–$43.20$32.80--
$810.00Nov 20$60.10$67.20$63.65$37.98 07/01$36.95–$72.20$60.10--
$810.00Dec 18$66.00$74.00$70.00$58.40 07/02$41.50–$77.55$66.00--
$800.00Jul 17$11.20$20.00$15.60$10.35 07/02$4.08–$25.90$11.20272
$800.00Aug 21$38.30$44.30$41.30$23.60 07/02$17.35–$48.95$38.3097
$800.00Sep 18$47.90$53.00$50.45$39.30 07/02$25.15–$57.70$47.90184
$800.00Nov 20$66.00$72.60$69.30$57.40 07/02$40.85–$77.55$66.00--
$800.00Dec 18$70.30$79.00$74.65$62.08 05/18$45.10–$82.85$70.30--
$800.00Jan 15$79.00$83.70$81.35$67.20 06/17$51.65–$89.15$79.00--
$800.00Mar 19$91.00$99.60$95.30$80.35 06/25$64.50–$103.65$91.00--
$800.00Jan 21$147.00$154.00$150.50$120.88 06/30$116.00–$159.50$147.00--
$820.00Jul 17$2.95$8.70$5.82$4.90 07/02$2.50–$16.05$4.90--
$820.00Aug 21$27.90$33.30$30.60$20.35 07/02$12.70–$38.10$27.90--
$820.00Sep 18$37.70$42.40$40.05$27.80 06/24$18.55–$47.40$37.70--
$820.00Nov 20$55.10$62.30$58.70$39.50 06/23$33.30–$66.90$55.10--
$820.00Dec 18$60.00$68.50$64.25$53.80 07/02$38.25–$72.30$60.00--
$820.00Jan 15$65.90$73.20$69.55$48.90 06/18$43.65–$77.80$65.90--
$820.00Mar 19$81.70$87.00$84.35$56.90 06/22$56.20–$92.80$81.70--
$820.00Jan 21$137.00$146.00$141.50$119.30 06/24$107.50–$149.50$137.00--
$790.00Jul 17$19.60$26.00$22.80$14.80 07/02$6.00–$33.50$19.6078
$790.00Aug 21$44.00$51.00$47.50$35.00 07/02$21.50–$55.55$44.00--
$790.00Dec 18$75.80$84.00$79.90$44.80 05/12$49.25–$88.70$75.80--
$790.00Jan 21$152.00$159.00$155.50$143.50 07/02$120.00–$165.00$152.00--
$830.00Jul 17$0.05$6.00$3.03$3.00 07/02$1.60–$13.15$3.0069
$830.00Aug 21$23.30$31.00$27.15$19.67 07/02$10.25–$33.95$23.30--
$830.00Nov 20$50.50$57.30$53.90$57.30 06/11$29.85–$62.25$53.90--
$830.00Dec 18$55.10$63.90$59.50$37.31 05/29$34.30–$66.85$55.10--
$780.00Jul 17$25.60$34.00$29.80$18.90 07/02$6.80–$42.20$25.60--
$780.00Aug 21$50.40$56.40$53.40$41.07 07/02$25.10–$62.10$50.4083
$780.00Sep 18$57.20$65.00$61.10$49.50 07/02$31.70–$69.65$57.20--
$780.00Nov 20$76.30$84.00$80.15$72.15 06/09$49.75–$89.55$76.30--
$780.00Dec 18$82.10$90.00$86.05$64.40 06/23$54.75–$94.95$82.10--
$780.00Jan 15$87.00$95.50$91.25$70.98 07/01$59.90–$100.65$87.00--
$780.00Mar 19$102.00$110.70$106.35$87.90 06/24$73.50–$115.20$102.00--
$780.00Jan 21$157.00$166.00$161.50$126.01 06/29$124.50–$170.50$157.00--
$840.00Jul 17$0.00$4.80$2.40$2.10 07/02$1.20–$9.15$2.10--
$840.00Aug 21$19.20$25.50$22.35$14.54 07/02$8.75–$28.60$19.20--
$840.00Sep 18$25.60$33.40$29.50$16.29 06/30$13.85–$37.20$25.60--
$840.00Nov 20$46.00$52.70$49.35$40.59 06/15$27.10–$56.90$46.00--
$840.00Dec 18$50.70$59.00$54.85$32.36 05/13$31.30–$61.90$50.70--
$840.00Jan 15$57.30$64.00$60.65$49.00 06/25$36.70–$67.85$57.30--
$840.00Mar 19$71.00$79.70$75.35$63.57 06/26$49.35–$82.25$71.00--
$840.00Jun 17$90.00$99.00$94.50$81.80 07/02$65.45–$101.50$90.00--
$840.00Jan 21$127.00$136.00$131.50$119.00 07/02$99.50–$140.00$127.00--
$770.00Jul 17$34.30$43.00$38.65$24.45 07/02$10.90–$50.40$34.30--
$770.00Aug 21$56.90$63.00$59.95$46.40 07/02$29.30–$69.00$56.90--
$770.00Feb 19$102.30$111.50$106.90$93.50 07/02$72.95–$116.80$102.30--
$770.00Jan 21$162.00$172.00$167.00$151.00 07/02$129.00–$175.50$162.00--
$850.00Jul 17$0.25$1.50$0.88$1.21 07/02$0.53–$7.60$0.88165
$850.00Aug 21$15.50$20.00$17.75$14.00 07/02$6.45–$25.70$15.50193
$850.00Nov 20$40.20$49.30$44.75$28.40 06/18$23.65–$51.60$40.20--
$850.00Dec 18$46.30$55.00$50.65$26.50 05/11$28.20–$58.05$46.30--
$850.00Jan 21$123.00$132.00$127.50$100.88 06/30$95.50–$135.50$123.00--
$760.00Jul 17$43.40$52.00$47.70$32.87 07/02$14.00–$60.25$43.4043
$760.00Aug 21$63.80$70.00$66.90$44.30 07/01$33.70–$77.00$63.80--
$760.00Sep 18$70.30$79.00$74.65$60.30 07/02$40.65–$83.20$70.30--
$760.00Nov 20$88.20$97.00$92.60$90.12 06/10$59.00–$102.50$90.12--
$760.00Dec 18$95.60$102.00$98.80$80.78 05/22$63.60–$108.40$95.60--
$760.00Jan 15$99.00$107.60$103.30$83.80 07/01$69.10–$114.35$99.00--
$760.00Mar 19$113.80$122.80$118.30$95.30 06/23$82.65–$127.15$113.80--
$760.00Jan 21$168.00$177.00$172.50$135.88 05/06$134.00–$181.50$168.00--
$860.00Jul 17$0.05$4.80$2.42$1.13 06/25$0.80–$6.90$1.13--
$860.00Aug 21$12.60$20.00$16.30$5.61 06/30$5.65–$20.60$12.60--
$860.00Sep 18$21.00$27.00$24.00$13.85 07/02$10.10–$29.15$21.00--
$860.00Nov 20$36.40$45.70$41.05$29.55 07/02$21.40–$47.30$36.40--
$860.00Jan 15$48.10$56.00$52.05$33.50 06/22$30.80–$58.80$48.10--
$860.00Mar 19$62.00$71.20$66.60$56.00 06/29$42.45–$73.15$62.00--
$860.00Jan 21$118.00$128.00$123.00$117.70 06/10$92.00–$130.50$118.00--
$750.00Jul 17$54.40$61.50$57.95$41.00 07/02$17.60–$69.85$54.40--
$750.00Aug 21$71.00$78.00$74.50$57.96 07/02$37.85–$84.15$71.00--
$750.00Jan 21$173.00$183.00$178.00$172.50 06/10$139.00–$187.50$173.00--
$870.00Jul 17$0.05$8.90$4.48$0.82 06/25$1.00–$4.95$0.82--
$870.00Aug 21$9.40$16.00$12.70$6.38 06/29$4.80–$19.00$9.40--
$870.00Nov 20$33.00$41.60$37.30$39.10 06/12$19.40–$43.40$37.30--
$870.00Dec 18$38.30$47.00$42.65$27.00 06/18$23.10–$49.30$38.30--
$740.00Jul 17$62.50$71.00$66.75$29.50 06/30$23.05–$79.15$62.50--
$740.00Aug 21$78.70$85.00$81.85$70.50 06/09$44.55–$92.20$78.70--
$740.00Sep 18$84.60$93.00$88.80$64.00 07/01$51.30–$98.10$84.60--
$740.00Nov 20$102.50$109.90$106.20$90.50 07/02$69.00–$116.45$102.50--
$740.00Dec 18$107.40$115.90$111.65$87.28 07/01$74.00–$121.80$107.40--
$740.00Jan 15$112.00$119.50$115.75$86.00 06/18$79.20–$127.45$112.00--
$740.00Mar 19$126.00$135.00$130.50$90.00 05/13$92.75–$140.50$126.00--
$740.00Jan 21$179.00$188.00$183.50$165.00 07/02$144.00–$193.00$179.00--
$730.00Jul 17$72.40$81.00$76.70$72.00 06/12$30.55–$88.90$72.40--
$730.00Aug 21$86.70$94.00$90.35$73.80 06/08$49.45–$101.10$86.70--
$730.00Jan 21$185.00$194.00$189.50$166.00 06/26$149.00–$198.50$185.00--
$890.00Aug 21$7.00$11.80$9.40--$7.00–$11.95$7.0058
$720.00Jul 17$82.10$90.60$86.35$59.87 06/25$37.60–$98.85$82.10--
$720.00Aug 21$95.10$101.80$98.45$70.00 07/01$56.20–$109.55$95.10--
$720.00Sep 18$99.80$108.80$104.30$91.25 06/05$63.25–$115.10$99.80--
$720.00Dec 18$121.00$129.00$125.00$107.17 06/17$85.30–$135.55$121.00--
$720.00Jan 15$126.60$133.20$129.90$115.35 06/05$90.65–$141.50$126.60--
$900.00Sep 18$8.80$16.50$12.65--$10.45–$12.65$8.80159
$900.00Aug 21$3.90$8.80$6.35--$6.35–$6.35—$3.90213
$950.00Aug 21$1.70$6.20$3.95--$3.28–$3.95$1.7030
$1080.00Jan 15$2.75$9.00$5.88--$5.88–$5.88—$2.758
$1100.00Jan 15$1.60$8.30$4.95--$4.95–$4.95—$1.6012
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$810.00Jul 17$9.60$16.80$13.20$45.10 07/01$9.70–$65.45$13.20--
$810.00Aug 21$33.60$40.00$36.80$56.70 07/01$31.35–$74.35$36.80--
$810.00Jan 21$101.00$110.00$105.50$140.90 05/07$101.50–$130.50$105.50--
$800.00Jul 17$4.90$12.30$8.60$39.80 07/01$6.10–$55.95$8.6020
$800.00Aug 21$29.00$36.00$32.50$49.85 06/24$27.05–$67.05$32.50--
$800.00Sep 18$34.50$42.00$38.25$54.00 07/02$33.10–$71.35$38.25--
$800.00Nov 20$49.10$56.00$52.55$82.45 06/04$48.25–$83.45$52.55--
$800.00Dec 18$53.10$60.70$56.90$68.10 06/16$52.35–$86.35$56.90--
$800.00Jan 15$55.60$63.70$59.65$69.60 07/02$56.05–$88.60$59.65--
$800.00Mar 19$65.40$74.00$69.70$83.60 06/25$65.65–$96.80$69.70--
$800.00Jun 17$76.00$85.00$80.50$106.90 06/30$76.50–$108.00$80.50--
$800.00Jan 21$96.00$105.00$100.50$131.90 06/02$96.50–$125.00$100.50--
$820.00Jul 17$15.00$22.50$18.75$51.74 06/15$14.95–$74.05$18.75--
$820.00Aug 21$38.60$45.20$41.90$93.75 05/12$35.75–$81.65$41.90--
$820.00Sep 18$43.90$51.90$47.90$86.50 06/04$41.90–$86.25$47.90--
$820.00Nov 20$58.10$65.70$61.90$82.04 05/19$57.85–$95.95$61.90--
$820.00Jan 15$65.20$72.20$68.70$111.57 05/06$64.60–$102.00$68.70--
$820.00Jan 21$106.00$115.00$110.50$136.10 06/18$106.00–$136.50$110.50--
$790.00Jul 17$1.30$9.10$5.20$18.75 07/02$5.10–$48.70$5.2038
$790.00Aug 21$24.70$31.00$27.85$37.80 07/02$24.75–$60.15$27.85--
$830.00Jul 17$23.00$31.00$27.00$49.50 06/16$21.25–$83.50$27.00--
$830.00Aug 21$44.30$50.80$47.55$79.15 05/08$41.90–$90.20$47.55--
$830.00Nov 20$63.80$70.90$67.35$114.97 06/01$62.20–$103.55$67.35--
$780.00Jul 17$1.35$7.70$4.53$13.95 07/02$2.53–$41.15$4.5365
$780.00Aug 21$20.90$27.40$24.15$35.07 07/02$20.10–$53.55$24.15--
$780.00Sep 18$28.70$34.00$31.35$40.30 07/02$27.20–$59.05$31.35--
$780.00Nov 20$40.30$47.70$44.00$52.50 07/02$39.70–$71.30$44.00--
$780.00Dec 18$43.70$51.80$47.75$69.10 05/08$44.30–$74.60$47.75--
$780.00Jan 15$46.00$51.30$48.65$68.40 06/26$47.50–$77.85$48.65--
$780.00Mar 19$56.40$65.00$60.70$72.90 06/25$56.95–$85.80$60.70--
$840.00Jul 17$31.60$40.00$35.80$67.80 06/26$27.55–$93.35$35.80--
$840.00Aug 21$50.30$57.00$53.65$118.00 05/07$46.65–$97.85$53.65--
$840.00Sep 18$54.80$63.00$58.90$114.62 06/01$52.95–$101.20$58.90--
$840.00Jan 15$76.10$84.00$80.05$125.30 06/03$74.60–$115.50$80.05--
$840.00Mar 19$85.30$94.00$89.65$108.79 06/25$84.15–$122.70$89.65--
$770.00Jul 17$0.00$4.80$2.40$15.65 07/01$1.65–$34.10$2.4042
$770.00Aug 21$19.20$23.90$21.55$30.70 07/02$17.40–$48.50$21.55118
$770.00Feb 19$48.70$58.00$53.35$77.70 06/30$50.10–$77.75$53.35--
$770.00Jan 21$83.00$92.00$87.50$92.50 06/11$84.25–$109.00$87.50--
$850.00Jul 17$41.00$49.00$45.00$77.50 06/16$34.95–$104.60$45.00--
$850.00Dec 18$78.30$87.00$82.65$94.70 07/02$76.60–$120.20$82.65--
$760.00Jul 17$0.00$4.80$2.40$11.75 07/01$1.00–$28.20$2.40--
$760.00Aug 21$15.10$20.70$17.90$37.80 06/30$15.85–$43.15$17.9061
$760.00Sep 18$19.20$27.00$23.10$36.00 07/01$20.15–$49.10$23.10--
$760.00Nov 20$32.10$40.20$36.15$45.42 07/02$33.05–$61.05$36.15--
$760.00Dec 18$37.40$45.00$41.20$65.60 06/04$37.25–$64.45$41.20--
$760.00Jan 15$38.00$43.70$40.85$66.00 06/22$39.90–$66.80$40.85--
$760.00Mar 19$49.30$56.50$52.90$69.30 06/23$49.65–$75.40$52.90--
$760.00Jan 21$78.00$88.00$83.00$89.00 06/11$80.00–$104.50$83.00--
$860.00Jul 17$50.40$58.40$54.40$91.80 07/01$43.95–$114.30$54.40--
$860.00Jan 15$89.20$95.30$92.25$140.20 06/03$85.60–$130.10$92.25--
$860.00Mar 19$96.20$105.00$100.60$124.00 06/25$95.35–$136.55$100.60--
$860.00Jun 17$106.00$116.00$111.00$122.20 07/02$105.50–$145.50$111.00--
$750.00Jul 17$0.20$3.10$1.65$10.10 07/01$1.48–$23.10$1.65--
$750.00Aug 21$11.50$18.80$15.15$22.42 07/02$12.45–$37.70$15.15--
$750.00Jan 21$74.00$84.00$79.00$89.00 06/09$76.00–$99.50$79.00--
$870.00Jul 17$59.70$69.00$64.35$95.00 06/29$52.95–$124.45$64.35--
$870.00Nov 20$86.60$94.10$90.35$126.20 05/08$84.20–$133.65$90.35--
$740.00Jul 17$0.00$2.75$1.38$6.10 07/01$0.55–$17.85$1.3834
$740.00Aug 21$9.00$16.30$12.65$18.00 07/02$9.70–$33.00$12.65--
$740.00Sep 18$16.30$22.00$19.15$32.50 06/23$15.00–$39.35$19.15--
$740.00Nov 20$27.00$33.70$30.35$49.94 06/29$27.30–$50.85$30.35--
$740.00Dec 18$29.40$37.90$33.65$62.00 05/12$31.10–$54.40$33.65--
$740.00Jan 15$32.80$40.40$36.60$56.60 06/22$34.15–$57.50$36.60--
$740.00Mar 19$41.80$50.00$45.90$60.70 06/23$43.40–$65.95$45.90--
$740.00Jan 21$70.00$80.00$75.00$90.00 06/08$72.50–$94.50$75.00--
$880.00Jul 17$69.70$79.00$74.35$105.00 06/29$62.25–$134.40$74.35--
$880.00Aug 21$78.80$85.60$82.20$138.07 05/07$72.95–$133.95$82.20--
$880.00Sep 18$82.00$90.00$86.00$153.50 05/11$77.90–$135.80$86.00--
$880.00Nov 20$92.80$100.80$96.80$150.75 05/06$91.50–$141.40$96.80--
$880.00Jan 15$100.40$107.90$104.15$151.00 05/13$97.45–$145.35$104.15104
$880.00Mar 19$108.50$117.00$112.75$140.50 05/22$106.25–$150.95$112.75--
$730.00Jul 17$0.00$4.80$2.40$2.40 07/02$1.95–$14.00$2.40--
$730.00Aug 21$6.90$15.00$10.95$20.74 07/01$9.85–$28.90$10.95190
$890.00Aug 21$86.90$92.90$89.90$116.00 06/05$80.35–$143.95$89.90--
$720.00Jul 17$0.20$1.95$1.08$2.00 07/02$1.08–$10.70$1.0838
$720.00Aug 21$5.40$12.80$9.10$13.90 07/02$6.95–$24.65$9.10--
$720.00Sep 18$9.00$18.00$13.50$17.40 07/02$11.35–$30.15$13.50--
$720.00Nov 20$21.40$28.30$24.85$37.86 06/23$23.20–$42.50$24.85--
$720.00Dec 18$24.80$32.00$28.40$45.00 06/29$25.65–$46.05$28.40--
$720.00Jan 15$27.50$34.20$30.85$46.60 06/18$28.80–$48.30$30.85--
$720.00Mar 19$34.70$44.00$39.35$64.10 06/02$36.80–$58.20$39.35--
$720.00Jan 21$63.00$73.00$68.00$81.10 05/26$65.00–$85.95$68.00--
$710.00Jul 17$0.00$4.80$2.40$2.30 07/02$1.35–$8.55$2.30--
$710.00Aug 21$4.60$11.30$7.95$12.74 07/02$6.35–$20.90$7.9520
$700.00Jul 17$0.05$2.55$1.30$1.00 07/02$0.70–$6.35$1.00243
$700.00Aug 21$3.00$10.20$6.60$13.00 07/01$5.00–$18.65$6.6048
$700.00Sep 18$5.90$14.60$10.25$13.50 07/02$8.70–$23.00$10.25--
$700.00Nov 20$15.80$23.60$19.70$24.20 07/02$19.40–$35.15$19.70--
$700.00Dec 18$20.10$27.10$23.60$31.50 06/24$20.95–$38.35$23.60--
$700.00Jan 15$22.10$29.00$25.55$34.50 06/24$23.80–$41.80$25.55--
$700.00Mar 19$29.10$38.00$33.55$41.15 06/17$31.35–$50.00$33.55--
$700.00Jan 21$56.00$66.00$61.00$67.00 06/12$58.50–$77.00$61.00--
$690.00Jul 17$0.00$4.80$2.40$1.39 06/25$0.68–$5.80$1.39--
$690.00Aug 21$2.30$9.30$5.80$11.16 06/25$5.65–$16.25$5.80--
$690.00Feb 19$23.40$32.70$28.05$40.30 06/23$26.95–$44.10$28.05--
$690.00Jan 21$53.00$62.00$57.50$62.25 06/11$55.50–$73.00$57.50--
$680.00Jul 17$0.00$4.80$2.40$1.00 06/26$1.70–$4.35$1.00--
$640.00Aug 21$0.30$4.80$2.55--$2.55–$2.55—$0.3046

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 170
Total Puts 77
Put/Call Ratio 0.45
Net Difference 93

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,012
Total Puts 1,244
Average Put/Call Ratio 0.83
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