Tour v325
MCK
MCKESSON CORP
$812.28 +0.78%
$815.99 (+0.46%)🌙
as of 07/13 06:45 PM
(7/10 18:46) ◀
|
Monday, July 13, 2026 (6:45pm)
January 2026
|
▶ (7/14 19:09)
◀ 7/13 18:45 ▶

Option Volume

Detail
ℹ
Current (07/13) 454
Calls: 237 (52%)
Puts: 217 (48%)
Prior (07/10) 247
Calls: 170 (69%)
Puts: 77 (31%)
Current vs Prior +83.81%
Calls: +39.41% (Calls)
Puts: +181.82% (Puts)
Prior 7-Day Total 3,203
Calls: 1,953 (61%)
Puts: 1,250 (39%)
Prior 7-Day Average 457
Calls: 279 (61%)
Puts: 178 (39%)
Current vs Prior 7-Day Avg -0.78%
Calls: -15.05%
Puts: +21.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $1.09M
Calls: $782.0K (72%)
Puts: $307.9K (28%)
Prior (07/10) $471.6K
Calls: $378.3K (80%)
Puts: $93.3K (20%)
Current vs Prior +131.09%
Calls: +106.71%
Puts: +229.96%
Prior 7-Day Total $8.29M
Calls: $6.04M (73%)
Puts: $2.25M (27%)
Prior 7-Day Average $1.18M
Calls: $863.1K (73%)
Puts: $321.0K (27%)
Current vs Prior 7-Day Avg -7.96%
Calls: -9.39%
Puts: -4.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.92
Prior (07/10) 0.45
Current vs Prior +102.15%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +7.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13) 2,800
Calls: 1,848 (66%)
Puts: 952 (34%)
Prior (07/10) 2,731
Calls: 1,664 (61%)
Puts: 1,067 (39%)
Current vs Prior +2.53%
Prior 7-Day Total 24,954
Calls: 19,191 (77%)
Puts: 5,763 (23%)
Prior 7-Day Average 3,564
Calls: 2,741 (77%)
Puts: 823 (23%)
Current vs Prior 7-Day Avg -21.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.25% | 9.79%3.25% | 9.79%
Prior 3.57% | 9.69%3.57% | 9.69%
Current vs Prior -9.05% | +1.00%-9.05% | +1.00%
Prior 7-Day Avg 4.35% | 9.80%4.07% | 9.70%
Current vs 7-Day Avg -25.20% | -0.11%-20.18% | +0.87%
Prior 7-Day Eod 3.57% | 9.69%3.57% | 9.69%
Current vs 7-Day Eod -9.05% | +1.00%-9.05% | +1.00%
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

Moderately bullish flow with 72% call dollar volume ($782.0K). Massive premium surge with dollar volume up 131% vs prior. Above-average activity with volume up 84% vs prior. P/C ratio rising 102% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 8 found (avg delta 0.60, highest 0.77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Jul 1723.1031.30$27.2030.1%420.7776
$800.00Jul 1715.9023.00$19.4536.5%20.68--
$780.00Aug 2156.0062.00$59.0010.2%30.6783
$800.00Aug 2143.4049.00$46.2012.1%20.58114
$810.00Jul 179.9015.50$12.7044.1%80.54122
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Aug 2140.2047.00$43.6015.6%20.5512
$820.00Aug 2135.3042.00$38.6517.3%40.5016

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 351, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Jul 175.4011.30$8.3570.7%450.41104
$790.00Jul 1723.1031.30$27.2030.1%420.7776
$850.00Aug 2119.0025.00$22.0027.3%150.37192
$840.00Aug 2123.4030.00$26.7024.7%100.4223
$920.00Aug 211.3510.00$5.68152.3%100.1420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 216.7014.00$10.3570.5%710.18190
$750.00Aug 2111.4017.00$14.2039.4%240.23248
$740.00Aug 217.2015.00$11.1070.3%140.2039
$760.00Aug 2113.7020.00$16.8537.4%130.2761
$780.00Jul 170.055.40$2.73196.0%110.1566

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 60.4%, max 104.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$870.00Jul 17Aug 2153.2%34.2%55.4%2175
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$720.00Jul 17Aug 2183.2%40.7%104.3%1335
$730.00Jul 17Aug 2175.8%38.5%96.9%72190
$740.00Jul 17Aug 2168.4%36.5%87.7%1939
$770.00Jul 17Aug 2140.0%35.8%11.9%4--
$790.00Jul 17Aug 2137.7%35.4%6.5%2138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 19.00, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$920.00$940.00Aug 21$1.00$19.00$1.0019.00$921.00
$900.00$920.00Aug 21$3.02$16.98$3.025.62$903.02
$830.00$840.00Jul 17$2.28$7.72$2.283.39$832.28
$870.00$900.00Aug 21$7.25$22.75$7.253.14$877.25
$860.00$870.00Aug 21$2.75$7.25$2.752.64$862.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$720.00Aug 21$0.55$9.45$0.5517.18$729.45
$740.00$730.00Aug 21$0.75$9.25$0.7512.33$739.25
$780.00$770.00Jul 17$1.23$8.77$1.237.13$778.77
$720.00$690.00Aug 21$4.12$25.88$4.126.28$715.88
$790.00$780.00Jul 17$1.57$8.43$1.575.37$788.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 3.44, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$790.00$800.00Jul 17$7.75$7.75$2.253.44$797.75
$800.00$810.00Jul 17$6.75$6.75$3.252.08$806.75
$780.00$800.00Aug 21$12.80$12.80$7.201.78$792.80
$800.00$810.00Aug 21$5.35$5.35$4.651.15$805.35
$810.00$820.00Aug 21$5.15$5.15$4.851.06$815.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$830.00$820.00Aug 21$4.95$4.95$5.050.98$825.05
$820.00$790.00Aug 21$12.45$12.45$17.550.71$807.55
$810.00$800.00Jul 17$3.90$3.90$6.100.64$806.10
$790.00$770.00Aug 21$7.20$7.20$12.800.56$782.80
$750.00$740.00Aug 21$3.10$3.10$6.900.45$746.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $18.65, cheapest $7.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$870.00Jul 17Aug 21$13.5553.2%34.2%
$850.00Jul 17Aug 21$20.6533.7%34.4%
$840.00Jul 17Aug 21$25.2527.7%35.6%
$800.00Jul 17Aug 21$26.7533.2%34.4%
$820.00Jul 17Aug 21$27.3534.6%36.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Jul 17Aug 21$7.4083.2%40.7%
$730.00Jul 17Aug 21$7.9575.8%38.5%
$740.00Jul 17Aug 21$8.7068.4%36.5%
$770.00Jul 17Aug 21$17.5040.0%35.8%
$790.00Jul 17Aug 21$21.9037.7%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.77% of stock, avg 4.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$810.00Jul 17$12.70$9.80$22.50$787.50$832.502.77%
$800.00Jul 17$19.45$5.90$25.35$774.65$825.353.12%
$790.00Jul 17$27.20$4.30$31.50$758.50$821.503.88%
$820.00Aug 21$35.70$38.65$74.35$745.65$894.359.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.35% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$850.00$770.00Jul 17$1.35$1.50$2.85$767.15$852.85
$840.00$770.00Jul 17$1.45$1.50$2.95$767.05$842.95
$870.00$770.00Jul 17$2.40$1.50$3.90$766.10$873.90
$850.00$780.00Jul 17$1.35$2.73$4.08$775.92$854.08
$840.00$780.00Jul 17$1.45$2.73$4.18$775.82$844.18
$870.00$780.00Jul 17$2.40$2.73$5.13$774.87$875.13
$830.00$770.00Jul 17$3.73$1.50$5.23$764.77$835.23
$850.00$790.00Jul 17$1.35$4.30$5.65$784.35$855.65
$840.00$790.00Jul 17$1.45$4.30$5.75$784.25$845.75
$830.00$780.00Jul 17$3.73$2.73$6.46$773.54$836.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 27.57, avg credit $8.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
820/830840/850Aug 21$9.65$0.3527.57$820.35$849.65
770/780790/800Jul 17$8.98$1.028.80$771.02$798.98
800/810820/830Jul 17$8.52$1.485.76$801.48$828.52
740/750800/810Aug 21$8.45$1.555.45$741.55$808.45
780/790800/810Jul 17$8.32$1.684.95$781.68$808.32
740/750810/820Aug 21$8.25$1.754.71$741.75$818.25
820/830850/860Aug 21$8.25$1.754.71$821.75$858.25
770/790820/840Aug 21$16.20$3.804.26$773.80$836.20
750/760800/810Aug 21$8.00$2.004.00$752.00$808.00
770/780800/810Jul 17$7.98$2.023.95$772.02$807.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$810.00$820.00Aug 21$0.20$9.8049.00
$850.00$860.00$870.00Aug 21$0.55$9.4517.18
$790.00$800.00$810.00Jul 17$1.00$9.009.00
$900.00$920.00$940.00Aug 21$2.02$17.988.90
$840.00$850.00$860.00Aug 21$1.40$8.606.14
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$720.00$730.00$740.00Aug 21$0.20$9.8049.00
$770.00$780.00$790.00Jul 17$0.34$9.6628.41
$790.00$800.00$810.00Jul 17$2.30$7.703.35
$730.00$740.00$750.00Aug 21$2.35$7.653.26

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 $-2.40, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$870.00$900.001:2Aug 21-$1.45$28.55
$900.00$920.001:2Aug 21-$2.66$17.34
$850.00$870.001:2Jul 17-$3.45$16.55
$920.00$940.001:2Aug 21-$3.68$16.32
$840.00$850.001:2Jul 17-$1.25$8.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$720.00$660.001:2Jul 17-$2.40$57.60
$720.00$690.001:2Aug 21-$1.56$28.44
$770.00$740.001:2Jul 17-$3.30$26.70
$820.00$790.001:2Aug 21-$13.75$16.25
$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. 12 found (best yield 3.99%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$820.00Aug 21$32.400.500.9%3.99%4.94%229
$840.00Aug 21$23.400.423.4%2.88%6.29%1023
$850.00Aug 21$19.000.374.6%2.34%6.98%15192
$860.00Aug 21$16.200.335.9%1.99%7.87%3--
$870.00Aug 21$12.900.297.1%1.59%8.69%1175
$900.00Aug 21$5.500.1910.8%0.68%11.48%1--
$820.00Jul 17$5.400.410.9%0.66%1.62%45104
$830.00Jul 17$1.750.252.2%0.22%2.40%559
$920.00Aug 21$1.350.1413.3%0.17%13.43%1020
$940.00Aug 21$0.750.1115.7%0.09%15.82%14

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 646 vol/day, 199 traded recently)

MCK averages only 646 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 01-15 call last traded $71.00 on 07/09 (now $84.00/$88.00) — try a limit near $84.00. Also watch the $820.00 06-17 call last traded $98.50 on 07/09 (now $106.00/$112.30) — try a limit near $106.00; the $820.00 11-20 call last traded $39.50 on 06/23 (now $61.30/$66.60) — try a limit near $61.30. Most tradeable put: the $830.00 08-21 put last traded $42.10 on 07/08 (now $40.20/$47.00) — try a limit near $42.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$810.00Jul 17$9.90$15.50$12.70$12.95 07/09$2.90–$19.10$12.70122
$810.00Aug 21$37.70$44.00$40.85$31.15 07/10$14.85–$43.20$37.70--
$810.00Nov 20$67.20$72.00$69.60$37.98 07/01$36.95–$72.20$67.20--
$810.00Dec 18$70.60$78.00$74.30$63.00 07/09$41.50–$77.55$70.60--
$810.00Jan 21$148.00$156.00$152.00$147.42 07/08$111.50–$154.50$148.00--
$820.00Jul 17$5.40$11.30$8.35$5.62 07/10$2.50–$14.95$5.62104
$820.00Aug 21$32.40$39.00$35.70$26.68 07/10$12.70–$38.10$32.4029
$820.00Sep 18$41.00$46.40$43.70$38.08 07/10$18.55–$47.40$41.0088
$820.00Nov 20$61.30$66.60$63.95$39.50 06/23$33.30–$66.90$61.303
$820.00Dec 18$66.20$72.90$69.55$53.80 07/02$38.25–$72.30$66.20--
$820.00Jan 15$72.70$78.00$75.35$79.05 07/08$43.65–$77.80$75.35--
$820.00Mar 19$87.00$93.90$90.45$81.25 07/09$56.20–$92.80$87.00--
$820.00Jun 17$106.00$112.30$109.15$98.50 07/09$73.50–$111.50$106.0015
$820.00Jan 21$143.00$151.00$147.00$119.30 06/24$107.50–$149.50$143.00--
$800.00Jul 17$15.90$23.00$19.45$14.51 07/10$4.08–$25.90$15.90--
$800.00Aug 21$43.40$49.00$46.20$39.73 07/10$17.35–$48.95$43.40114
$800.00Sep 18$51.40$56.00$53.70$44.00 07/10$25.15–$57.70$51.40184
$800.00Nov 20$72.20$77.10$74.65$60.90 07/09$40.85–$77.55$72.20--
$800.00Dec 18$76.60$84.00$80.30$85.50 07/08$45.10–$82.85$80.30--
$800.00Jan 15$84.00$88.00$86.00$71.00 07/09$51.65–$89.15$84.0039
$800.00Mar 19$98.00$102.40$100.20$80.35 06/25$64.50–$103.65$98.00--
$800.00Jan 21$154.00$161.00$157.50$141.95 07/09$116.00–$159.50$154.00--
$830.00Jul 17$1.75$5.70$3.73$3.10 07/10$1.60–$11.15$3.1059
$830.00Aug 21$27.00$34.00$30.50$21.75 07/09$10.25–$33.95$27.00--
$830.00Nov 20$56.90$61.10$59.00$60.00 07/08$29.85–$62.25$59.00--
$830.00Dec 18$62.20$68.00$65.10$58.00 07/07$34.30–$66.85$62.20--
$790.00Jul 17$23.10$31.30$27.20$21.20 07/10$6.00–$33.50$23.1076
$790.00Aug 21$49.60$55.80$52.70$39.10 07/09$21.50–$55.55$49.60--
$790.00Dec 18$81.80$89.00$85.40$79.70 07/07$49.25–$88.70$81.80--
$790.00Jan 21$160.00$166.10$163.05$147.00 07/09$120.00–$165.00$160.00--
$840.00Jul 17$0.50$2.40$1.45$1.40 07/09$1.20–$8.10$1.4078
$840.00Aug 21$23.40$30.00$26.70$22.60 07/10$8.75–$28.60$23.4023
$840.00Sep 18$30.70$38.00$34.35$23.00 07/09$13.85–$37.20$30.70--
$840.00Nov 20$51.60$56.40$54.00$40.59 06/15$27.10–$56.90$51.60--
$840.00Dec 18$57.20$63.00$60.10$56.40 07/07$31.30–$61.90$57.20--
$840.00Jan 15$63.00$69.00$66.00$49.00 06/25$36.70–$67.85$63.00--
$840.00Mar 19$76.00$82.60$79.30$82.40 07/08$49.35–$82.25$79.30--
$840.00Jun 17$95.00$104.00$99.50$81.80 07/02$65.45–$101.50$95.00--
$840.00Jan 21$132.00$142.00$137.00$132.23 07/07$99.50–$140.00$132.23--
$780.00Jul 17$32.30$40.00$36.15$33.00 07/07$6.80–$42.20$33.00--
$780.00Aug 21$56.00$62.00$59.00$50.00 07/10$25.10–$62.10$56.0083
$780.00Sep 18$62.10$69.20$65.65$51.63 07/09$31.70–$69.65$62.10--
$780.00Nov 20$83.10$89.60$86.35$66.00 07/06$49.75–$89.55$83.10--
$780.00Dec 18$88.40$95.00$91.70$94.70 07/08$54.75–$94.95$91.70--
$780.00Jan 15$95.00$101.00$98.00$70.98 07/01$59.90–$100.65$95.00--
$780.00Mar 19$108.00$115.70$111.85$87.90 06/24$73.50–$115.20$108.00--
$780.00Jan 21$165.00$172.00$168.50$147.63 07/06$124.50–$170.50$165.00--
$850.00Jul 17$0.30$2.40$1.35$1.20 07/10$0.53–$6.90$1.20163
$850.00Aug 21$19.00$25.00$22.00$18.00 07/10$6.45–$25.70$19.00192
$850.00Nov 20$47.10$51.90$49.50$51.29 07/08$23.65–$51.60$49.50--
$850.00Jan 21$128.00$137.00$132.50$100.88 06/30$95.50–$135.50$128.00--
$850.00Dec 18$54.00$58.80$56.40--$56.40–$56.40—$54.002
$770.00Jul 17$41.20$48.30$44.75$32.10 07/09$10.90–$50.40$41.20--
$770.00Aug 21$62.70$69.00$65.85$66.26 07/09$29.30–$69.00$65.85--
$770.00Feb 19$108.70$117.00$112.85$93.50 07/02$72.95–$116.80$108.70--
$770.00Jan 21$168.00$177.00$172.50$174.45 07/08$129.00–$175.50$172.50--
$860.00Jul 17$0.00$4.80$2.40$2.50 07/08$0.80–$5.45$2.40--
$860.00Aug 21$16.20$21.20$18.70$10.50 07/09$5.65–$20.60$16.20--
$860.00Sep 18$22.20$30.00$26.10$16.40 07/09$10.10–$29.15$22.20--
$860.00Nov 20$42.20$48.90$45.55$29.55 07/02$21.40–$47.30$42.20--
$860.00Jan 15$54.10$61.00$57.55$33.50 06/22$30.80–$58.80$54.10--
$860.00Mar 19$68.00$74.20$71.10$57.30 07/06$42.45–$73.15$68.00--
$860.00Jun 17$85.00$95.00$90.00$87.30 07/07$58.45–$92.50$87.30--
$860.00Jan 21$124.00$133.00$128.50$117.70 06/10$92.00–$130.50$124.00--
$760.00Jul 17$51.00$59.00$55.00$43.31 07/10$14.00–$60.25$51.00--
$760.00Aug 21$68.70$76.00$72.35$69.66 07/09$33.70–$77.00$69.66--
$760.00Sep 18$76.00$84.00$80.00$72.00 07/07$40.65–$83.20$76.00--
$760.00Nov 20$94.90$102.00$98.45$77.30 07/06$59.00–$102.50$94.90--
$760.00Dec 18$101.00$108.00$104.50$80.78 05/22$63.60–$108.40$101.00--
$760.00Jan 15$107.30$114.00$110.65$113.00 07/08$69.10–$114.35$110.65--
$760.00Mar 19$120.00$127.70$123.85$95.30 06/23$82.65–$127.15$120.00--
$870.00Jul 17$0.00$4.80$2.40$0.82 06/25$1.00–$4.60$0.82--
$870.00Aug 21$12.90$19.00$15.95$13.10 07/10$4.80–$19.00$13.10175
$870.00Nov 20$38.20$45.00$41.60$39.10 06/12$19.40–$43.40$39.10--
$870.00Dec 18$45.60$49.70$47.65$27.00 06/18$23.10–$49.30$45.60--
$750.00Jul 17$60.80$68.80$64.80$41.00 07/02$17.60–$69.85$60.80--
$750.00Aug 21$78.00$84.00$81.00$65.55 07/09$37.85–$84.15$78.00--
$750.00Jan 21$179.00$189.00$184.00$172.50 06/10$139.00–$187.50$179.00--
$880.00Jul 17$0.00$4.80$2.40$2.06 07/09$1.25–$4.08$2.06--
$880.00Aug 21$11.00$17.00$14.00$7.66 07/09$4.93–$15.05$11.00--
$880.00Sep 18$16.30$23.70$20.00$11.96 07/09$6.70–$22.75$16.30--
$880.00Nov 20$35.70$41.80$38.75$25.25 06/25$16.50–$39.40$35.70--
$880.00Dec 18$39.60$46.90$43.25$28.70 05/20$20.45–$45.30$39.604
$880.00Jan 15$45.70$53.00$49.35$39.24 07/09$25.75–$51.20$45.70--
$880.00Mar 19$58.00$65.40$61.70$50.00 07/06$36.15–$63.90$58.00--
$880.00Jan 21$115.00$124.00$119.50$121.97 07/08$85.00–$122.00$119.50--
$740.00Jul 17$70.80$76.80$73.80$78.79 07/08$23.05–$79.15$73.80--
$740.00Aug 21$85.80$92.00$88.90$70.50 06/09$44.55–$92.20$85.80--
$740.00Sep 18$90.90$99.00$94.95$86.00 07/07$51.30–$98.10$90.90--
$740.00Nov 20$110.40$116.00$113.20$90.50 07/02$69.00–$116.45$110.40--
$740.00Dec 18$114.60$122.00$118.30$87.28 07/01$74.00–$121.80$114.60--
$740.00Jan 15$120.50$126.00$123.25$86.00 06/18$79.20–$127.45$120.50--
$740.00Feb 19$128.70$135.00$131.85$126.30 07/10$87.95–$135.65$128.70--
$740.00Mar 19$133.00$139.50$136.25$90.00 05/13$92.75–$140.50$133.00--
$740.00Jan 21$186.00$194.00$190.00$165.00 07/02$144.00–$193.00$186.00--
$890.00Jul 17$0.00$4.80$2.40$0.31 07/09$0.63–$4.50$0.31--
$890.00Aug 21$7.40$13.70$10.55$7.00 07/10$4.35–$11.95$7.40--
$890.00Nov 20$32.60$37.60$35.10$35.60 07/08$14.90–$37.05$35.10--
$730.00Jul 17$80.60$88.00$84.30$72.00 06/12$30.55–$88.90$80.60--
$730.00Aug 21$92.70$100.00$96.35$73.80 06/08$49.45–$101.10$92.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$810.00Jul 17$7.00$12.60$9.80$19.46 07/09$9.70–$65.45$9.802
$810.00Aug 21$30.60$36.90$33.75$34.80 07/09$31.35–$74.35$33.75--
$820.00Jul 17$10.80$16.60$13.70$26.15 07/09$13.70–$74.05$13.70--
$820.00Aug 21$35.30$42.00$38.65$50.90 07/09$35.75–$81.65$38.6516
$820.00Sep 18$40.50$48.00$44.25$39.80 07/08$41.90–$86.25$40.5011
$820.00Nov 20$55.10$62.00$58.55$82.04 05/19$57.85–$95.95$58.55--
$820.00Jan 21$102.00$112.00$107.00$136.10 06/18$106.00–$136.50$107.00--
$800.00Jul 17$3.60$8.20$5.90$10.06 07/10$5.90–$55.95$5.9020
$800.00Aug 21$26.20$33.00$29.60$32.17 07/09$27.05–$67.05$29.60--
$800.00Sep 18$32.20$39.00$35.60$32.40 07/08$33.10–$71.35$32.40--
$800.00Nov 20$47.70$51.80$49.75$82.45 06/04$48.25–$83.45$49.75--
$800.00Dec 18$50.60$58.00$54.30$57.00 07/07$52.35–$86.35$54.30--
$800.00Jan 15$53.20$60.00$56.60$68.40 07/06$56.05–$88.60$56.60--
$800.00Mar 19$62.30$69.70$66.00$83.60 06/25$65.65–$96.80$66.00--
$800.00Jun 17$73.30$82.00$77.65$106.90 06/30$76.50–$108.00$77.65--
$800.00Jan 21$94.70$102.00$98.35$131.90 06/02$96.50–$125.00$98.35--
$830.00Jul 17$16.00$23.80$19.90$49.50 06/16$19.90–$83.50$19.90--
$830.00Aug 21$40.20$47.00$43.60$42.10 07/08$41.90–$90.20$42.1012
$830.00Nov 20$62.20$65.70$63.95$114.97 06/01$62.20–$103.55$63.95--
$790.00Jul 17$1.40$7.20$4.30$5.72 07/10$4.30–$48.70$4.3038
$790.00Aug 21$23.70$28.70$26.20$27.77 07/07$24.75–$60.15$26.20--
$840.00Jul 17$24.00$31.30$27.65$25.00 07/08$27.55–$93.35$25.00--
$840.00Sep 18$50.90$59.00$54.95$114.62 06/01$52.95–$101.20$54.95--
$840.00Jan 15$74.40$80.00$77.20$83.40 07/10$74.60–$115.50$77.20--
$840.00Mar 19$81.40$88.70$85.05$108.79 06/25$84.15–$122.70$85.05--
$840.00Jun 17$92.00$101.00$96.50$93.30 07/08$95.50–$132.50$93.30--
$780.00Jul 17$0.05$5.40$2.73$4.44 07/10$2.53–$41.15$2.7366
$780.00Aug 21$18.60$25.00$21.80$22.10 07/07$20.10–$53.55$21.80--
$780.00Sep 18$25.70$31.20$28.45$38.40 07/06$27.20–$59.05$28.45--
$780.00Nov 20$40.60$43.70$42.15$52.50 07/02$39.70–$71.30$42.15--
$780.00Jan 15$45.60$52.90$49.25$68.40 06/26$47.50–$77.85$49.25--
$780.00Mar 19$55.00$62.10$58.55$72.90 06/25$56.95–$85.80$58.55--
$780.00Jan 21$85.90$93.00$89.45$92.51 07/07$88.25–$114.00$89.45--
$850.00Jul 17$34.50$41.00$37.75$77.50 06/16$34.95–$104.60$37.75--
$850.00Aug 21$51.80$58.90$55.35$53.67 07/08$52.10–$106.65$53.67--
$850.00Dec 18$76.00$81.90$78.95$94.70 07/02$76.60–$120.20$78.95--
$770.00Jul 17$0.00$3.00$1.50$2.01 07/10$1.50–$34.10$1.50--
$770.00Aug 21$16.00$22.00$19.00$24.40 07/10$17.40–$48.50$19.00--
$770.00Feb 19$46.80$55.00$50.90$77.70 06/30$50.10–$77.75$50.90--
$770.00Jan 21$80.00$90.00$85.00$88.49 07/07$84.25–$109.00$85.00--
$860.00Jul 17$43.00$51.00$47.00$91.80 07/01$43.95–$114.30$47.00--
$860.00Sep 18$64.30$71.60$67.95$65.10 07/08$65.20–$117.95$65.10--
$860.00Jan 15$84.00$92.00$88.00$140.20 06/03$85.60–$130.10$88.00--
$860.00Mar 19$93.20$100.60$96.90$124.00 06/25$95.35–$136.55$96.90--
$860.00Jun 17$103.00$113.00$108.00$122.20 07/02$105.50–$145.50$108.00--
$760.00Jul 17$0.05$2.85$1.45$2.40 07/10$1.00–$28.20$1.45--
$760.00Aug 21$13.70$20.00$16.85$18.00 07/10$15.85–$43.15$16.8561
$760.00Sep 18$18.00$25.90$21.95$19.35 07/08$20.15–$49.10$19.35--
$760.00Nov 20$31.30$37.90$34.60$45.42 07/02$33.05–$61.05$34.60--
$760.00Dec 18$34.80$42.00$38.40$65.60 06/04$37.25–$64.45$38.40--
$760.00Jan 15$38.70$45.00$41.85$39.53 07/08$39.90–$66.80$39.53--
$760.00Mar 19$46.00$54.40$50.20$69.30 06/23$49.65–$75.40$50.20--
$760.00Jun 17$57.00$66.00$61.50$59.56 07/08$60.50–$87.00$59.56--
$760.00Jan 21$76.00$85.00$80.50$89.00 06/11$80.00–$104.50$80.50--
$870.00Jul 17$52.70$62.00$57.35$95.00 06/29$52.95–$124.45$57.35--
$750.00Jul 17$0.00$1.40$0.70$1.51 07/10$0.70–$23.10$0.70--
$750.00Aug 21$11.40$17.00$14.20$20.50 07/10$12.45–$37.70$14.20248
$750.00Jan 21$72.00$82.00$77.00$89.00 06/09$76.00–$99.50$77.00--
$880.00Jul 17$63.10$70.80$66.95$105.00 06/29$62.25–$134.40$66.95--
$880.00Sep 18$77.40$84.90$81.15$77.90 07/08$77.90–$135.80$77.90--
$880.00Jan 15$96.10$103.00$99.55$108.10 07/10$97.45–$145.35$99.55--
$880.00Mar 19$104.20$111.70$107.95$140.50 05/22$106.25–$150.95$107.95--
$740.00Jul 17$0.00$4.80$2.40$0.92 07/10$0.55–$17.85$0.92--
$740.00Aug 21$7.20$15.00$11.10$10.97 07/08$9.70–$33.00$10.9739
$740.00Sep 18$13.60$21.00$17.30$18.50 07/09$15.00–$39.35$17.30105
$740.00Nov 20$25.60$31.80$28.70$49.94 06/29$27.30–$50.85$28.70--
$740.00Dec 18$30.10$35.50$32.80$35.80 07/10$31.10–$54.40$32.80--
$740.00Jan 15$31.70$39.00$35.35$56.60 06/22$34.15–$57.50$35.35--
$740.00Mar 19$39.00$47.70$43.35$60.70 06/23$43.35–$65.95$43.35--
$740.00Jan 21$68.00$78.00$73.00$90.00 06/08$72.50–$94.50$73.00--
$890.00Aug 21$80.70$87.20$83.95$116.00 06/05$80.35–$143.95$83.95--
$890.00Nov 20$96.20$103.00$99.60$137.70 05/22$97.95–$149.35$99.60--
$730.00Jul 17$0.00$4.80$2.40$0.88 07/10$1.95–$14.00$0.88--
$730.00Aug 21$6.70$14.00$10.35$11.90 07/10$9.85–$28.90$10.35190
$900.00Jul 17$83.00$91.30$87.15$113.55 06/16$82.00–$154.45$87.15--
$900.00Aug 21$88.10$95.00$91.55$100.73 07/07$88.45–$153.75$91.55--
$900.00Sep 18$93.10$100.00$96.55$150.00 06/29$92.75–$154.05$96.55--
$900.00Nov 20$104.20$110.00$107.10$112.73 07/07$103.80–$158.45$107.10--
$900.00Dec 18$106.60$114.00$110.30$171.12 06/02$107.10–$159.90$110.30--
$900.00Jan 15$109.20$117.00$113.10$121.80 07/10$110.45–$161.45$113.10--
$900.00Mar 19$117.10$124.80$120.95$177.42 06/02$118.95–$165.95$120.95--
$900.00Jan 21$145.00$155.00$150.00$160.00 06/11$148.50–$188.50$150.00--
$720.00Jul 17$0.00$4.80$2.40$0.95 07/10$1.08–$10.70$0.95--
$720.00Aug 21$7.40$12.20$9.80$8.50 07/07$6.95–$24.65$8.5035
$720.00Sep 18$8.30$16.50$12.40$18.20 07/06$11.35–$30.15$12.40--
$720.00Nov 20$20.20$26.90$23.55$25.58 07/10$23.20–$42.50$23.55--
$720.00Dec 18$23.60$31.00$27.30$45.00 06/29$25.65–$46.05$27.30--
$720.00Jan 15$25.80$33.20$29.50$33.00 07/07$28.80–$48.30$29.50--
$720.00Mar 19$33.30$41.10$37.20$64.10 06/02$36.80–$58.20$37.20--
$720.00Jan 21$61.00$71.00$66.00$65.39 07/08$65.00–$85.95$65.39--
$910.00Aug 21$96.30$104.90$100.60$158.00 05/21$97.25–$164.25$100.60--
$710.00Jul 17$0.00$4.80$2.40$2.30 07/02$1.35–$8.55$2.30--
$710.00Aug 21$4.00$11.00$7.50$9.88 07/10$6.35–$20.90$7.50--
$700.00Jul 17$0.05$2.45$1.25$0.20 07/10$0.70–$6.35$0.20--
$700.00Aug 21$3.80$7.20$5.50$7.00 07/10$5.00–$18.65$5.50--
$700.00Sep 18$5.10$14.00$9.55$13.50 07/02$8.70–$23.00$9.55--
$700.00Nov 20$18.00$22.60$20.30$19.00 07/08$19.40–$35.15$19.00--
$700.00Dec 18$18.30$26.00$22.15$27.00 07/09$20.95–$38.35$22.15--
$700.00Jan 15$20.90$27.80$24.35$34.50 06/24$23.80–$41.80$24.35--
$700.00Mar 19$27.70$36.50$32.10$41.15 06/17$31.35–$50.00$32.10--

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 237
Total Puts 217
Put/Call Ratio 0.92
Net Difference 20

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,953
Total Puts 1,250
Average Put/Call Ratio 0.85
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