Tour v334
MCK
MCKESSON CORP
$803.37 -1.10%
$814.00 (+1.32%)🌙
as of 07/14 07:09 PM
(7/13 18:45) ◀
|
Tuesday, July 14, 2026 (7:09pm)
January 2026
|
▶ (7/15 18:51)
◀ 7/14 19:09 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,058
Calls: 202 (19%)
Puts: 856 (81%)
Prior (07/13) 454
Calls: 237 (52%)
Puts: 217 (48%)
Current vs Prior +133.04%
Calls: -14.77% (Calls)
Puts: +294.47% (Puts)
Prior 7-Day Total 3,314
Calls: 2,081 (63%)
Puts: 1,233 (37%)
Prior 7-Day Average 473
Calls: 297 (63%)
Puts: 176 (37%)
Current vs Prior 7-Day Avg +123.48%
Calls: -32.05%
Puts: +385.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $1.41M
Calls: $407.2K (29%)
Puts: $999.0K (71%)
Prior (07/13) $1.09M
Calls: $782.0K (72%)
Puts: $307.9K (28%)
Current vs Prior +29.02%
Calls: -47.93%
Puts: +224.49%
Prior 7-Day Total $8.72M
Calls: $6.44M (74%)
Puts: $2.27M (26%)
Prior 7-Day Average $1.25M
Calls: $920.6K (74%)
Puts: $324.8K (26%)
Current vs Prior 7-Day Avg +12.91%
Calls: -55.77%
Puts: +207.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 4.24
Prior (07/13) 0.92
Current vs Prior +362.82%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +529.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 4,084
Calls: 3,113 (76%)
Puts: 971 (24%)
Prior (07/13) 2,800
Calls: 1,848 (66%)
Puts: 952 (34%)
Current vs Prior +45.86%
Prior 7-Day Total 25,261
Calls: 19,225 (76%)
Puts: 6,036 (24%)
Prior 7-Day Average 3,608
Calls: 2,746 (76%)
Puts: 862 (24%)
Current vs Prior 7-Day Avg +13.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.93% | 9.22%2.93% | 9.22%
Prior 3.25% | 9.79%3.25% | 9.79%
Current vs Prior -10.00% | -5.82%-10.00% | -5.82%
Prior 7-Day Avg 4.08% | 9.75%3.93% | 9.72%
Current vs 7-Day Avg -28.38% | -5.44%-25.66% | -5.14%
Prior 7-Day Eod 3.25% | 9.79%3.25% | 9.79%
Current vs 7-Day Eod -10.00% | -5.82%-10.00% | -5.82%
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 bearish flow with 71% put dollar volume ($999.0K). Unusually high activity with volume up 133% vs prior - elevated interest. Volume explosion - 124% above 7-day average (1,058 vs avg 473). Extreme bearish P/C ratio of 4.24 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 7.1%, best 4.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 17101.80106.20$104.004.2%10.96--
$760.00Aug 2161.1066.60$63.858.6%60.7063
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Aug 2139.1042.60$40.858.6%30.5618

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 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 1751.3057.10$54.2010.7%10.96--
$700.00Jul 17101.80106.20$104.004.2%10.96--
$780.00Jul 1723.0027.90$25.4519.3%10.84--
$760.00Aug 2161.1066.60$63.858.6%60.7063
$800.00Jul 177.0013.40$10.2062.7%110.55--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Jul 1710.2016.40$13.3046.6%4780.638
$820.00Aug 2139.1042.60$40.858.6%30.5618

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 915, top 478)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Jul 172.608.80$5.70108.8%410.37129
$800.00Jul 177.0013.40$10.2062.7%110.55--
$820.00Aug 2123.0028.40$25.7021.0%110.4430
$820.00Jul 170.108.10$4.10195.1%90.26144
$830.00Aug 2121.7024.10$22.9010.5%70.40359
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Jul 1710.2016.40$13.3046.6%4780.638
$800.00Jul 174.7011.40$8.0583.2%2580.4620
$740.00Aug 219.6016.70$13.1554.0%450.2340
$770.00Jul 170.054.80$2.42196.3%60.1534
$730.00Aug 217.4014.50$10.9564.8%30.20195

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 54.1%, max 123.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$850.00Jul 17Aug 2146.4%32.7%42.2%8--
$820.00Jul 17Aug 2137.4%32.3%15.7%20174
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$700.00Jul 17Aug 2187.9%39.3%123.7%3--
$750.00Jul 17Aug 2148.3%35.8%34.8%3242

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 25.32, avg 4.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$900.00$950.00Aug 21$1.90$48.10$1.9025.32$901.90
$820.00$850.00Jul 17$2.85$27.15$2.859.53$822.85
$810.00$820.00Jul 17$1.60$8.40$1.605.25$811.60
$890.00$900.00Aug 21$1.62$8.38$1.625.17$891.62
$840.00$850.00Aug 21$2.15$7.85$2.153.65$842.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$660.00Aug 21$3.02$36.98$3.0212.25$696.98
$730.00$700.00Aug 21$4.20$25.80$4.206.14$725.80
$760.00$750.00Jul 17$1.47$8.53$1.475.80$758.53
$740.00$730.00Aug 21$2.20$7.80$2.203.55$737.80
$750.00$740.00Aug 21$2.25$7.75$2.253.44$747.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 249.00, avg 11.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$750.00Jul 17$49.80$49.80$0.20249.00$749.80
$750.00$780.00Jul 17$28.75$28.75$1.2523.00$778.75
$780.00$800.00Jul 17$15.25$15.25$4.753.21$795.25
$810.00$820.00Aug 21$6.70$6.70$3.302.03$816.70
$760.00$800.00Aug 21$26.30$26.30$13.701.92$786.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$810.00$800.00Jul 17$5.25$5.25$4.751.11$804.75
$820.00$750.00Aug 21$25.45$25.45$44.550.57$794.55
$800.00$780.00Jul 17$5.65$5.65$14.350.39$794.35
$750.00$740.00Aug 21$2.25$2.25$7.750.29$747.75
$740.00$730.00Aug 21$2.20$2.20$7.800.28$737.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $18.45, cheapest $5.75)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Jul 17Aug 21$14.7546.4%32.7%
$820.00Jul 17Aug 21$21.6037.4%32.3%
$810.00Jul 17Aug 21$26.7031.9%34.7%
$800.00Jul 17Aug 21$27.3531.4%32.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$700.00Jul 17Aug 21$5.7587.9%39.3%
$750.00Jul 17Aug 21$14.5248.3%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.27% of stock, avg 6.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$800.00Jul 17$10.20$8.05$18.25$781.75$818.252.27%
$810.00Jul 17$5.70$13.30$19.00$791.00$829.002.37%
$780.00Jul 17$25.45$2.40$27.85$752.15$807.853.47%
$750.00Jul 17$54.20$0.88$55.08$694.92$805.086.86%
$820.00Aug 21$25.70$40.85$66.55$753.45$886.558.28%
$700.00Jul 17$104.00$1.00$105.00$595.00$805.0013.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.27% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$850.00$750.00Jul 17$1.25$0.88$2.13$747.87$852.13
$850.00$780.00Jul 17$1.25$2.40$3.65$776.35$853.65
$850.00$760.00Jul 17$1.25$2.35$3.60$756.40$853.60
$850.00$770.00Jul 17$1.25$2.42$3.67$766.33$853.67
$820.00$750.00Jul 17$4.10$0.88$4.98$745.02$824.98
$820.00$760.00Jul 17$4.10$2.35$6.45$753.55$826.45
$820.00$780.00Jul 17$4.10$2.40$6.50$773.50$826.50
$820.00$770.00Jul 17$4.10$2.42$6.52$763.48$826.52
$810.00$750.00Jul 17$5.70$0.88$6.58$743.42$816.58
$810.00$760.00Jul 17$5.70$2.35$8.05$751.95$818.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 8.52, avg credit $11.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
740/750810/820Aug 21$8.95$1.058.52$741.05$818.95
730/740810/820Aug 21$8.90$1.108.09$731.10$818.90
750/760780/800Jul 17$16.72$3.285.10$743.28$796.72
700/730760/800Aug 21$30.50$9.503.21$699.50$790.50
740/750800/810Aug 21$7.40$2.602.85$742.60$807.40
730/740800/810Aug 21$7.35$2.652.77$732.65$807.35
660/700760/800Aug 21$29.32$10.682.75$670.68$789.32
740/750760/800Aug 21$28.55$11.452.49$721.45$788.55
730/740760/800Aug 21$28.50$11.502.48$711.50$788.50
740/750830/840Aug 21$7.00$3.002.33$743.00$837.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 199.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$830.00$840.00$850.00Aug 21$2.60$7.402.85
$800.00$810.00$820.00Jul 17$2.90$7.102.45
$810.00$820.00$830.00Aug 21$3.90$6.101.56
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$730.00$740.00$750.00Aug 21$0.05$9.95199.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.12, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$900.00$950.001:2Aug 21-$1.73$48.27
$700.00$750.001:2Jul 17-$4.40$45.60
$760.00$800.001:2Aug 21-$11.25$28.75
$870.00$890.001:2Aug 21-$2.75$17.25
$850.00$870.001:2Aug 21-$7.10$12.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$700.001:2Jul 17-$1.12$48.88
$700.00$660.001:2Aug 21-$0.71$39.29
$730.00$700.001:2Aug 21-$2.55$27.45
$700.00$670.001:2Jul 17-$3.84$26.16
$770.00$760.001:2Jul 17-$2.28$7.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.61%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$810.00Aug 21$29.000.490.8%3.61%4.44%2339
$820.00Aug 21$23.000.442.1%2.86%4.93%1130
$830.00Aug 21$21.700.403.3%2.70%6.02%7359
$840.00Aug 21$16.000.354.6%1.99%6.55%1--
$850.00Aug 21$15.100.315.8%1.88%7.68%4--
$870.00Aug 21$8.900.248.3%1.11%9.40%3175
$890.00Aug 21$4.000.1710.8%0.50%11.28%386
$810.00Jul 17$2.600.370.8%0.32%1.15%41129
$900.00Aug 21$2.250.1412.0%0.28%12.31%2215
$950.00Aug 21$1.350.0918.2%0.17%18.42%232

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 $760.00 08-21 call last traded $69.66 on 07/09 (now $61.10/$66.60) — try a limit near $63.85. Also watch the $830.00 08-21 call last traded $21.75 on 07/09 (now $21.70/$24.10) — try a limit near $21.75; the $800.00 11-20 call last traded $60.90 on 07/09 (now $63.60/$70.80) — try a limit near $63.60. Most tradeable put: the $820.00 08-21 put last traded $50.90 on 07/09 (now $39.10/$42.60) — try a limit near $40.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$800.00Jul 17$7.00$13.40$10.20$14.51 07/10$4.08–$25.90$10.20--
$800.00Aug 21$34.00$41.10$37.55$39.73 07/10$17.35–$48.95$37.55--
$800.00Sep 18$43.10$50.10$46.60$44.00 07/10$25.15–$57.70$44.00184
$800.00Nov 20$63.60$70.80$67.20$60.90 07/09$40.85–$77.55$63.608
$800.00Dec 18$69.90$77.20$73.55$85.50 07/08$45.10–$82.85$73.55--
$800.00Jan 15$74.70$80.80$77.75$71.00 07/09$51.65–$89.15$74.70--
$800.00Mar 19$89.00$97.00$93.00$80.35 06/25$64.50–$103.65$89.00--
$800.00Jan 21$145.00$153.00$149.00$141.95 07/09$116.00–$159.50$145.00--
$810.00Jul 17$2.60$8.80$5.70$12.95 07/09$2.90–$19.10$5.70129
$810.00Aug 21$29.00$35.80$32.40$31.15 07/10$14.85–$43.20$31.15339
$810.00Nov 20$58.70$65.60$62.15$37.98 07/01$36.95–$72.20$58.70--
$810.00Dec 18$64.00$71.20$67.60$63.00 07/09$41.50–$77.55$64.00--
$810.00Jan 21$140.00$148.00$144.00$147.42 07/08$111.50–$154.50$144.00--
$790.00Jul 17$14.10$19.40$16.75$21.20 07/10$6.00–$33.50$16.75--
$790.00Aug 21$40.70$46.80$43.75$39.10 07/09$21.50–$55.55$40.70--
$790.00Dec 18$74.10$82.70$78.40$79.70 07/07$49.25–$88.70$78.40--
$790.00Jan 21$150.00$158.00$154.00$147.00 07/09$120.00–$165.00$150.00--
$820.00Jul 17$0.10$8.10$4.10$5.62 07/10$2.50–$14.95$4.10144
$820.00Aug 21$23.00$28.40$25.70$26.68 07/10$12.70–$38.10$25.7030
$820.00Sep 18$35.00$39.20$37.10$38.08 07/10$18.55–$47.40$37.10--
$820.00Nov 20$53.60$60.70$57.15$39.50 06/23$33.30–$66.90$53.60--
$820.00Dec 18$59.80$66.90$63.35$53.80 07/02$38.25–$72.30$59.80--
$820.00Jan 15$64.70$72.00$68.35$79.05 07/08$43.65–$77.80$68.35--
$820.00Mar 19$79.00$87.00$83.00$81.25 07/09$56.20–$92.80$81.25--
$820.00Jun 17$98.00$106.00$102.00$98.50 07/09$73.50–$111.50$98.50--
$820.00Jan 21$135.00$143.00$139.00$119.30 06/24$107.50–$149.50$135.00--
$780.00Jul 17$23.00$27.90$25.45$33.00 07/07$6.80–$42.20$25.45--
$780.00Aug 21$46.00$53.10$49.55$50.00 07/10$25.10–$62.10$49.55--
$780.00Sep 18$54.00$61.60$57.80$51.63 07/09$31.70–$69.65$54.00--
$780.00Nov 20$74.90$80.50$77.70$66.00 07/06$49.75–$89.55$74.90--
$780.00Dec 18$80.00$88.10$84.05$94.70 07/08$54.75–$94.95$84.05--
$780.00Jan 15$86.00$92.90$89.45$70.98 07/01$59.90–$100.65$86.00--
$780.00Mar 19$100.00$108.00$104.00$87.90 06/24$73.50–$115.20$100.00--
$780.00Jan 21$155.00$163.00$159.00$147.63 07/06$124.50–$170.50$155.00--
$830.00Jul 17$0.05$6.40$3.23$3.10 07/10$1.60–$10.15$3.10--
$830.00Aug 21$21.70$24.10$22.90$21.75 07/09$10.25–$33.95$21.75359
$830.00Nov 20$48.00$56.20$52.10$60.00 07/08$29.85–$62.25$52.10--
$830.00Dec 18$55.10$62.00$58.55$58.00 07/07$34.30–$66.85$58.00--
$770.00Jul 17$31.40$37.70$34.55$32.10 07/09$10.90–$50.40$32.10--
$770.00Aug 21$53.90$59.40$56.65$66.26 07/09$29.30–$69.00$56.65--
$770.00Feb 19$100.00$109.10$104.55$93.50 07/02$72.95–$116.80$100.00--
$770.00Jan 21$161.00$169.00$165.00$174.45 07/08$129.00–$175.50$165.00--
$840.00Jul 17$0.05$5.80$2.93$1.40 07/09$1.20–$6.35$1.40--
$840.00Aug 21$16.00$20.30$18.15$22.60 07/10$8.75–$28.60$18.15--
$840.00Sep 18$26.40$30.70$28.55$23.00 07/09$13.85–$37.20$26.40114
$840.00Nov 20$43.20$51.30$47.25$40.59 06/15$27.10–$56.90$43.20--
$840.00Dec 18$50.60$57.80$54.20$56.40 07/07$31.30–$61.90$54.20--
$840.00Jan 15$56.00$63.00$59.50$49.00 06/25$36.70–$67.85$56.00--
$840.00Mar 19$70.10$77.40$73.75$82.40 07/08$49.35–$82.25$73.75--
$840.00Jun 17$88.00$98.00$93.00$81.80 07/02$65.45–$101.50$88.00--
$840.00Jan 21$126.00$134.30$130.15$132.23 07/07$99.50–$140.00$130.15--
$760.00Jul 17$41.80$47.00$44.40$43.31 07/10$14.00–$60.25$43.31--
$760.00Aug 21$61.10$66.60$63.85$69.66 07/09$33.70–$77.00$63.8563
$760.00Sep 18$67.00$74.70$70.85$72.00 07/07$40.65–$83.20$70.85--
$760.00Nov 20$86.00$94.00$90.00$77.30 07/06$59.00–$102.50$86.00--
$760.00Dec 18$93.50$99.30$96.40$80.78 05/22$63.60–$108.40$93.50--
$760.00Jan 15$97.90$105.20$101.55$113.00 07/08$69.10–$114.35$101.55--
$760.00Mar 19$112.00$119.20$115.60$95.30 06/23$82.65–$127.15$112.00--
$850.00Jul 17$0.00$2.50$1.25$1.20 07/10$0.53–$5.55$1.20--
$850.00Aug 21$15.10$16.90$16.00$18.00 07/10$6.45–$25.70$16.00--
$850.00Nov 20$39.00$47.50$43.25$51.29 07/08$23.65–$51.60$43.25--
$850.00Jan 21$121.00$130.00$125.50$100.88 06/30$95.50–$135.50$121.00--
$750.00Jul 17$51.30$57.10$54.20$41.00 07/02$17.60–$69.85$51.30--
$750.00Aug 21$67.00$74.40$70.70$65.55 07/09$37.85–$84.15$67.00--
$750.00Jan 21$172.00$179.00$175.50$172.50 06/10$139.00–$187.50$172.50--
$860.00Jul 17$0.00$4.80$2.40$2.50 07/08$0.80–$4.65$2.40--
$860.00Aug 21$9.00$16.90$12.95$10.50 07/09$5.65–$20.60$10.50--
$860.00Sep 18$17.90$24.00$20.95$16.40 07/09$10.10–$29.15$17.90261
$860.00Nov 20$35.00$44.00$39.50$29.55 07/02$21.40–$47.30$35.00--
$860.00Jan 15$47.10$54.80$50.95$33.50 06/22$30.80–$58.80$47.10--
$860.00Mar 19$61.00$69.10$65.05$57.30 07/06$42.45–$73.15$61.00--
$860.00Jun 17$79.00$88.20$83.60$87.30 07/07$58.45–$92.50$83.60--
$860.00Jan 21$117.00$125.00$121.00$117.70 06/10$92.00–$130.50$117.70--
$740.00Jul 17$60.50$66.90$63.70$78.79 07/08$23.05–$79.15$63.70--
$740.00Aug 21$74.70$81.30$78.00$70.50 06/09$44.55–$92.20$74.70--
$740.00Sep 18$81.00$88.30$84.65$86.00 07/07$51.30–$98.10$84.65--
$740.00Nov 20$99.00$107.10$103.05$90.50 07/02$69.00–$116.45$99.00--
$740.00Dec 18$106.50$112.80$109.65$87.28 07/01$74.00–$121.80$106.50--
$740.00Jan 15$111.00$117.20$114.10$86.00 06/18$79.20–$127.45$111.00--
$740.00Feb 19$120.10$126.60$123.35$126.30 07/10$87.95–$135.65$123.35--
$740.00Mar 19$125.00$131.50$128.25$90.00 05/13$92.75–$140.50$125.00--
$740.00Jan 21$177.00$185.00$181.00$165.00 07/02$144.00–$193.00$177.00--
$870.00Jul 17$0.00$4.80$2.40$0.82 06/25$1.00–$4.58$0.82--
$870.00Aug 21$8.90$14.20$11.55$13.10 07/10$4.80–$19.00$11.55175
$870.00Nov 20$32.80$39.70$36.25$39.10 06/12$19.40–$43.40$36.25--
$870.00Dec 18$38.60$46.00$42.30$27.00 06/18$23.10–$49.30$38.60--
$730.00Jul 17$70.60$77.20$73.90$72.00 06/12$30.55–$88.90$72.00--
$730.00Aug 21$82.70$90.90$86.80$73.80 06/08$49.45–$101.10$82.70--
$880.00Jul 17$0.00$4.80$2.40$2.06 07/09$1.25–$3.78$2.06--
$880.00Aug 21$5.50$12.10$8.80$7.66 07/09$4.93–$15.05$7.66--
$880.00Sep 18$11.00$18.60$14.80$11.96 07/09$6.70–$22.75$11.9687
$880.00Nov 20$28.00$36.50$32.25$25.25 06/25$16.50–$39.40$28.00--
$880.00Dec 18$35.00$42.00$38.50$28.70 05/20$20.45–$45.30$35.00--
$880.00Jan 15$39.70$47.40$43.55$39.24 07/09$25.75–$51.20$39.70--
$880.00Mar 19$53.00$60.00$56.50$50.00 07/06$36.15–$63.90$53.00--
$880.00Jan 21$108.00$118.00$113.00$121.97 07/08$85.00–$122.00$113.00--
$890.00Jul 17$0.00$4.80$2.40$0.31 07/09$0.63–$4.50$0.31--
$890.00Aug 21$4.00$10.30$7.15$7.00 07/10$4.35–$11.95$7.0086
$890.00Nov 20$25.00$31.90$28.45$35.60 07/08$14.90–$37.05$28.45--
$900.00Aug 21$2.25$8.80$5.53--$5.53–$5.53—$2.25215
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$800.00Jul 17$4.70$11.40$8.05$10.06 07/10$5.90–$55.95$8.0520
$800.00Aug 21$29.20$34.60$31.90$32.17 07/09$27.05–$67.05$31.90--
$800.00Sep 18$35.20$42.20$38.70$32.40 07/08$33.10–$71.35$35.2013
$800.00Nov 20$50.30$57.40$53.85$82.45 06/04$48.25–$83.45$53.85--
$800.00Dec 18$54.30$62.00$58.15$57.00 07/07$52.35–$86.35$57.00--
$800.00Jan 15$57.70$64.40$61.05$68.40 07/06$56.05–$88.60$61.05--
$800.00Mar 19$67.00$74.50$70.75$83.60 06/25$65.65–$96.80$70.75--
$800.00Jun 17$78.00$87.00$82.50$106.90 06/30$76.50–$108.00$82.50--
$800.00Jan 21$99.00$106.00$102.50$131.90 06/02$96.50–$125.00$102.50--
$810.00Jul 17$10.20$16.40$13.30$19.46 07/09$9.70–$65.45$13.308
$810.00Aug 21$34.00$39.00$36.50$34.80 07/09$31.35–$74.35$34.80--
$790.00Jul 17$1.55$8.10$4.83$5.72 07/10$4.30–$48.70$4.83--
$790.00Aug 21$25.10$32.00$28.55$27.77 07/07$24.75–$60.15$27.77--
$820.00Jul 17$16.80$22.80$19.80$26.15 07/09$13.70–$74.05$19.80--
$820.00Aug 21$39.10$42.60$40.85$50.90 07/09$35.75–$81.65$40.8518
$820.00Sep 18$45.00$52.10$48.55$39.80 07/08$41.90–$86.25$45.00--
$820.00Nov 20$60.20$68.00$64.10$82.04 05/19$57.85–$95.95$64.10--
$820.00Jan 21$108.00$116.00$112.00$136.10 06/18$106.00–$136.50$112.00--
$780.00Jul 17$0.00$4.80$2.40$4.44 07/10$2.40–$41.15$2.4060
$780.00Aug 21$20.90$27.10$24.00$22.10 07/07$20.10–$53.55$22.10--
$780.00Sep 18$28.30$35.00$31.65$38.40 07/06$27.20–$59.05$31.65--
$780.00Nov 20$41.10$48.30$44.70$52.50 07/02$39.70–$71.30$44.70--
$780.00Jan 15$50.60$57.00$53.80$68.40 06/26$47.50–$77.85$53.80--
$780.00Mar 19$58.10$66.80$62.45$72.90 06/25$56.95–$85.80$62.45--
$780.00Jan 21$89.00$98.00$93.50$92.51 07/07$88.25–$114.00$92.51--
$830.00Jul 17$24.80$32.00$28.40$49.50 06/16$19.90–$83.50$28.40--
$830.00Aug 21$43.00$48.10$45.55$42.10 07/08$41.90–$90.20$43.00--
$830.00Nov 20$65.10$73.00$69.05$114.97 06/01$62.20–$103.55$69.05--
$770.00Jul 17$0.05$4.80$2.42$2.01 07/10$1.50–$34.10$2.0134
$770.00Aug 21$17.80$23.60$20.70$24.40 07/10$17.40–$48.50$20.70--
$770.00Feb 19$50.20$59.00$54.60$77.70 06/30$50.10–$77.75$54.60--
$770.00Jan 21$84.00$93.00$88.50$88.49 07/07$84.25–$109.00$88.49--
$840.00Jul 17$35.40$40.80$38.10$25.00 07/08$27.55–$93.35$35.40--
$840.00Sep 18$57.00$63.20$60.10$114.62 06/01$52.95–$101.20$60.10--
$840.00Jan 15$78.30$85.70$82.00$83.40 07/10$74.60–$115.50$82.00--
$840.00Mar 19$87.40$95.80$91.60$108.79 06/25$84.15–$122.70$91.60--
$840.00Jun 17$97.10$107.00$102.05$93.30 07/08$95.50–$132.50$97.10--
$760.00Jul 17$0.00$4.70$2.35$2.40 07/10$1.00–$28.20$2.35--
$760.00Aug 21$15.20$21.90$18.55$18.00 07/10$15.85–$43.15$18.00--
$760.00Sep 18$20.60$27.00$23.80$19.35 07/08$20.15–$49.10$20.60125
$760.00Nov 20$33.30$42.00$37.65$45.42 07/02$33.05–$61.05$37.65--
$760.00Dec 18$38.00$46.00$42.00$65.60 06/04$37.25–$64.45$42.00--
$760.00Jan 15$40.50$49.00$44.75$39.53 07/08$39.90–$66.80$40.50--
$760.00Mar 19$50.00$57.40$53.70$69.30 06/23$49.65–$75.40$53.70--
$760.00Jun 17$60.10$70.00$65.05$59.56 07/08$60.50–$87.00$60.10--
$760.00Jan 21$80.00$90.00$85.00$89.00 06/11$80.00–$104.50$85.00--
$850.00Jul 17$44.70$51.00$47.85$77.50 06/16$34.95–$104.60$47.85--
$850.00Aug 21$56.00$61.20$58.60$53.67 07/08$52.10–$106.65$56.00--
$850.00Dec 18$80.40$89.00$84.70$94.70 07/02$76.60–$120.20$84.70--
$750.00Jul 17$0.25$1.50$0.88$1.51 07/10$0.70–$23.10$0.88--
$750.00Aug 21$11.80$19.00$15.40$20.50 07/10$12.45–$37.70$15.40242
$750.00Jan 21$76.00$85.00$80.50$89.00 06/09$76.00–$99.50$80.50--
$860.00Jul 17$54.80$60.40$57.60$91.80 07/01$43.95–$114.30$57.60--
$860.00Sep 18$70.00$77.00$73.50$65.10 07/08$65.20–$117.95$70.00--
$860.00Jan 15$89.90$98.00$93.95$140.20 06/03$85.60–$130.10$93.95--
$860.00Mar 19$98.90$107.00$102.95$124.00 06/25$95.35–$136.55$102.95--
$860.00Jun 17$108.00$118.00$113.00$122.20 07/02$105.50–$145.50$113.00--
$740.00Jul 17$0.00$4.80$2.40$0.92 07/10$0.55–$17.85$0.92--
$740.00Aug 21$9.60$16.70$13.15$10.97 07/08$9.70–$33.00$10.9740
$740.00Sep 18$15.10$21.10$18.10$18.50 07/09$15.00–$39.35$18.10105
$740.00Nov 20$27.90$35.00$31.45$49.94 06/29$27.30–$50.85$31.45--
$740.00Dec 18$32.20$39.00$35.60$35.80 07/10$31.10–$54.40$35.60--
$740.00Jan 15$33.20$42.10$37.65$56.60 06/22$34.15–$57.50$37.65--
$740.00Mar 19$42.50$50.10$46.30$60.70 06/23$43.35–$65.95$46.30--
$740.00Jan 21$72.00$81.00$76.50$90.00 06/08$72.50–$94.50$76.50--
$870.00Jul 17$63.10$71.70$67.40$95.00 06/29$52.95–$124.45$67.40--
$730.00Jul 17$0.00$7.00$3.50$0.88 07/10$1.95–$14.00$0.88--
$730.00Aug 21$7.40$14.50$10.95$11.90 07/10$9.85–$28.90$10.95195
$880.00Jul 17$73.00$81.00$77.00$105.00 06/29$62.25–$134.40$77.00--
$880.00Sep 18$84.40$90.30$87.35$77.90 07/08$77.90–$135.80$84.40--
$880.00Jan 15$102.80$109.50$106.15$108.10 07/10$97.45–$145.35$106.15--
$880.00Mar 19$110.40$119.00$114.70$140.50 05/22$106.25–$150.95$114.70--
$720.00Jul 17$0.00$4.80$2.40$0.95 07/10$1.08–$10.70$0.95--
$720.00Aug 21$5.30$13.50$9.40$8.50 07/07$6.95–$24.65$8.50--
$720.00Sep 18$9.30$17.20$13.25$18.20 07/06$11.35–$30.15$13.2561
$720.00Nov 20$21.10$29.80$25.45$25.58 07/10$23.20–$42.50$25.45--
$720.00Dec 18$26.20$31.00$28.60$45.00 06/29$25.65–$46.05$28.60--
$720.00Jan 15$27.10$35.80$31.45$33.00 07/07$28.80–$48.30$31.45--
$720.00Mar 19$35.80$45.00$40.40$64.10 06/02$36.80–$58.20$40.40--
$720.00Jan 21$64.00$74.00$69.00$65.39 07/08$65.00–$85.95$65.39--
$890.00Aug 21$88.50$95.40$91.95$116.00 06/05$80.35–$143.95$91.95--
$890.00Nov 20$103.00$110.00$106.50$137.70 05/22$97.95–$149.35$106.50--
$710.00Jul 17$0.00$4.80$2.40$2.30 07/02$1.35–$8.55$2.30--
$710.00Aug 21$4.00$11.90$7.95$9.88 07/10$6.35–$20.90$7.95--
$900.00Jul 17$93.00$101.80$97.40$113.55 06/16$82.00–$154.45$97.40--
$900.00Aug 21$97.00$103.90$100.45$100.73 07/07$88.45–$153.75$100.45--
$900.00Sep 18$100.40$107.30$103.85$150.00 06/29$92.75–$154.05$103.85--
$900.00Nov 20$110.30$116.70$113.50$112.73 07/07$103.80–$158.45$112.73--
$900.00Dec 18$112.50$120.00$116.25$171.12 06/02$107.10–$159.90$116.25--
$900.00Jan 15$115.20$124.50$119.85$121.80 07/10$110.45–$161.45$119.85--
$900.00Mar 19$124.40$131.50$127.95$177.42 06/02$118.95–$165.95$127.95--
$900.00Jan 21$152.00$160.00$156.00$160.00 06/11$148.50–$188.50$156.00--
$700.00Jul 17$0.15$1.85$1.00$0.20 07/10$0.70–$6.35$0.20--
$700.00Aug 21$3.80$9.70$6.75$7.00 07/10$5.00–$18.65$6.75--
$700.00Sep 18$6.90$13.40$10.15$13.50 07/02$8.70–$23.00$10.15--
$700.00Nov 20$16.20$24.90$20.55$19.00 07/08$19.40–$35.15$19.00--
$700.00Dec 18$20.90$28.10$24.50$27.00 07/09$20.95–$38.35$24.50--
$700.00Jan 15$22.20$29.00$25.60$34.50 06/24$23.80–$41.80$25.60--
$700.00Mar 19$30.40$39.30$34.85$41.15 06/17$31.35–$50.00$34.85--
$910.00Aug 21$106.60$113.00$109.80$158.00 05/21$97.25–$164.25$109.80--

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 202
Total Puts 856
Put/Call Ratio 4.24
Net Difference -654

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,081
Total Puts 1,233
Average Put/Call Ratio 0.67
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