Tour v340
MCK
MCKESSON CORP
$796.35 -0.87%
$795.30 (-0.13%)🌙
as of 07/15 06:51 PM
(7/14 19:09) ◀
|
Wednesday, July 15, 2026 (6:51pm)
January 2026
|
▶ (7/16 18:43)
◀ 7/15 18:51 ▶

Option Volume

Detail
ℹ
Current (07/15) 892
Calls: 452 (51%)
Puts: 440 (49%)
Prior (07/14) 1,058
Calls: 202 (19%)
Puts: 856 (81%)
Current vs Prior -15.69%
Calls: +123.76% (Calls)
Puts: -48.60% (Puts)
Prior 7-Day Total 4,089
Calls: 2,091 (51%)
Puts: 1,998 (49%)
Prior 7-Day Average 584
Calls: 298 (51%)
Puts: 285 (49%)
Current vs Prior 7-Day Avg +52.70%
Calls: +51.32%
Puts: +54.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $1.78M
Calls: $1.29M (72%)
Puts: $497.7K (28%)
Prior (07/14) $1.41M
Calls: $407.2K (29%)
Puts: $999.0K (71%)
Current vs Prior +26.80%
Calls: +215.66%
Puts: -50.18%
Prior 7-Day Total $9.21M
Calls: $6.19M (67%)
Puts: $3.02M (33%)
Prior 7-Day Average $1.32M
Calls: $884.0K (67%)
Puts: $431.2K (33%)
Current vs Prior 7-Day Avg +35.57%
Calls: +45.41%
Puts: +15.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.97
Prior (07/14) 4.24
Current vs Prior -77.03%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -19.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 3,610
Calls: 2,401 (67%)
Puts: 1,209 (33%)
Prior (07/14) 4,084
Calls: 3,113 (76%)
Puts: 971 (24%)
Current vs Prior -11.61%
Prior 7-Day Total 26,137
Calls: 19,816 (76%)
Puts: 6,321 (24%)
Prior 7-Day Average 3,733
Calls: 2,830 (76%)
Puts: 903 (24%)
Current vs Prior 7-Day Avg -3.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.59% | 9.31%2.59% | 9.31%
Prior 2.93% | 9.22%2.93% | 9.22%
Current vs Prior -11.57% | +1.02%-11.57% | +1.02%
Prior 7-Day Avg 3.79% | 9.65%3.79% | 9.65%
Current vs 7-Day Avg -31.76% | -3.47%-31.76% | -3.47%
Prior 7-Day Eod 2.93% | 9.22%2.93% | 9.22%
Current vs 7-Day Eod -11.57% | +1.02%-11.57% | +1.02%
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 ($1.29M). P/C ratio dropping 77% - sentiment shifting bullish. Call-heavy open interest (2,401 calls vs 1,209 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 4 of results (avg 8.1%, best 7.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jul 17112.70121.60$117.157.6%10.93--
$700.00Jul 1793.60101.40$97.508.0%11.00--
$720.00Jul 1773.5079.70$76.608.1%30.92--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Aug 2184.3091.80$88.058.5%10.8211

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. 12 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 1793.60101.40$97.508.0%11.00--
$740.00Jul 1753.5059.50$56.5010.6%21.00--
$680.00Jul 17112.70121.60$117.157.6%10.93--
$720.00Jul 1773.5079.70$76.608.1%30.92--
$760.00Jul 1733.6041.00$37.3019.8%20.87--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Aug 2184.3091.80$88.058.5%10.8211
$810.00Jul 1713.2018.70$15.9534.5%1080.71185
$800.00Jul 177.4012.50$9.9551.3%2630.59265
$810.00Aug 2136.5043.80$40.1518.2%10.5436

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 743, top 263)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Aug 2125.9033.10$29.5024.4%1560.46341
$850.00Aug 2112.4018.90$15.6541.5%650.30189
$800.00Jul 172.308.40$5.35114.0%170.41263
$810.00Jul 172.006.80$4.40109.1%130.29156
$820.00Jul 170.003.90$1.95200.0%80.16137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Jul 177.4012.50$9.9551.3%2630.59265
$810.00Jul 1713.2018.70$15.9534.5%1080.71185
$700.00Jul 170.001.00$0.50200.0%140.03247
$750.00Jul 170.051.25$0.65184.6%110.05183
$700.00Aug 213.8010.90$7.3596.6%70.1448

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 82.7%, max 263.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Jul 17Aug 21118.1%32.5%263.8%11213
$850.00Jul 17Aug 2175.6%34.8%117.0%66189
$840.00Jul 17Aug 2144.7%33.6%33.2%978
$810.00Jul 17Aug 2143.5%35.2%23.5%169497
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$720.00Jul 17Aug 21102.9%37.7%172.8%537
$700.00Jul 17Aug 2191.1%39.4%131.1%21295
$730.00Jul 17Aug 2159.0%35.3%67.2%3--
$750.00Jul 17Aug 2150.4%36.3%38.9%13183
$740.00Jul 17Aug 2150.2%36.9%35.9%582

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 25.32, avg 6.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$900.00$950.00Aug 21$1.90$48.10$1.9025.32$901.90
$890.00$900.00Aug 21$0.55$9.45$0.5517.18$890.55
$820.00$840.00Jul 17$1.45$18.55$1.4512.79$821.45
$800.00$810.00Jul 17$0.95$9.05$0.959.53$800.95
$840.00$850.00Aug 21$1.65$8.35$1.655.06$841.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$740.00Jul 17$0.40$9.60$0.4024.00$749.60
$730.00$720.00Aug 21$0.55$9.45$0.5517.18$729.45
$720.00$700.00Jul 17$1.90$18.10$1.909.53$718.10
$790.00$750.00Jul 17$4.95$35.05$4.957.08$785.05
$720.00$700.00Aug 21$2.80$17.20$2.806.14$717.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 65.67, avg 5.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$770.00Jul 17$9.85$9.85$0.1565.67$769.85
$680.00$700.00Jul 17$19.65$19.65$0.3556.14$699.65
$740.00$760.00Jul 17$19.20$19.20$0.8024.00$759.20
$770.00$790.00Jul 17$16.80$16.80$3.205.25$786.80
$790.00$800.00Jul 17$5.30$5.30$4.701.13$795.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$880.00$810.00Aug 21$47.90$47.90$22.102.17$832.10
$810.00$800.00Jul 17$6.00$6.00$4.001.50$804.00
$810.00$790.00Aug 21$9.45$9.45$10.550.90$800.55
$800.00$790.00Jul 17$4.35$4.35$5.650.77$795.65
$740.00$730.00Aug 21$3.85$3.85$6.150.63$736.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $15.95, cheapest $2.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$900.00Jul 17Aug 21$2.65118.1%32.5%
$850.00Jul 17Aug 21$13.2075.6%34.8%
$840.00Jul 17Aug 21$16.8044.7%33.6%
$810.00Jul 17Aug 21$25.1043.5%35.2%
$800.00Jul 17Aug 21$28.6532.4%35.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$700.00Jul 17Aug 21$6.8591.1%39.4%
$720.00Jul 17Aug 21$7.75102.9%37.7%
$730.00Jul 17Aug 21$10.4259.0%35.3%
$740.00Jul 17Aug 21$14.3050.2%36.9%
$750.00Jul 17Aug 21$16.4050.4%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.92% of stock, avg 7.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$800.00Jul 17$5.35$9.95$15.30$784.70$815.301.92%
$790.00Jul 17$10.65$5.60$16.25$773.75$806.252.04%
$810.00Jul 17$4.40$15.95$20.35$789.65$830.352.56%
$740.00Jul 17$56.50$0.25$56.75$683.25$796.757.13%
$810.00Aug 21$29.50$40.15$69.65$740.35$879.658.75%
$720.00Jul 17$76.60$2.40$79.00$641.00$799.009.92%
$880.00Aug 21$7.55$88.05$95.60$784.40$975.6012.00%
$700.00Jul 17$97.50$0.50$98.00$602.00$798.0012.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.33% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$820.00$750.00Jul 17$1.95$0.65$2.60$747.40$822.60
$900.00$750.00Jul 17$2.40$0.65$3.05$746.95$903.05
$850.00$750.00Jul 17$2.45$0.65$3.10$746.90$853.10
$820.00$720.00Jul 17$1.95$2.40$4.35$715.65$824.35
$900.00$720.00Jul 17$2.40$2.40$4.80$715.20$904.80
$850.00$720.00Jul 17$2.45$2.40$4.85$715.15$854.85
$810.00$750.00Jul 17$4.40$0.65$5.05$744.95$815.05
$800.00$750.00Jul 17$5.35$0.65$6.00$744.00$806.00
$810.00$720.00Jul 17$4.40$2.40$6.80$713.20$816.80
$820.00$790.00Jul 17$1.95$5.60$7.55$782.45$827.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 14.38, avg credit $9.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
700/720770/790Jul 17$18.70$1.3014.38$701.30$788.70
740/750770/790Jul 17$17.20$2.806.14$732.80$787.20
730/740800/810Aug 21$8.35$1.655.06$731.65$808.35
730/740830/840Aug 21$8.00$2.004.00$732.00$838.00
730/740850/860Aug 21$7.85$2.153.65$732.15$857.85
810/880900/950Aug 21$49.80$20.202.47$830.20$949.80
740/750800/810Aug 21$7.00$3.002.33$743.00$807.00
810/880890/900Aug 21$48.45$21.552.25$831.55$938.45
790/800810/820Jul 17$6.80$3.202.12$793.20$816.80
790/810830/840Aug 21$13.60$6.402.12$796.40$843.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 24.00, cheapest $0.43)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$700.00$720.00$740.00Jul 17$0.80$19.2024.00
$720.00$740.00$760.00Jul 17$0.90$19.1021.22
$880.00$890.00$900.00Aug 21$1.40$8.606.14
$830.00$840.00$850.00Aug 21$2.50$7.503.00
$790.00$800.00$810.00Jul 17$4.35$5.651.30
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$730.00$740.00$750.00Jul 17$0.43$9.5722.26
$790.00$800.00$810.00Jul 17$1.65$8.355.06
$720.00$730.00$740.00Jul 17$2.09$7.913.78
$720.00$730.00$740.00Aug 21$3.30$6.702.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-1.25, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$900.00$950.001:2Aug 21-$1.25$48.75
$850.00$900.001:2Jul 17-$2.35$47.65
$900.00$940.001:2Jul 17-$2.40$37.60
$860.00$880.001:2Aug 21-$3.45$16.55
$790.00$800.001:2Jul 17-$0.05$9.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$790.00$750.001:2Aug 21-$3.40$36.60
$700.00$670.001:2Jul 17-$1.16$28.84
$720.00$700.001:2Aug 21-$4.55$15.45
$740.00$730.001:2Jul 17-$0.31$9.69
$800.00$790.001:2Jul 17-$1.25$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 3.89%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$800.00Aug 21$31.000.510.5%3.89%4.35%1115
$810.00Aug 21$25.900.461.7%3.25%4.97%156341
$830.00Aug 21$18.500.384.2%2.32%6.55%1--
$840.00Aug 21$13.900.335.5%1.75%7.23%1--
$850.00Aug 21$12.400.306.7%1.56%8.29%65189
$860.00Aug 21$8.100.258.0%1.02%9.01%446
$880.00Aug 21$4.100.1810.5%0.51%11.02%4173
$890.00Aug 21$3.200.1411.8%0.40%12.16%786
$800.00Jul 17$2.300.410.5%0.29%0.75%17263
$810.00Jul 17$2.000.291.7%0.25%1.97%13156

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, 197 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 $740.00 02-19 call last traded $126.30 on 07/10 (now $115.20/$121.50) — try a limit near $118.35. Also watch the $780.00 11-20 call last traded $66.00 on 07/06 (now $70.90/$77.00) — try a limit near $70.90; the $820.00 06-17 call last traded $98.50 on 07/09 (now $94.00/$103.00) — try a limit near $98.50. Most tradeable put: the $800.00 09-18 put last traded $32.40 on 07/08 (now $38.00/$44.10) — try a limit near $38.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$800.00Jul 17$2.30$8.40$5.35$14.51 07/10$4.08–$25.90$5.35263
$800.00Aug 21$31.00$37.00$34.00$39.73 07/10$17.35–$48.95$34.00115
$800.00Sep 18$39.00$45.90$42.45$44.00 07/10$25.15–$57.70$42.45184
$800.00Nov 20$59.70$66.00$62.85$60.90 07/09$40.85–$77.55$60.90--
$800.00Dec 18$65.90$73.00$69.45$85.50 07/08$45.10–$82.85$69.45--
$800.00Jan 15$70.70$79.00$74.85$71.00 07/09$51.65–$89.15$71.00--
$800.00Mar 19$85.10$92.40$88.75$80.35 06/25$64.50–$103.65$85.10--
$800.00Jan 21$140.00$148.00$144.00$141.95 07/09$116.00–$159.50$141.95--
$790.00Jul 17$7.50$13.80$10.65$21.20 07/10$6.00–$33.50$10.6593
$790.00Aug 21$36.50$42.50$39.50$39.10 07/09$21.50–$55.55$39.10--
$790.00Dec 18$71.10$78.00$74.55$79.70 07/07$49.25–$88.70$74.55--
$790.00Jan 21$145.00$153.00$149.00$147.00 07/09$120.00–$165.00$147.00--
$810.00Jul 17$2.00$6.80$4.40$12.95 07/09$2.90–$19.10$4.40156
$810.00Aug 21$25.90$33.10$29.50$31.15 07/10$14.85–$43.20$29.50341
$810.00Nov 20$54.70$60.40$57.55$37.98 07/01$36.95–$72.20$54.702
$810.00Dec 18$60.80$68.00$64.40$63.00 07/09$41.50–$77.55$63.00--
$810.00Jan 21$136.00$144.00$140.00$147.42 07/08$111.50–$154.50$140.00--
$780.00Jul 17$15.00$21.80$18.40$33.00 07/07$6.80–$42.20$18.40--
$780.00Aug 21$42.50$48.30$45.40$50.00 07/10$25.10–$62.10$45.40--
$780.00Sep 18$49.50$56.70$53.10$51.63 07/09$31.70–$69.65$51.63--
$780.00Nov 20$70.90$77.00$73.95$66.00 07/06$49.75–$89.55$70.9035
$780.00Dec 18$76.50$83.50$80.00$94.70 07/08$54.75–$94.95$80.00--
$780.00Jan 15$81.60$89.80$85.70$70.98 07/01$59.90–$100.65$81.60--
$780.00Mar 19$96.00$104.40$100.20$87.90 06/24$73.50–$115.20$96.00--
$780.00Jan 21$151.00$158.00$154.50$147.63 07/06$124.50–$170.50$151.00--
$820.00Jul 17$0.00$3.90$1.95$5.62 07/10$1.95–$14.95$1.95137
$820.00Aug 21$21.40$27.50$24.45$26.68 07/10$12.70–$38.10$24.45--
$820.00Sep 18$29.60$36.40$33.00$38.08 07/10$18.55–$47.40$33.00--
$820.00Nov 20$50.00$55.80$52.90$39.50 06/23$33.30–$66.90$50.00--
$820.00Dec 18$56.10$63.20$59.65$53.80 07/02$38.25–$72.30$56.10--
$820.00Jan 15$61.10$69.00$65.05$79.05 07/08$43.65–$77.80$65.05--
$820.00Mar 19$75.50$82.70$79.10$81.25 07/09$56.20–$92.80$79.10--
$820.00Jun 17$94.00$103.00$98.50$98.50 07/09$73.50–$111.50$98.5035
$820.00Jan 21$131.00$139.00$135.00$119.30 06/24$107.50–$149.50$131.00--
$770.00Jul 17$23.10$31.80$27.45$32.10 07/09$10.90–$50.40$27.45--
$770.00Aug 21$49.10$56.00$52.55$66.26 07/09$29.30–$69.00$52.55--
$770.00Feb 19$96.50$104.60$100.55$93.50 07/02$72.95–$116.80$96.50--
$770.00Jan 21$156.00$164.00$160.00$174.45 07/08$129.00–$175.50$160.00--
$830.00Jul 17$0.00$6.50$3.25$3.10 07/10$1.60–$10.15$3.10--
$830.00Aug 21$18.50$24.40$21.45$21.75 07/09$10.25–$33.95$21.45--
$830.00Nov 20$45.60$52.60$49.10$60.00 07/08$29.85–$62.25$49.10--
$830.00Dec 18$51.50$59.00$55.25$58.00 07/07$34.30–$66.85$55.25--
$760.00Jul 17$33.60$41.00$37.30$43.31 07/10$14.00–$60.25$37.30--
$760.00Aug 21$55.80$62.00$58.90$69.66 07/09$33.70–$77.00$58.90--
$760.00Sep 18$62.20$69.60$65.90$72.00 07/07$40.65–$83.20$65.90--
$760.00Nov 20$82.30$88.80$85.55$77.30 07/06$59.00–$102.50$82.30--
$760.00Dec 18$88.60$95.30$91.95$80.78 05/22$63.60–$108.40$88.60--
$760.00Jan 15$93.10$101.00$97.05$113.00 07/08$69.10–$114.35$97.05--
$760.00Mar 19$107.40$115.30$111.35$95.30 06/23$82.65–$127.15$107.40--
$840.00Jul 17$0.00$1.00$0.50$1.40 07/09$0.50–$6.35$0.5078
$840.00Aug 21$13.90$20.70$17.30$22.60 07/10$8.75–$28.60$17.30--
$840.00Sep 18$23.00$28.20$25.60$23.00 07/09$13.85–$37.20$23.00--
$840.00Nov 20$41.50$48.20$44.85$40.59 06/15$27.10–$56.90$41.50--
$840.00Dec 18$47.20$54.00$50.60$56.40 07/07$31.30–$61.90$50.60--
$840.00Jan 15$52.70$59.40$56.05$49.00 06/25$36.70–$67.85$52.70--
$840.00Mar 19$66.60$73.80$70.20$82.40 07/08$49.35–$82.25$70.20--
$840.00Jun 17$84.00$93.00$88.50$81.80 07/02$65.45–$101.50$84.00--
$840.00Jan 21$122.00$130.00$126.00$132.23 07/07$99.50–$140.00$126.00--
$750.00Jul 17$44.70$50.30$47.50$41.00 07/02$17.60–$69.85$44.70--
$750.00Aug 21$62.90$69.00$65.95$65.55 07/09$37.85–$84.15$65.55--
$750.00Jan 21$167.00$176.00$171.50$172.50 06/10$139.00–$187.50$171.50--
$850.00Jul 17$0.10$4.80$2.45$1.20 07/10$0.53–$5.55$1.20--
$850.00Aug 21$12.40$18.90$15.65$18.00 07/10$6.45–$25.70$15.65189
$850.00Nov 20$37.60$44.30$40.95$51.29 07/08$23.65–$51.60$40.95--
$850.00Jan 21$117.00$126.00$121.50$100.88 06/30$95.50–$135.50$117.00--
$740.00Jul 17$53.50$59.50$56.50$78.79 07/08$23.05–$79.15$56.50--
$740.00Aug 21$70.40$77.00$73.70$70.50 06/09$44.55–$92.20$70.50--
$740.00Sep 18$76.20$83.30$79.75$86.00 07/07$51.30–$98.10$79.75--
$740.00Nov 20$95.20$103.00$99.10$90.50 07/02$69.00–$116.45$95.20--
$740.00Dec 18$101.30$108.00$104.65$87.28 07/01$74.00–$121.80$101.30--
$740.00Jan 15$106.00$113.70$109.85$86.00 06/18$79.20–$127.45$106.00--
$740.00Feb 19$115.20$121.50$118.35$126.30 07/10$87.95–$135.65$118.3511
$740.00Mar 19$120.00$127.40$123.70$90.00 05/13$92.75–$140.50$120.00--
$740.00Jan 21$172.00$180.10$176.05$165.00 07/02$144.00–$193.00$172.00--
$860.00Jul 17$0.00$4.80$2.40$2.50 07/08$0.80–$4.65$2.40--
$860.00Aug 21$8.10$15.20$11.65$10.50 07/09$5.65–$20.60$10.5046
$860.00Sep 18$16.20$22.80$19.50$16.40 07/09$10.10–$29.15$16.40--
$860.00Nov 20$33.90$40.50$37.20$29.55 07/02$21.40–$47.30$33.90--
$860.00Jan 15$44.50$51.40$47.95$33.50 06/22$30.80–$58.80$44.50--
$860.00Mar 19$58.40$65.50$61.95$57.30 07/06$42.45–$73.15$58.40--
$860.00Jun 17$76.00$85.00$80.50$87.30 07/07$58.45–$92.50$80.50--
$860.00Jan 21$113.00$122.00$117.50$117.70 06/10$92.00–$130.50$117.50--
$730.00Jul 17$63.50$69.60$66.55$72.00 06/12$30.55–$88.90$66.55--
$730.00Aug 21$78.20$84.70$81.45$73.80 06/08$49.45–$101.10$78.20--
$870.00Jul 17$0.00$4.80$2.40$0.82 06/25$1.00–$4.58$0.82--
$870.00Aug 21$7.10$13.00$10.05$13.10 07/10$4.80–$19.00$10.05--
$870.00Nov 20$30.50$38.00$34.25$39.10 06/12$19.40–$43.40$34.25--
$870.00Dec 18$35.80$43.00$39.40$27.00 06/18$23.10–$49.30$35.80--
$880.00Jul 17$0.00$4.80$2.40$2.06 07/09$1.25–$3.78$2.06--
$880.00Aug 21$4.10$11.00$7.55$7.66 07/09$4.93–$15.05$7.55173
$880.00Sep 18$11.00$18.00$14.50$11.96 07/09$6.70–$22.75$11.96--
$880.00Nov 20$27.20$33.90$30.55$25.25 06/25$16.50–$39.40$27.20--
$880.00Dec 18$32.40$40.00$36.20$28.70 05/20$20.45–$45.30$32.40--
$880.00Jan 15$37.40$44.20$40.80$39.24 07/09$25.75–$51.20$39.24--
$880.00Mar 19$51.00$58.10$54.55$50.00 07/06$36.15–$63.90$51.00--
$880.00Jan 21$105.00$113.00$109.00$121.97 07/08$85.00–$122.00$109.00--
$890.00Jul 17$0.00$4.80$2.40$0.31 07/09$0.63–$4.50$0.31--
$890.00Aug 21$3.20$8.00$5.60$7.00 07/10$4.35–$11.95$5.6086
$890.00Nov 20$24.20$30.90$27.55$35.60 07/08$14.90–$37.05$27.55--
$700.00Jan 15$134.00$139.80$136.90--$136.90–$136.90—$134.0050
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$800.00Jul 17$7.40$12.50$9.95$10.06 07/10$5.90–$55.95$9.95265
$800.00Aug 21$31.50$37.80$34.65$32.17 07/09$27.05–$67.05$32.17--
$800.00Sep 18$38.00$44.10$41.05$32.40 07/08$33.10–$71.35$38.0015
$800.00Nov 20$54.10$60.00$57.05$82.45 06/04$48.25–$83.45$57.05--
$800.00Dec 18$57.20$64.00$60.60$57.00 07/07$52.35–$86.35$57.20--
$800.00Jan 15$60.70$68.00$64.35$68.40 07/06$56.05–$88.60$64.35--
$800.00Mar 19$70.00$77.30$73.65$83.60 06/25$65.65–$96.80$73.65--
$800.00Jun 17$80.00$89.00$84.50$106.90 06/30$76.50–$108.00$84.50--
$800.00Jan 21$100.00$109.00$104.50$131.90 06/02$96.50–$125.00$104.50--
$790.00Jul 17$1.30$9.90$5.60$5.72 07/10$4.30–$48.70$5.6038
$790.00Aug 21$27.40$34.00$30.70$27.77 07/07$24.75–$60.15$27.7726
$810.00Jul 17$13.20$18.70$15.95$19.46 07/09$9.70–$65.45$15.95185
$810.00Aug 21$36.50$43.80$40.15$34.80 07/09$31.35–$74.35$36.5036
$780.00Jul 17$0.00$10.00$5.00$4.44 07/10$2.40–$41.15$4.44--
$780.00Aug 21$23.00$29.90$26.45$22.10 07/07$20.10–$53.55$23.00--
$780.00Sep 18$30.10$36.10$33.10$38.40 07/06$27.20–$59.05$33.10--
$780.00Nov 20$44.90$50.80$47.85$52.50 07/02$39.70–$71.30$47.85--
$780.00Jan 15$51.90$58.70$55.30$68.40 06/26$47.50–$77.85$55.30--
$780.00Mar 19$60.80$67.90$64.35$72.90 06/25$56.95–$85.80$64.35--
$780.00Jan 21$91.00$100.00$95.50$92.51 07/07$88.25–$114.00$92.51--
$820.00Jul 17$21.80$28.00$24.90$26.15 07/09$13.70–$74.05$24.90--
$820.00Aug 21$42.20$48.40$45.30$50.90 07/09$35.75–$81.65$45.30--
$820.00Sep 18$48.60$55.70$52.15$39.80 07/08$41.90–$86.25$48.60--
$820.00Nov 20$63.60$70.00$66.80$82.04 05/19$57.85–$95.95$66.80--
$820.00Jan 21$110.00$119.00$114.50$136.10 06/18$106.00–$136.50$114.50--
$770.00Jul 17$0.00$10.00$5.00$2.01 07/10$1.50–$34.10$2.01--
$770.00Aug 21$19.20$26.00$22.60$24.40 07/10$17.40–$48.50$22.60--
$770.00Feb 19$53.40$60.30$56.85$77.70 06/30$50.10–$77.75$56.85--
$770.00Jan 21$86.00$95.00$90.50$88.49 07/07$84.25–$109.00$88.49--
$830.00Jul 17$30.20$36.40$33.30$49.50 06/16$19.90–$83.50$33.30--
$830.00Aug 21$47.80$54.90$51.35$42.10 07/08$41.90–$90.20$47.80--
$830.00Nov 20$68.00$76.00$72.00$114.97 06/01$62.20–$103.55$72.00--
$760.00Jul 17$0.05$4.70$2.38$2.40 07/10$1.00–$28.20$2.38--
$760.00Aug 21$16.90$23.00$19.95$18.00 07/10$15.85–$43.15$18.00--
$760.00Sep 18$22.50$29.00$25.75$19.35 07/08$20.15–$49.10$22.50--
$760.00Nov 20$36.90$42.70$39.80$45.42 07/02$33.05–$61.05$39.80--
$760.00Dec 18$39.90$48.00$43.95$65.60 06/04$37.25–$64.45$43.95--
$760.00Jan 15$43.20$50.10$46.65$39.53 07/08$39.90–$66.80$43.20--
$760.00Mar 19$52.50$59.40$55.95$69.30 06/23$49.65–$75.40$55.95--
$760.00Jun 17$62.00$71.00$66.50$59.56 07/08$60.50–$87.00$62.00--
$760.00Jan 21$82.00$91.00$86.50$89.00 06/11$80.00–$104.50$86.50--
$840.00Jul 17$39.30$47.50$43.40$25.00 07/08$27.55–$93.35$39.30--
$840.00Sep 18$60.90$67.60$64.25$114.62 06/01$52.95–$101.20$64.25--
$840.00Jan 15$81.80$89.00$85.40$83.40 07/10$74.60–$115.50$83.40--
$840.00Mar 19$90.00$98.00$94.00$108.79 06/25$84.15–$122.70$94.00--
$840.00Jun 17$100.20$109.00$104.60$93.30 07/08$95.50–$132.50$100.20--
$750.00Jul 17$0.05$1.25$0.65$1.51 07/10$0.65–$23.10$0.65183
$750.00Aug 21$14.10$20.00$17.05$20.50 07/10$12.45–$37.70$17.05--
$750.00Jan 21$78.00$87.00$82.50$89.00 06/09$76.00–$99.50$82.50--
$850.00Jul 17$50.40$55.20$52.80$77.50 06/16$34.95–$104.60$52.80--
$850.00Aug 21$60.90$66.80$63.85$53.67 07/08$52.10–$106.65$60.90--
$850.00Dec 18$84.70$91.00$87.85$94.70 07/02$76.60–$120.20$87.85--
$740.00Jul 17$0.00$0.50$0.25$0.92 07/10$0.25–$17.85$0.25--
$740.00Aug 21$11.10$18.00$14.55$10.97 07/08$9.70–$33.00$11.1082
$740.00Sep 18$16.30$23.40$19.85$18.50 07/09$15.00–$39.35$18.50--
$740.00Nov 20$29.30$36.00$32.65$49.94 06/29$27.30–$50.85$32.65--
$740.00Dec 18$33.00$40.00$36.50$35.80 07/10$31.10–$54.40$35.80--
$740.00Jan 15$35.90$43.60$39.75$56.60 06/22$34.15–$57.50$39.75--
$740.00Mar 19$45.00$51.90$48.45$60.70 06/23$43.35–$65.95$48.45--
$740.00Jan 21$74.00$83.00$78.50$90.00 06/08$72.50–$94.50$78.50--
$860.00Jul 17$59.00$67.00$63.00$91.80 07/01$43.95–$114.30$63.00--
$860.00Sep 18$74.20$79.90$77.05$65.10 07/08$65.20–$117.95$74.20--
$860.00Jan 15$92.90$101.00$96.95$140.20 06/03$85.60–$130.10$96.95--
$860.00Mar 19$101.80$110.00$105.90$124.00 06/25$95.35–$136.55$105.90--
$860.00Jun 17$112.00$121.00$116.50$122.20 07/02$105.50–$145.50$116.50--
$860.00Dec 18$91.30$98.00$94.65--$94.65–$94.65—$91.308
$730.00Jul 17$0.00$0.55$0.28$0.88 07/10$0.28–$14.00$0.28--
$730.00Aug 21$8.60$12.80$10.70$11.90 07/10$9.85–$28.90$10.70--
$870.00Jul 17$69.00$77.80$73.40$95.00 06/29$52.95–$124.45$73.40--
$720.00Jul 17$0.00$4.80$2.40$0.95 07/10$1.08–$10.70$0.95--
$720.00Aug 21$6.30$14.00$10.15$8.50 07/07$6.95–$24.65$8.5037
$720.00Sep 18$10.70$17.70$14.20$18.20 07/06$11.35–$30.15$14.20--
$720.00Nov 20$23.30$29.90$26.60$25.58 07/10$23.20–$42.50$25.58--
$720.00Dec 18$27.60$33.70$30.65$45.00 06/29$25.65–$46.05$30.65--
$720.00Jan 15$30.10$36.00$33.05$33.00 07/07$28.80–$48.30$33.00--
$720.00Mar 19$38.40$45.00$41.70$64.10 06/02$36.80–$58.20$41.70--
$720.00Jan 21$66.00$75.00$70.50$65.39 07/08$65.00–$85.95$66.00--
$880.00Jul 17$78.80$87.40$83.10$105.00 06/29$62.25–$134.40$83.10--
$880.00Sep 18$88.00$96.00$92.00$77.90 07/08$77.90–$135.80$88.00--
$880.00Jan 15$106.20$114.00$110.10$108.10 07/10$97.45–$145.35$108.10--
$880.00Mar 19$114.40$121.90$118.15$140.50 05/22$106.25–$150.95$118.15--
$880.00Aug 21$84.30$91.80$88.05--$88.05–$88.05—$84.3011
$710.00Jul 17$0.00$4.80$2.40$2.30 07/02$1.35–$8.55$2.30--
$710.00Aug 21$5.00$12.20$8.60$9.88 07/10$6.35–$20.90$8.60--
$890.00Aug 21$92.90$101.00$96.95$116.00 06/05$80.35–$143.95$96.95--
$890.00Nov 20$106.90$115.00$110.95$137.70 05/22$97.95–$149.35$110.95--
$700.00Jul 17$0.00$1.00$0.50$0.20 07/10$0.50–$6.35$0.20247
$700.00Aug 21$3.80$10.90$7.35$7.00 07/10$5.00–$18.65$7.0048
$700.00Sep 18$6.10$14.20$10.15$13.50 07/02$8.70–$23.00$10.15--
$700.00Nov 20$18.10$25.00$21.55$19.00 07/08$19.40–$35.15$19.00--
$700.00Dec 18$21.30$28.50$24.90$27.00 07/09$20.95–$38.35$24.90--
$700.00Jan 15$24.30$31.00$27.65$34.50 06/24$23.80–$41.80$27.65--
$700.00Mar 19$32.20$40.20$36.20$41.15 06/17$31.35–$50.00$36.20--
$900.00Jul 17$100.00$107.00$103.50$113.55 06/16$82.00–$154.45$103.50--
$900.00Aug 21$101.80$109.00$105.40$100.73 07/07$88.45–$153.75$101.80--
$900.00Sep 18$104.30$113.00$108.65$150.00 06/29$92.75–$154.05$108.65--
$900.00Nov 20$114.30$122.00$118.15$112.73 07/07$103.80–$158.45$114.30--
$900.00Dec 18$117.70$125.00$121.35$171.12 06/02$107.10–$159.90$121.35--
$900.00Jan 15$120.70$128.00$124.35$121.80 07/10$110.45–$161.45$121.80--
$900.00Mar 19$127.90$135.00$131.45$177.42 06/02$118.95–$165.95$131.45--

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 452
Total Puts 440
Put/Call Ratio 0.97
Net Difference 12

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,091
Total Puts 1,998
Average Put/Call Ratio 1.21
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