Tour v344
MCK
MCKESSON CORP
$841.31 +5.65%
$838.00 (-0.39%)🌙
as of 07/16 06:43 PM
(7/15 18:51) ◀
|
Thursday, July 16, 2026 (6:43pm)
January 2026
|
▶ (7/17 18:54)
◀ 7/16 18:43 ▶

Option Volume

Detail
ℹ
Current (07/16) 643
Calls: 499 (78%)
Puts: 144 (22%)
Prior (07/15) 892
Calls: 452 (51%)
Puts: 440 (49%)
Current vs Prior -27.91%
Calls: +10.40% (Calls)
Puts: -67.27% (Puts)
Prior 7-Day Total 4,669
Calls: 2,412 (52%)
Puts: 2,257 (48%)
Prior 7-Day Average 667
Calls: 344 (52%)
Puts: 322 (48%)
Current vs Prior 7-Day Avg -3.60%
Calls: +44.82%
Puts: -55.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $4.03M
Calls: $3.86M (96%)
Puts: $164.4K (4%)
Prior (07/15) $1.78M
Calls: $1.29M (72%)
Puts: $497.7K (28%)
Current vs Prior +125.80%
Calls: +200.43%
Puts: -66.96%
Prior 7-Day Total $10.30M
Calls: $7.02M (68%)
Puts: $3.28M (32%)
Prior 7-Day Average $1.47M
Calls: $1.00M (68%)
Puts: $468.5K (32%)
Current vs Prior 7-Day Avg +173.74%
Calls: +285.30%
Puts: -64.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.29
Prior (07/15) 0.97
Current vs Prior -70.36%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -74.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 4,965
Calls: 3,641 (73%)
Puts: 1,324 (27%)
Prior (07/15) 3,610
Calls: 2,401 (67%)
Puts: 1,209 (33%)
Current vs Prior +37.53%
Prior 7-Day Total 26,765
Calls: 20,123 (75%)
Puts: 6,642 (25%)
Prior 7-Day Average 3,823
Calls: 2,874 (75%)
Puts: 948 (25%)
Current vs Prior 7-Day Avg +29.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.22% | 9.03%2.22% | 9.03%
Prior 2.59% | 9.31%2.59% | 9.31%
Current vs Prior -14.07% | -3.05%-14.08% | -3.05%
Prior 7-Day Avg 3.50% | 9.57%3.50% | 9.57%
Current vs 7-Day Avg -36.54% | -5.67%-36.54% | -5.67%
Prior 7-Day Eod 2.59% | 9.31%2.59% | 9.31%
Current vs 7-Day Eod -14.07% | -3.05%-14.08% | -3.05%
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 96% of dollar volume in calls ($3.86M) vs puts ($164.4K). Massive premium surge with dollar volume up 126% vs prior. Dollar volume significantly above 7-day average (174% higher). Extreme bullish P/C ratio of 0.29 - heavy call buying (499 calls vs 144 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 7.9%, best 7.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 2189.9097.00$93.457.6%140.8265
$750.00Jul 1787.0094.00$90.507.7%10.95--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 2167.3073.20$70.258.4%10.73--

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. 16 found (avg delta 0.72, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 1787.0094.00$90.507.7%10.95--
$780.00Jul 1757.0064.30$60.6512.0%10.90--
$790.00Jul 1748.7054.70$51.7011.6%60.89--
$800.00Jul 1737.6044.00$40.8015.7%40.87--
$760.00Aug 2189.9097.00$93.457.6%140.8265
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 2167.3073.20$70.258.4%10.73--
$870.00Aug 2147.0053.90$50.4513.7%10.60--
$860.00Aug 2140.9048.00$44.4516.0%10.564

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 318, top 29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Jul 1718.0025.00$21.5032.6%290.82135
$900.00Aug 219.9017.00$13.4552.8%240.27220
$910.00Aug 217.1014.30$10.7067.3%230.238
$830.00Aug 2140.2047.00$43.6015.6%160.57360
$760.00Aug 2189.9097.00$93.457.6%140.8265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 210.758.50$4.63167.4%150.0849
$820.00Jul 170.004.80$2.40200.0%120.1821
$690.00Aug 210.358.50$4.43184.0%100.0826
$800.00Jul 170.004.80$2.40200.0%70.1396
$700.00Jul 170.004.80$2.40200.0%60.05247

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 190.3%, max 436.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$790.00Jul 17Aug 21104.1%34.5%202.1%10--
$890.00Jul 17Aug 2195.3%33.2%187.4%3--
$800.00Jul 17Aug 2188.8%33.7%163.4%18115
$870.00Jul 17Aug 2180.9%34.7%133.4%12--
$830.00Jul 17Aug 2157.2%32.8%74.2%29423
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$700.00Jul 17Aug 21236.6%44.1%436.9%21296
$720.00Jul 17Aug 21207.2%40.8%407.2%574
$760.00Jul 17Aug 21148.7%36.8%303.7%2101
$790.00Jul 17Aug 21104.1%34.5%202.1%8--
$800.00Jul 17Aug 2188.8%33.7%163.4%8167

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 49.00, avg 5.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$870.00$890.00Jul 17$1.53$18.47$1.5312.07$871.53
$930.00$950.00Aug 21$1.95$18.05$1.959.26$931.95
$920.00$930.00Aug 21$1.60$8.40$1.605.25$921.60
$950.00$960.00Aug 21$1.87$8.13$1.874.35$951.87
$910.00$920.00Aug 21$2.05$7.95$2.053.88$912.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$690.00Aug 21$0.20$9.80$0.2049.00$699.80
$720.00$700.00Aug 21$0.92$19.08$0.9220.74$719.08
$760.00$720.00Aug 21$4.30$35.70$4.308.30$755.70
$760.00$750.00Jul 17$1.60$8.40$1.605.25$758.40
$780.00$760.00Aug 21$3.65$16.35$3.654.48$776.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 199.00, avg 7.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$780.00Jul 17$29.85$29.85$0.15199.00$779.85
$800.00$820.00Jul 17$19.30$19.30$0.7027.57$819.30
$780.00$790.00Jul 17$8.95$8.95$1.058.52$788.95
$760.00$790.00Aug 21$24.30$24.30$5.704.26$784.30
$820.00$830.00Jul 17$8.00$8.00$2.004.00$828.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$870.00Aug 21$19.80$19.80$10.201.94$880.20
$870.00$860.00Aug 21$6.00$6.00$4.001.50$864.00
$860.00$840.00Aug 21$10.15$10.15$9.851.03$849.85
$840.00$820.00Aug 21$8.80$8.80$11.200.79$831.20
$810.00$800.00Aug 21$3.90$3.90$6.100.64$806.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $17.72, cheapest $2.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$890.00Jul 17Aug 21$13.8595.3%33.2%
$790.00Jul 17Aug 21$17.45104.1%34.5%
$870.00Jul 17Aug 21$20.0280.9%34.7%
$800.00Jul 17Aug 21$21.6088.8%33.7%
$850.00Jul 17Aug 21$30.0734.2%35.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$700.00Jul 17Aug 21$2.23236.6%44.1%
$720.00Jul 17Aug 21$3.15207.2%40.8%
$760.00Jul 17Aug 21$7.45148.7%36.8%
$790.00Jul 17Aug 21$13.25104.1%34.5%
$800.00Jul 17Aug 21$15.8088.8%33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.20% of stock, avg 8.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$830.00Jul 17$13.50$5.05$18.55$811.45$848.552.20%
$820.00Jul 17$21.50$2.40$23.90$796.10$843.902.84%
$800.00Jul 17$40.80$2.40$43.20$756.80$843.205.13%
$790.00Jul 17$51.70$2.40$54.10$735.90$844.106.43%
$840.00Aug 21$37.25$34.30$71.55$768.45$911.558.50%
$860.00Aug 21$27.40$44.45$71.85$788.15$931.858.54%
$870.00Aug 21$23.95$50.45$74.40$795.60$944.408.84%
$810.00Aug 21$55.20$22.10$77.30$732.70$887.309.19%
$800.00Aug 21$62.40$18.20$80.60$719.40$880.609.58%
$900.00Aug 21$13.45$70.25$83.70$816.30$983.709.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.57% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$850.00$820.00Jul 17$2.38$2.40$4.78$815.22$854.78
$850.00$810.00Jul 17$2.38$2.40$4.78$805.22$854.78
$850.00$800.00Jul 17$2.38$2.40$4.78$795.22$854.78
$850.00$790.00Jul 17$2.38$2.40$4.78$785.22$854.78
$890.00$820.00Jul 17$2.40$2.40$4.80$815.20$894.80
$890.00$810.00Jul 17$2.40$2.40$4.80$805.20$894.80
$890.00$800.00Jul 17$2.40$2.40$4.80$795.20$894.80
$890.00$790.00Jul 17$2.40$2.40$4.80$785.20$894.80
$870.00$820.00Jul 17$3.93$2.40$6.33$813.67$876.33
$870.00$810.00Jul 17$3.93$2.40$6.33$803.67$876.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 39.00, avg credit $8.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
810/820830/840Aug 21$9.75$0.2539.00$810.25$839.75
750/760820/830Jul 17$9.60$0.4024.00$750.40$829.60
780/790800/810Aug 21$9.35$0.6514.38$780.65$809.35
800/810850/860Aug 21$8.95$1.058.52$801.05$858.95
790/800830/840Aug 21$8.90$1.108.09$791.10$838.90
800/810840/850Aug 21$8.70$1.306.69$801.30$848.70
780/790830/840Aug 21$8.50$1.505.67$781.50$838.50
810/820850/860Aug 21$8.45$1.555.45$811.55$858.45
700/720760/790Aug 21$25.22$4.785.28$694.78$785.22
800/810870/880Aug 21$8.25$1.754.71$801.75$878.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$890.00$900.00$910.00Aug 21$0.05$9.95199.00
$910.00$920.00$930.00Aug 21$0.45$9.5521.22
$880.00$890.00$900.00Aug 21$0.55$9.4517.18
$900.00$910.00$920.00Aug 21$0.70$9.3013.29
$870.00$880.00$890.00Aug 21$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$780.00$790.00$800.00Aug 21$0.40$9.6024.00
$820.00$840.00$860.00Aug 21$1.35$18.6513.81
$790.00$800.00$810.00Aug 21$1.35$8.656.41
$810.00$820.00$830.00Jul 17$2.65$7.352.77
$740.00$750.00$760.00Jul 17$3.20$6.802.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-1.25, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$870.00$890.001:2Jul 17-$0.87$19.13
$800.00$820.001:2Jul 17-$2.20$17.80
$930.00$950.001:2Aug 21-$3.15$16.85
$850.00$870.001:2Jul 17-$5.48$14.52
$830.00$840.001:2Jul 17-$0.40$9.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$720.001:2Aug 21-$1.25$38.75
$790.00$760.001:2Jul 17-$2.40$27.60
$720.00$700.001:2Jul 17-$2.40$17.60
$740.00$720.001:2Jul 17-$2.40$17.60
$720.00$700.001:2Aug 21-$3.71$16.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.55%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$850.00Aug 21$29.900.481.0%3.55%4.59%12151
$860.00Aug 21$24.300.432.2%2.89%5.11%346
$870.00Aug 21$21.600.393.4%2.57%5.98%11--
$880.00Aug 21$16.200.354.6%1.93%6.52%2--
$890.00Aug 21$12.800.315.8%1.52%7.31%2--
$900.00Aug 21$9.900.277.0%1.18%8.15%24220
$910.00Aug 21$7.100.238.2%0.84%9.01%238
$920.00Aug 21$5.100.199.3%0.61%9.96%830
$930.00Aug 21$3.500.1710.5%0.42%10.96%6--
$950.00Aug 21$3.100.1212.9%0.37%13.29%335

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, 190 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 01-15 call last traded $113.00 on 07/08 (now $126.30/$133.00) — try a limit near $126.30. Also watch the $800.00 01-15 call last traded $71.00 on 07/09 (now $99.60/$107.00) — try a limit near $99.60; the $780.00 09-18 call last traded $51.63 on 07/09 (now $82.00/$88.20) — try a limit near $82.00. Most tradeable put: the $900.00 09-18 put last traded $150.00 on 06/29 (now $73.40/$80.00) — try a limit near $76.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$840.00Jul 17$3.90$10.00$6.95$1.40 07/09$0.50–$6.95$3.9070
$840.00Aug 21$34.00$40.50$37.25$22.60 07/10$8.75–$37.25$34.00--
$840.00Sep 18$45.30$49.40$47.35$23.00 07/09$13.85–$47.35$45.30116
$840.00Nov 20$65.80$71.00$68.40$40.59 06/15$27.10–$68.40$65.80--
$840.00Dec 18$70.80$77.00$73.90$56.40 07/07$31.30–$73.90$70.80--
$840.00Jan 15$76.50$84.00$80.25$49.00 06/25$36.70–$80.25$76.5048
$840.00Mar 19$91.60$100.00$95.80$82.40 07/08$49.35–$95.80$91.60--
$840.00Jun 17$111.00$120.00$115.50$81.80 07/02$65.45–$115.50$111.00--
$840.00Jan 21$150.00$156.00$153.00$132.23 07/07$99.50–$153.00$150.00--
$850.00Jul 17$0.05$4.70$2.38$1.20 07/10$0.53–$5.55$1.20159
$850.00Aug 21$29.90$35.00$32.45$18.00 07/10$6.45–$32.45$29.90151
$850.00Nov 20$59.70$67.00$63.35$51.29 07/08$23.65–$63.35$59.70--
$850.00Jan 21$145.00$152.00$148.50$100.88 06/30$95.50–$148.50$145.00--
$830.00Jul 17$10.00$17.00$13.50$3.10 07/10$1.60–$13.50$10.0063
$830.00Aug 21$40.20$47.00$43.60$21.75 07/09$10.25–$43.60$40.20360
$830.00Nov 20$69.90$77.00$73.45$60.00 07/08$29.85–$73.45$69.9013
$830.00Dec 18$76.10$84.00$80.05$58.00 07/07$34.30–$80.05$76.10--
$860.00Jul 17$0.05$7.60$3.83$2.50 07/08$0.80–$4.65$2.50--
$860.00Aug 21$24.30$30.50$27.40$10.50 07/09$5.65–$27.40$24.3046
$860.00Sep 18$34.40$40.00$37.20$16.40 07/09$10.10–$37.20$34.40261
$860.00Nov 20$55.80$61.00$58.40$29.55 07/02$21.40–$58.40$55.80--
$860.00Jan 15$66.10$73.80$69.95$33.50 06/22$30.80–$69.95$66.10--
$860.00Mar 19$81.50$89.00$85.25$57.30 07/06$42.45–$85.25$81.50--
$860.00Jun 17$101.00$110.00$105.50$87.30 07/07$58.45–$105.50$101.00--
$860.00Jan 21$140.00$148.00$144.00$117.70 06/10$92.00–$144.00$140.00--
$820.00Jul 17$18.00$25.00$21.50$5.62 07/10$1.95–$21.50$18.00135
$820.00Aug 21$45.20$52.70$48.95$26.68 07/10$12.70–$48.95$45.20--
$820.00Sep 18$55.30$61.90$58.60$38.08 07/10$18.55–$58.60$55.30--
$820.00Nov 20$75.60$82.00$78.80$39.50 06/23$33.30–$78.80$75.60--
$820.00Dec 18$83.40$89.00$86.20$53.80 07/02$38.25–$86.20$83.40--
$820.00Jan 15$87.60$95.00$91.30$79.05 07/08$43.65–$91.30$87.6089
$820.00Mar 19$102.60$111.00$106.80$81.25 07/09$56.20–$106.80$102.60--
$820.00Jun 17$121.00$129.00$125.00$98.50 07/09$73.50–$125.00$121.00--
$820.00Jan 21$160.00$166.00$163.00$119.30 06/24$107.50–$163.00$160.00--
$870.00Jul 17$0.05$7.80$3.93$0.82 06/25$1.00–$4.58$0.82--
$870.00Aug 21$21.60$26.30$23.95$13.10 07/10$4.80–$23.95$21.60--
$870.00Nov 20$50.30$57.00$53.65$39.10 06/12$19.40–$53.65$50.30--
$870.00Dec 18$55.90$62.00$58.95$27.00 06/18$23.10–$58.95$55.90--
$810.00Jul 17$28.60$35.00$31.80$12.95 07/09$2.90–$31.80$28.60--
$810.00Aug 21$52.10$58.30$55.20$31.15 07/10$14.85–$55.20$52.10388
$810.00Nov 20$81.70$88.10$84.90$37.98 07/01$36.95–$84.90$81.70--
$810.00Dec 18$87.70$94.00$90.85$63.00 07/09$41.50–$90.85$87.70--
$810.00Jan 21$165.00$174.00$169.50$147.42 07/08$111.50–$169.50$165.00--
$880.00Jul 17$0.00$4.60$2.30$2.06 07/09$1.25–$3.78$2.06--
$880.00Aug 21$16.20$23.00$19.60$7.66 07/09$4.93–$19.60$16.20--
$880.00Sep 18$26.10$32.00$29.05$11.96 07/09$6.70–$29.05$26.1087
$880.00Nov 20$45.90$52.10$49.00$25.25 06/25$16.50–$49.00$45.90--
$880.00Dec 18$51.30$59.00$55.15$28.70 05/20$20.45–$55.15$51.30--
$880.00Jan 15$56.70$64.80$60.75$39.24 07/09$25.75–$60.75$56.70--
$880.00Mar 19$72.00$80.00$76.00$50.00 07/06$36.15–$76.00$72.0012
$880.00Jan 21$131.00$137.00$134.00$121.97 07/08$85.00–$134.00$131.00--
$800.00Jul 17$37.60$44.00$40.80$14.51 07/10$4.08–$40.80$37.60--
$800.00Aug 21$58.80$66.00$62.40$39.73 07/10$17.35–$62.40$58.80115
$800.00Sep 18$67.30$74.00$70.65$44.00 07/10$25.15–$70.65$67.30--
$800.00Nov 20$88.70$95.00$91.85$60.90 07/09$40.85–$91.85$88.70--
$800.00Dec 18$93.80$100.70$97.25$85.50 07/08$45.10–$97.25$93.80--
$800.00Jan 15$99.60$107.00$103.30$71.00 07/09$51.65–$103.30$99.6042
$800.00Mar 19$114.40$122.80$118.60$80.35 06/25$64.50–$118.60$114.40--
$800.00Jan 21$171.00$177.00$174.00$141.95 07/09$116.00–$174.00$171.00--
$890.00Jul 17$0.00$4.80$2.40$0.31 07/09$0.63–$4.50$0.31--
$890.00Aug 21$12.80$19.70$16.25$7.00 07/10$4.35–$16.25$12.80--
$890.00Nov 20$41.70$47.00$44.35$35.60 07/08$14.90–$44.35$41.70--
$790.00Jul 17$48.70$54.70$51.70$21.20 07/10$6.00–$51.70$48.70--
$790.00Aug 21$65.30$73.00$69.15$39.10 07/09$21.50–$69.15$65.30--
$790.00Dec 18$100.20$107.00$103.60$79.70 07/07$49.25–$103.60$100.20--
$790.00Jan 21$176.00$184.00$180.00$147.00 07/09$120.00–$180.00$176.00--
$900.00Aug 21$9.90$17.00$13.45--$13.45–$13.45—$9.90220
$900.00Jan 15$49.50$56.00$52.75--$52.75–$52.75—$49.50218
$900.00Feb 19$59.00$66.00$62.50--$62.50–$62.50—$59.002
$900.00Mar 19$65.60$71.00$68.30--$68.30–$68.30—$65.6067
$900.00Jan 21$122.00$129.00$125.50--$125.50–$125.50—$122.0057
$780.00Jul 17$57.00$64.30$60.65$33.00 07/07$6.80–$60.65$57.00--
$780.00Aug 21$72.90$81.00$76.95$50.00 07/10$25.10–$76.95$72.90--
$780.00Sep 18$82.00$88.20$85.10$51.63 07/09$31.70–$85.10$82.0024
$780.00Nov 20$100.90$107.00$103.95$66.00 07/06$49.75–$103.95$100.90--
$780.00Dec 18$106.90$113.00$109.95$94.70 07/08$54.75–$109.95$106.90--
$780.00Jan 15$113.80$118.20$116.00$70.98 07/01$59.90–$116.00$113.80--
$780.00Mar 19$126.70$135.00$130.85$87.90 06/24$73.50–$130.85$126.70--
$780.00Jan 21$182.00$188.00$185.00$147.63 07/06$124.50–$185.00$182.00--
$910.00Aug 21$7.10$14.30$10.70--$10.70–$10.70—$7.108
$770.00Jul 17$68.60$75.70$72.15$32.10 07/09$10.90–$72.15$68.60--
$770.00Aug 21$81.10$87.80$84.45$66.26 07/09$29.30–$84.45$81.10--
$770.00Feb 19$128.20$135.70$131.95$93.50 07/02$72.95–$131.95$128.20--
$770.00Jan 21$187.00$195.00$191.00$174.45 07/08$129.00–$191.00$187.00--
$920.00Aug 21$5.10$12.20$8.65--$8.65–$8.65—$5.1030
$760.00Jul 17$77.20$84.00$80.60$43.31 07/10$14.00–$80.60$77.20--
$760.00Aug 21$89.90$97.00$93.45$69.66 07/09$33.70–$93.45$89.9065
$760.00Sep 18$96.80$104.00$100.40$72.00 07/07$40.65–$100.40$96.80--
$760.00Nov 20$114.80$121.00$117.90$77.30 07/06$59.00–$117.90$114.80--
$760.00Dec 18$120.70$127.00$123.85$80.78 05/22$63.60–$123.85$120.70--
$760.00Jan 15$126.30$133.00$129.65$113.00 07/08$69.10–$129.65$126.3027
$760.00Mar 19$140.80$147.00$143.90$95.30 06/23$82.65–$143.90$140.80--
$750.00Jul 17$87.00$94.00$90.50$41.00 07/02$17.60–$90.50$87.00--
$750.00Aug 21$98.40$104.90$101.65$65.55 07/09$37.85–$101.65$98.40--
$750.00Jan 21$199.00$208.00$203.50$172.50 06/10$139.00–$203.50$199.00--
$940.00Nov 20$25.10$31.00$28.05--$28.05–$28.05—$25.104
$740.00Jul 17$97.00$104.00$100.50$78.79 07/08$23.05–$100.50$97.00--
$740.00Aug 21$106.40$115.00$110.70$70.50 06/09$44.55–$110.70$106.40--
$740.00Sep 18$112.30$120.00$116.15$86.00 07/07$51.30–$116.15$112.30--
$740.00Nov 20$130.90$135.00$132.95$90.50 07/02$69.00–$132.95$130.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$840.00Jul 17$1.70$10.00$5.85$25.00 07/08$5.85–$93.35$5.85--
$840.00Sep 18$37.40$45.00$41.20$114.62 06/01$41.20–$101.20$41.202
$840.00Jan 15$61.10$68.00$64.55$83.40 07/10$64.55–$115.50$64.55--
$840.00Mar 19$70.60$79.00$74.80$108.79 06/25$74.80–$122.70$74.80--
$840.00Jun 17$81.10$91.00$86.05$93.30 07/08$86.05–$132.50$86.05--
$850.00Jul 17$8.50$15.00$11.75$77.50 06/16$11.75–$104.60$11.75--
$850.00Aug 21$35.60$41.80$38.70$53.67 07/08$38.70–$106.65$38.70--
$850.00Dec 18$62.60$69.00$65.80$94.70 07/02$65.80–$120.20$65.80--
$830.00Jul 17$0.10$10.00$5.05$49.50 06/16$5.05–$83.50$5.05--
$830.00Aug 21$26.10$33.00$29.55$42.10 07/08$29.55–$90.20$29.55--
$830.00Nov 20$49.00$56.00$52.50$114.97 06/01$52.50–$103.55$52.5011
$860.00Jul 17$17.00$24.00$20.50$91.80 07/01$20.50–$114.30$20.50--
$860.00Sep 18$47.40$55.00$51.20$65.10 07/08$51.20–$117.95$51.20--
$860.00Jan 15$71.90$78.00$74.95$140.20 06/03$74.95–$130.10$74.95--
$860.00Mar 19$81.50$88.00$84.75$124.00 06/25$84.75–$136.55$84.75--
$860.00Jun 17$91.00$100.00$95.50$122.20 07/02$95.50–$145.50$95.50--
$860.00Aug 21$40.90$48.00$44.45--$44.45–$44.45—$40.904
$820.00Jul 17$0.00$4.80$2.40$26.15 07/09$2.40–$74.05$2.4021
$820.00Aug 21$22.10$28.90$25.50$50.90 07/09$25.50–$81.65$25.50--
$820.00Sep 18$28.70$36.00$32.35$39.80 07/08$32.35–$86.25$32.35--
$820.00Nov 20$44.60$52.00$48.30$82.04 05/19$48.30–$95.95$48.30--
$820.00Jan 21$94.00$103.00$98.50$136.10 06/18$98.50–$136.50$98.50--
$870.00Jul 17$26.50$34.00$30.25$95.00 06/29$30.25–$124.45$30.25--
$810.00Jul 17$0.00$4.80$2.40$19.46 07/09$2.40–$65.45$2.40112
$810.00Aug 21$18.20$26.00$22.10$34.80 07/09$22.10–$74.35$22.10--
$880.00Jul 17$36.20$43.90$40.05$105.00 06/29$40.05–$134.40$40.05--
$880.00Sep 18$58.80$66.30$62.55$77.90 07/08$62.55–$135.80$62.55--
$880.00Jan 15$81.70$89.00$85.35$108.10 07/10$85.35–$145.35$85.35--
$880.00Mar 19$92.20$99.00$95.60$140.50 05/22$95.60–$150.95$95.60--
$800.00Jul 17$0.00$4.80$2.40$10.06 07/10$2.40–$55.95$2.4096
$800.00Aug 21$14.90$21.50$18.20$32.17 07/09$18.20–$67.05$18.2071
$800.00Sep 18$21.60$29.00$25.30$32.40 07/08$25.30–$71.35$25.30--
$800.00Nov 20$36.50$44.00$40.25$82.45 06/04$40.25–$83.45$40.25--
$800.00Dec 18$40.90$48.00$44.45$57.00 07/07$44.45–$86.35$44.45--
$800.00Jan 15$44.30$52.00$48.15$68.40 07/06$48.15–$88.60$48.15--
$800.00Mar 19$53.70$62.00$57.85$83.60 06/25$57.85–$96.80$57.85--
$800.00Jun 17$64.00$73.00$68.50$106.90 06/30$68.50–$108.00$68.50--
$800.00Jan 21$85.00$94.00$89.50$131.90 06/02$89.50–$125.00$89.50--
$890.00Aug 21$60.00$65.40$62.70$116.00 06/05$62.70–$143.95$62.70--
$890.00Nov 20$81.20$87.00$84.10$137.70 05/22$84.10–$149.35$84.10--
$790.00Jul 17$0.00$4.80$2.40$5.72 07/10$2.40–$48.70$2.40--
$790.00Aug 21$12.00$19.30$15.65$27.77 07/07$15.65–$60.15$15.65--
$790.00Jan 21$81.00$90.00$85.50--$85.50–$85.50—$81.0012
$900.00Jul 17$56.00$61.60$58.80$113.55 06/16$58.80–$154.45$58.80--
$900.00Aug 21$67.30$73.20$70.25$100.73 07/07$70.25–$153.75$70.25--
$900.00Sep 18$73.40$80.00$76.70$150.00 06/29$76.70–$154.05$76.7026
$900.00Nov 20$87.10$93.00$90.05$112.73 07/07$90.05–$158.45$90.05--
$900.00Dec 18$90.40$97.00$93.70$171.12 06/02$93.70–$159.90$93.70--
$900.00Jan 15$93.40$101.00$97.20$121.80 07/10$97.20–$161.45$97.20--
$900.00Mar 19$103.60$110.00$106.80$177.42 06/02$106.80–$165.95$106.80--
$780.00Jul 17$0.00$4.80$2.40$4.44 07/10$2.40–$41.15$2.40--
$780.00Aug 21$9.20$17.80$13.50$22.10 07/07$13.50–$53.55$13.50--
$780.00Sep 18$15.80$24.00$19.90$38.40 07/06$19.90–$59.05$19.90--
$780.00Nov 20$29.70$37.00$33.35$52.50 07/02$33.35–$71.30$33.35--
$780.00Jan 15$37.60$45.00$41.30$68.40 06/26$41.30–$77.85$41.30--
$780.00Mar 19$46.50$55.00$50.75$72.90 06/25$50.75–$85.80$50.75--
$780.00Jan 21$77.00$86.00$81.50$92.51 07/07$81.50–$114.00$81.502
$770.00Jul 17$0.00$4.80$2.40$2.01 07/10$1.50–$34.10$2.01--
$770.00Aug 21$7.30$15.10$11.20$24.40 07/10$11.20–$48.50$11.20--
$770.00Feb 19$39.70$48.00$43.85$77.70 06/30$43.85–$77.75$43.85--
$770.00Jan 21$73.00$82.00$77.50$88.49 07/07$77.50–$109.00$77.50--
$760.00Jul 17$0.00$4.80$2.40$2.40 07/10$1.00–$28.20$2.4033
$760.00Aug 21$5.70$14.00$9.85$18.00 07/10$9.85–$43.15$9.8568
$760.00Sep 18$11.00$19.00$15.00$19.35 07/08$15.00–$49.10$15.00--
$760.00Nov 20$23.80$31.00$27.40$45.42 07/02$27.40–$61.05$27.40--
$760.00Dec 18$28.00$35.00$31.50$65.60 06/04$31.50–$64.45$31.50--
$760.00Jan 15$32.90$39.00$35.95$39.53 07/08$35.95–$66.80$35.95--
$760.00Mar 19$40.30$48.00$44.15$69.30 06/23$44.15–$75.40$44.15--
$760.00Jun 17$50.00$59.00$54.50$59.56 07/08$54.50–$87.00$54.50--
$760.00Jan 21$69.00$78.00$73.50$89.00 06/11$73.50–$104.50$73.50--
$750.00Jul 17$0.00$1.60$0.80$1.51 07/10$0.65–$23.10$0.80173
$750.00Aug 21$4.20$12.30$8.25$20.50 07/10$8.25–$37.70$8.25--
$750.00Jan 21$66.00$75.00$70.50$89.00 06/09$70.50–$99.50$70.50--
$740.00Jul 17$0.00$4.80$2.40$0.92 07/10$0.25–$17.85$0.92--
$740.00Aug 21$3.20$11.00$7.10$10.97 07/08$7.10–$33.00$7.10--
$740.00Sep 18$8.60$15.90$12.25$18.50 07/09$12.25–$39.35$12.25--
$740.00Nov 20$18.80$27.00$22.90$49.94 06/29$22.90–$50.85$22.90--
$740.00Dec 18$22.70$30.00$26.35$35.80 07/10$26.35–$54.40$26.35--
$740.00Jan 15$25.90$33.00$29.45$56.60 06/22$29.45–$57.50$29.45--
$740.00Mar 19$34.30$42.00$38.15$60.70 06/23$38.15–$65.95$38.15--
$740.00Jan 21$62.00$71.00$66.50$90.00 06/08$66.50–$94.50$66.50--
$730.00Jul 17$0.00$4.80$2.40$0.88 07/10$0.28–$14.00$0.88--
$730.00Aug 21$2.50$10.00$6.25$11.90 07/10$6.25–$28.90$6.25--
$720.00Jul 17$0.00$4.80$2.40$0.95 07/10$1.08–$10.70$0.9537
$720.00Aug 21$2.00$9.10$5.55$8.50 07/07$5.55–$24.65$5.5537
$720.00Sep 18$4.90$13.00$8.95$18.20 07/06$8.95–$30.15$8.95--
$720.00Nov 20$14.80$22.00$18.40$25.58 07/10$18.40–$42.50$18.40--
$720.00Dec 18$18.00$26.00$22.00$45.00 06/29$22.00–$46.05$22.00--
$720.00Jan 15$21.60$29.00$25.30$33.00 07/07$25.30–$48.30$25.30--
$720.00Mar 19$29.00$37.00$33.00$64.10 06/02$33.00–$58.20$33.00--
$720.00Jan 21$55.00$65.00$60.00$65.39 07/08$60.00–$85.95$60.00--
$710.00Jul 17$0.00$4.80$2.40$2.30 07/02$1.35–$8.55$2.30--
$710.00Aug 21$1.30$9.00$5.15$9.88 07/10$5.15–$20.90$5.15--
$700.00Jul 17$0.00$4.80$2.40$0.20 07/10$0.50–$6.35$0.20247
$700.00Aug 21$0.75$8.50$4.63$7.00 07/10$4.63–$18.65$4.6349
$700.00Sep 18$5.00$11.00$8.00$13.50 07/02$8.00–$23.00$8.00--
$700.00Nov 20$12.00$19.00$15.50$19.00 07/08$15.50–$35.15$15.5024
$700.00Dec 18$14.10$22.00$18.05$27.00 07/09$18.05–$38.35$18.05--
$700.00Jan 15$16.90$25.00$20.95$34.50 06/24$20.95–$41.80$20.9538
$700.00Mar 19$24.80$32.00$28.40$41.15 06/17$28.40–$50.00$28.40--

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 499
Total Puts 144
Put/Call Ratio 0.29
Net Difference 355

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,412
Total Puts 2,257
Average Put/Call Ratio 1.15
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