Tour v494
MCK
MCKESSON CORP
$869.58 -0.21%
$861.40 (-0.94%)🌙
as of 08/07 06:51 PM
(8/6 18:55) ◀
|
Friday, August 7, 2026 (6:51pm)
January 2026
|
▶ (8/10 18:51)
◀ 8/7 18:51 ▶

Option Volume

Detail
ℹ
Current (08/07) 1,165
Calls: 815 (70%)
Puts: 350 (30%)
Prior (08/06) 1,346
Calls: 850 (63%)
Puts: 496 (37%)
Current vs Prior -13.45%
Calls: -4.12% (Calls)
Puts: -29.44% (Puts)
Prior 7-Day Total 6,053
Calls: 4,045 (67%)
Puts: 2,008 (33%)
Prior 7-Day Average 864
Calls: 577 (67%)
Puts: 286 (33%)
Current vs Prior 7-Day Avg +34.73%
Calls: +41.04%
Puts: +22.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $2.78M
Calls: $2.03M (73%)
Puts: $749.7K (27%)
Prior (08/06) $4.30M
Calls: $3.38M (79%)
Puts: $921.5K (21%)
Current vs Prior -35.30%
Calls: -39.84%
Puts: -18.64%
Prior 7-Day Total $20.22M
Calls: $15.22M (75%)
Puts: $5.01M (25%)
Prior 7-Day Average $2.89M
Calls: $2.17M (75%)
Puts: $715.1K (25%)
Current vs Prior 7-Day Avg -3.64%
Calls: -6.44%
Puts: +4.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.43
Prior (08/06) 0.58
Current vs Prior -26.41%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +0.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 6,022
Calls: 4,260 (71%)
Puts: 1,762 (29%)
Prior (08/06) 6,387
Calls: 4,328 (68%)
Puts: 2,059 (32%)
Current vs Prior -5.71%
Prior 7-Day Total 58,111
Calls: 40,891 (70%)
Puts: 17,220 (30%)
Prior 7-Day Average 8,301
Calls: 5,841 (70%)
Puts: 2,460 (30%)
Current vs Prior 7-Day Avg -27.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.13% | 8.17%5.13% | 8.17%
Prior 5.31% | 8.44%5.31% | 8.44%
Current vs Prior -3.37% | -3.20%-3.37% | -3.20%
Prior 7-Day Avg 7.51% | 9.87%7.51% | 9.87%
Current vs 7-Day Avg -31.73% | -17.24%-31.73% | -17.24%
Prior 7-Day Eod 5.31% | 8.44%5.31% | 8.44%
Current vs 7-Day Eod -3.37% | -3.20%-3.37% | -3.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Prior 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.13% | 10.29%
Calls: 11.22% | 9.64%
Puts: 11.04% | 10.94%
Current vs 7-Day Avg +31.70% | -4.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.03M). Extreme bullish P/C ratio of 0.43 - heavy call buying (815 calls vs 350 puts). P/C ratio dropping 26% - sentiment shifting bullish. Call-heavy open interest (4,260 calls vs 1,762 puts) suggests bullish positioning.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.0%, best 5.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 21138.00146.00$142.005.6%40.9718
$750.00Aug 21118.40126.00$122.206.2%10.97--
$790.00Sep 1886.8094.00$90.408.0%20.85--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Aug 21145.50154.00$149.755.7%20.94--
$1000.00Aug 21125.80133.50$129.655.9%21.00--
$970.00Aug 2195.80104.00$99.908.2%50.93--
$900.00Sep 1842.5046.80$44.659.6%360.6327

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. 23 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 21138.00146.00$142.005.6%40.9718
$750.00Aug 21118.40126.00$122.206.2%10.97--
$810.00Aug 2160.9068.00$64.4511.0%130.89363
$790.00Sep 1886.8094.00$90.408.0%20.85--
$830.00Aug 2144.9051.00$47.9512.7%30.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 21125.80133.50$129.655.9%21.00--
$1020.00Aug 21145.50154.00$149.755.7%20.94--
$970.00Aug 2195.80104.00$99.908.2%50.93--
$940.00Aug 2166.5074.60$70.5511.5%20.893
$920.00Aug 2149.3055.00$52.1510.9%10.821

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 906, top 143)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 215.1012.00$8.5580.7%1430.29447
$940.00Aug 210.406.40$3.40176.5%1320.13124
$950.00Aug 210.653.40$2.03135.5%770.09250
$1000.00Sep 180.506.90$3.70173.0%680.0928
$920.00Sep 1810.4013.80$12.1028.1%410.27105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Sep 1842.5046.80$44.659.6%360.6327
$830.00Aug 212.809.10$5.95105.9%250.2093
$890.00Sep 1836.8043.00$39.9015.5%200.581
$850.00Sep 1819.4025.00$22.2025.2%170.3859
$850.00Aug 219.1014.00$11.5542.4%160.33216

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 10.8%, max 31.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1000.00Aug 21Sep 1838.0%30.1%26.1%6928
$920.00Aug 21Sep 1830.8%25.7%19.8%59162
$950.00Aug 21Sep 1831.5%26.4%19.6%81250
$860.00Aug 21Sep 1829.8%26.6%12.2%36424
$840.00Aug 21Sep 1829.5%26.7%10.2%21118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$700.00Aug 21Sep 1854.4%41.4%31.4%6122
$790.00Aug 21Sep 1832.6%27.7%17.7%1655
$800.00Aug 21Sep 1833.0%28.5%15.7%23205
$850.00Aug 21Sep 1830.5%26.6%14.5%33275
$860.00Aug 21Sep 1829.8%26.6%12.2%135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 99.00, avg 12.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$950.00$960.00Sep 18$0.15$9.85$0.1565.67$950.15
$950.00$1000.00Aug 21$1.18$48.82$1.1841.37$951.18
$920.00$930.00Sep 18$0.40$9.60$0.4024.00$920.40
$980.00$1000.00Sep 18$1.00$19.00$1.0019.00$981.00
$960.00$980.00Sep 18$2.00$18.00$2.009.00$962.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$740.00Aug 21$0.20$19.80$0.2099.00$759.80
$710.00$700.00Sep 18$0.10$9.90$0.1099.00$709.90
$720.00$700.00Aug 21$0.45$19.55$0.4543.44$719.55
$780.00$710.00Sep 18$2.20$67.80$2.2030.82$777.80
$810.00$800.00Aug 21$0.53$9.47$0.5317.87$809.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 119.00, avg 6.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$730.00$750.00Aug 21$19.80$19.80$0.2099.00$749.80
$750.00$810.00Aug 21$57.75$57.75$2.2525.67$807.75
$810.00$830.00Aug 21$16.50$16.50$3.504.71$826.50
$830.00$840.00Aug 21$7.95$7.95$2.053.88$837.95
$790.00$840.00Sep 18$38.50$38.50$11.503.35$828.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1000.00$970.00Aug 21$29.75$29.75$0.25119.00$970.25
$970.00$940.00Aug 21$29.35$29.35$0.6545.15$940.65
$940.00$920.00Aug 21$18.40$18.40$1.6011.50$921.60
$920.00$900.00Aug 21$15.90$15.90$4.103.88$904.10
$900.00$890.00Aug 21$6.85$6.85$3.152.17$893.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $9.42, cheapest $2.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1000.00Aug 21Sep 18$2.8538.0%30.1%
$950.00Aug 21Sep 18$4.8231.5%26.4%
$920.00Aug 21Sep 18$6.7530.8%25.7%
$930.00Aug 21Sep 18$8.5728.9%27.7%
$900.00Aug 21Sep 18$11.1528.5%27.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$700.00Aug 21Sep 18$2.3054.4%41.4%
$790.00Aug 21Sep 18$4.8332.6%27.7%
$800.00Aug 21Sep 18$6.3833.0%28.5%
$810.00Aug 21Sep 18$8.0031.1%28.4%
$900.00Aug 21Sep 18$8.4028.5%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 4.51% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$870.00Aug 21$20.85$18.40$39.25$830.75$909.254.51%
$880.00Aug 21$16.15$23.25$39.40$840.60$919.404.53%
$860.00Aug 21$26.20$15.00$41.20$818.80$901.204.74%
$890.00Aug 21$12.05$29.40$41.45$848.55$931.454.77%
$850.00Aug 21$32.45$11.55$44.00$806.00$894.005.06%
$900.00Aug 21$8.55$36.25$44.80$855.20$944.805.15%
$840.00Aug 21$40.00$7.85$47.85$792.15$887.855.50%
$830.00Aug 21$47.95$5.95$53.90$776.10$883.906.20%
$920.00Aug 21$5.35$52.15$57.50$862.50$977.506.61%
$900.00Sep 18$19.70$44.65$64.35$835.65$964.357.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.04% of stock, avg 3.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$930.00$830.00Aug 21$3.13$5.95$9.08$820.92$939.08
$930.00$840.00Aug 21$3.13$7.85$10.98$829.02$940.98
$920.00$830.00Aug 21$5.35$5.95$11.30$818.70$931.30
$920.00$840.00Aug 21$5.35$7.85$13.20$826.80$933.20
$900.00$830.00Aug 21$8.55$5.95$14.50$815.50$914.50
$930.00$850.00Aug 21$3.13$11.55$14.68$835.32$944.68
$900.00$840.00Aug 21$8.55$7.85$16.40$823.60$916.40
$920.00$850.00Aug 21$5.35$11.55$16.90$833.10$936.90
$890.00$830.00Aug 21$12.05$5.95$18.00$812.00$908.00
$930.00$860.00Aug 21$3.13$15.00$18.13$841.87$948.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 99.00, avg credit $8.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
860/870890/900Sep 18$9.90$0.1099.00$860.10$899.90
700/720750/810Aug 21$58.20$1.8032.33$661.80$808.20
760/770830/840Aug 21$9.65$0.3527.57$760.35$839.65
810/820830/840Aug 21$9.65$0.3527.57$810.35$839.65
850/860890/900Sep 18$9.65$0.3527.57$850.35$899.65
860/870880/890Sep 18$9.65$0.3527.57$860.35$889.65
850/860880/890Sep 18$9.40$0.6015.67$850.60$889.40
840/850860/870Sep 18$9.35$0.6514.38$840.65$869.35
760/770840/850Aug 21$9.25$0.7512.33$760.75$849.25
810/820840/850Aug 21$9.25$0.7512.33$810.75$849.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$830.00$840.00$850.00Aug 21$0.40$9.6024.00
$960.00$980.00$1000.00Sep 18$1.00$19.0019.00
$870.00$880.00$890.00Aug 21$0.60$9.4015.67
$880.00$890.00$900.00Aug 21$0.60$9.4015.67
$860.00$870.00$880.00Aug 21$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$880.00$890.00$900.00Sep 18$0.10$9.9099.00
$940.00$970.00$1000.00Aug 21$0.40$29.6074.00
$850.00$860.00$870.00Sep 18$0.25$9.7539.00
$720.00$740.00$760.00Aug 21$0.60$19.4032.33
$820.00$830.00$840.00Aug 21$0.50$9.5019.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.80, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$810.001:2Aug 21-$6.70$53.30
$790.00$840.001:2Sep 18-$13.40$36.60
$930.00$950.001:2Sep 18-$2.00$18.00
$900.00$920.001:2Aug 21-$2.15$17.85
$960.00$980.001:2Sep 18-$2.70$17.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$780.00$710.001:2Sep 18-$0.80$69.20
$840.00$810.001:2Sep 18-$3.30$26.70
$720.00$700.001:2Aug 21-$0.15$19.85
$760.00$740.001:2Aug 21-$0.45$19.55
$740.00$720.001:2Aug 21-$1.45$18.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 3.62%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$870.00Sep 18$31.500.510.1%3.62%3.67%247
$880.00Sep 18$26.900.471.2%3.09%4.29%888
$890.00Sep 18$22.000.422.4%2.53%4.88%1--
$870.00Aug 21$18.700.520.1%2.15%2.20%15276
$900.00Sep 18$17.200.373.5%1.98%5.48%16250
$880.00Aug 21$13.300.441.2%1.53%2.73%4208
$920.00Sep 18$10.400.275.8%1.20%6.99%41105
$890.00Aug 21$9.100.372.4%1.05%3.39%5121
$930.00Sep 18$8.500.257.0%0.98%7.93%218
$900.00Aug 21$5.100.293.5%0.59%4.08%143447

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. 166 contracts (avg 528 vol/day, 136 traded recently)

MCK averages only 528 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 $810.00 12-18 call last traded $74.90 on 07/22 (now $100.90/$107.00) — try a limit near $100.90. Also watch the $900.00 06-17 call last traded $78.40 on 07/21 (now $96.00/$103.00) — try a limit near $96.00; the $840.00 11-20 call last traded $40.59 on 06/15 (now $75.60/$81.50) — try a limit near $75.60. Most tradeable put: the $900.00 09-18 put last traded $76.90 on 07/16 (now $42.50/$46.80) — try a limit near $44.65.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Aug 21$18.70$23.00$20.85$30.81 07/30$10.05–$44.90$20.85276
$870.00Sep 18$31.50$37.00$34.25$34.50 07/31$19.20–$55.75$34.257
$870.00Nov 20$58.40$65.00$61.70$88.67 07/29$34.25–$78.40$61.7010
$870.00Dec 18$63.00$72.00$67.50$91.78 07/29$39.40–$85.35$67.50--
$860.00Aug 21$23.40$29.00$26.20$61.60 07/29$11.65–$51.65$26.20142
$860.00Sep 18$36.60$43.00$39.80$38.99 07/31$19.50–$62.15$38.99282
$860.00Nov 20$64.70$71.00$67.85$49.90 07/21$37.20–$84.25$64.706
$860.00Dec 18$69.60$78.00$73.80$78.49 07/28$43.15–$91.20$73.80--
$860.00Jan 15$77.90$84.00$80.95$75.50 07/31$47.95–$99.60$77.90--
$860.00Mar 19$95.10$102.00$98.55$126.55 07/29$61.95–$116.70$98.55--
$860.00Jun 17$115.00$123.00$119.00$87.30 07/07$80.50–$136.00$115.00--
$860.00Jan 21$156.00$164.00$160.00$170.00 07/28$117.50–$177.00$160.00--
$880.00Aug 21$13.30$19.00$16.15$21.80 07/31$7.55–$39.35$16.15208
$880.00Sep 18$26.90$33.00$29.95$42.57 07/28$14.50–$49.80$29.9588
$880.00Nov 20$54.00$60.00$57.00$44.60 07/24$30.55–$72.55$54.005
$880.00Dec 18$60.20$67.00$63.60$85.39 07/29$36.20–$80.05$63.60--
$880.00Jan 15$68.00$74.00$71.00$95.62 07/29$40.80–$86.75$71.0056
$880.00Feb 19$79.50$86.00$82.75$80.30 07/17$49.65–$97.35$80.30--
$880.00Mar 19$85.40$92.00$88.70$113.30 07/29$54.55–$105.80$88.70--
$880.00Jun 17$107.00$113.00$110.00$83.40 07/23$72.45–$125.00$107.00--
$880.00Jan 21$146.00$154.00$150.00$160.32 07/28$109.00–$167.00$150.00--
$850.00Aug 21$29.90$35.00$32.45$34.00 07/31$15.65–$58.20$32.45200
$850.00Sep 18$43.10$49.00$46.05$67.55 07/29$26.50–$68.35$46.05--
$850.00Nov 20$69.70$76.20$72.95$79.15 07/30$40.95–$90.65$72.95--
$850.00Dec 18$76.80$83.00$79.90$80.45 07/30$46.60–$97.35$79.90--
$850.00Jan 21$160.30$169.00$164.65$191.28 07/29$121.50–$183.00$164.65--
$890.00Aug 21$9.10$15.00$12.05$18.00 07/31$5.60–$34.05$12.05121
$890.00Sep 18$22.00$27.90$24.95$42.14 07/28$13.75–$44.75$24.95--
$890.00Nov 20$49.00$56.00$52.50$49.79 07/31$27.55–$68.05$49.79--
$890.00Dec 18$55.40$63.00$59.20$79.58 07/29$33.15–$74.30$59.20--
$840.00Aug 21$37.00$43.00$40.00$73.23 07/29$17.30–$66.30$40.00118
$840.00Sep 18$48.80$55.00$51.90$49.26 07/31$25.60–$75.70$49.26--
$840.00Nov 20$75.60$81.50$78.55$40.59 06/15$44.85–$96.45$75.6013
$840.00Dec 18$81.90$89.00$85.45$56.40 07/07$50.60–$104.00$81.90--
$840.00Jan 15$88.70$96.00$92.35$86.00 07/31$56.05–$111.65$88.70--
$840.00Feb 19$100.10$107.00$103.55$88.08 07/22$65.20–$121.65$100.10--
$840.00Mar 19$106.60$114.00$110.30$133.44 07/29$70.20–$128.10$110.30--
$840.00Jun 17$127.00$134.00$130.50$121.00 07/17$88.50–$147.50$127.00--
$840.00Jan 21$166.00$175.00$170.50$177.23 07/28$126.00–$188.00$170.50--
$900.00Aug 21$5.10$12.00$8.55$15.39 07/31$5.05–$28.60$8.55447
$900.00Sep 18$17.20$22.20$19.70$25.80 07/31$10.15–$39.25$19.70250
$900.00Nov 20$44.50$51.00$47.75$45.00 07/31$24.35–$62.35$45.00--
$900.00Dec 18$50.50$58.00$54.25$68.90 07/29$30.15–$69.30$54.25--
$900.00Jan 15$58.50$64.00$61.25$62.90 07/30$33.80–$76.40$61.25286
$900.00Feb 19$70.20$76.00$73.10$88.43 07/29$42.85–$86.85$73.10--
$900.00Mar 19$76.50$82.00$79.25$66.50 07/24$47.95–$93.95$76.50--
$900.00Jun 17$96.00$103.00$99.50$78.40 07/21$64.50–$114.50$96.001
$900.00Jan 21$136.30$145.00$140.65$140.00 07/30$101.50–$157.35$140.00--
$830.00Aug 21$44.90$51.00$47.95$54.71 07/30$21.45–$73.35$47.95--
$830.00Sep 18$56.40$62.00$59.20$56.40 07/27$34.85–$82.40$56.40--
$830.00Nov 20$81.80$88.00$84.90$74.50 07/16$49.10–$103.50$81.80--
$830.00Dec 18$88.00$95.00$91.50$88.10 07/17$55.25–$110.30$88.10--
$830.00Jan 21$172.00$180.00$176.00$202.70 07/29$130.50–$194.00$176.00--
$910.00Aug 21$4.00$10.00$7.00$9.13 07/31$4.33–$24.20$7.00--
$910.00Sep 18$14.10$16.40$15.25$26.02 07/28$9.00–$34.65$15.25--
$910.00Nov 20$40.80$47.00$43.90$28.40 07/16$22.25–$57.80$40.80--
$910.00Dec 18$46.00$54.00$50.00$72.15 07/29$27.25–$64.50$50.00--
$820.00Aug 21$53.30$59.00$56.15$90.63 07/29$24.45–$81.70$56.15--
$820.00Sep 18$63.00$70.00$66.50$54.30 07/24$33.00–$90.15$63.00--
$820.00Nov 20$88.30$94.50$91.40$107.00 07/28$52.90–$110.45$91.40--
$820.00Dec 18$94.30$101.00$97.65$53.80 07/02$59.65–$117.20$94.30--
$820.00Jan 15$101.10$107.70$104.40$125.38 07/29$65.05–$124.50$104.40--
$820.00Feb 19$112.30$119.00$115.65$140.89 07/29$74.10–$135.40$115.65--
$820.00Mar 19$117.80$126.00$121.90$148.00 07/29$79.10–$140.70$121.90--
$820.00Jun 17$138.00$145.00$141.50$119.80 07/21$98.50–$159.50$138.00--
$820.00Jan 21$178.00$186.00$182.00$119.30 06/24$135.00–$199.00$178.00--
$920.00Sep 18$10.40$13.80$12.10--$12.10–$25.05$10.40105
$920.00Aug 21$1.70$9.00$5.35--$5.35–$5.35—$1.7057
$920.00Nov 20$37.00$43.00$40.00--$40.00–$40.00—$37.0014
$810.00Aug 21$60.90$68.00$64.45$69.20 07/30$29.50–$89.80$64.45363
$810.00Nov 20$93.40$101.00$97.20$82.64 07/20$57.55–$117.75$93.40--
$810.00Dec 18$100.90$107.00$103.95$74.90 07/22$64.40–$124.10$100.908
$810.00Jan 21$184.00$191.00$187.50$171.65 07/24$140.00–$205.00$184.00--
$930.00Aug 21$0.15$6.10$3.13--$3.13–$13.90$0.1517
$930.00Sep 18$8.50$14.90$11.70--$11.70–$21.00$8.5018
$930.00Nov 20$33.00$39.00$36.00--$36.00–$36.00—$33.002
$800.00Aug 21$70.30$78.00$74.15$64.43 07/31$34.00–$98.70$70.30--
$800.00Sep 18$78.50$86.00$82.25$104.55 07/29$42.45–$106.45$82.25--
$800.00Nov 20$100.50$108.00$104.25$84.30 07/24$62.85–$124.85$100.50--
$800.00Jan 21$189.00$197.00$193.00--$193.00–$193.00—$189.0060
$940.00Aug 21$0.40$6.40$3.40--$3.38–$11.70$0.40124
$940.00Mar 19$59.10$65.00$62.05--$62.05–$62.05—$59.1018
$950.00Aug 21$0.65$3.40$2.03--$1.80–$10.00$0.65250
$960.00Jun 17$71.60$78.00$74.80--$74.80–$74.80—$71.603
$980.00Sep 18$1.60$7.80$4.70--$4.70–$4.70—$1.6027
$1000.00Sep 18$0.50$6.90$3.70--$3.70–$3.70—$0.5028
$1000.00Dec 18$19.90$25.00$22.45--$22.45–$22.45—$19.90509
$1000.00Jun 17$56.50$63.90$60.20--$60.20–$60.20—$56.506
$730.00Aug 21$138.00$146.00$142.00--$142.00–$142.00—$138.0018
$1080.00Nov 20$4.30$9.70$7.00--$7.00–$7.00—$4.301
$1300.00Dec 18$0.20$4.90$2.55--$2.55–$2.55—$0.20110
$350.00Jan 21$537.00$546.00$541.50--$541.50–$541.50—$537.006
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Aug 21$15.80$21.00$18.40$23.19 07/28$18.40–$79.95$18.4036
$870.00Sep 18$28.50$34.00$31.25$34.37 07/28$30.45–$71.25$31.252
$860.00Aug 21$13.00$17.00$15.00$25.65 07/30$15.00–$72.45$15.00--
$860.00Sep 18$24.20$29.00$26.60$44.10 07/17$25.60–$77.05$26.605
$860.00Dec 18$48.10$57.00$52.55$65.00 07/17$46.85–$94.65$52.55--
$860.00Jan 15$52.40$58.70$55.55$82.50 07/21$51.40–$96.95$55.55--
$860.00Mar 19$65.40$73.00$69.20$124.00 06/25$64.25–$105.90$69.20--
$860.00Jun 17$77.00$86.00$81.50$122.20 07/02$76.50–$116.50$81.50--
$880.00Aug 21$20.60$25.90$23.25$44.20 07/31$23.25–$88.05$23.2532
$880.00Sep 18$31.50$39.00$35.25$40.20 07/28$33.90–$92.00$35.25--
$880.00Jan 15$62.10$68.10$65.10$70.05 07/30$60.45–$110.10$65.10--
$880.00Jun 17$87.00$94.30$90.65$116.70 07/23$85.00–$128.00$90.65--
$850.00Aug 21$9.10$14.00$11.55$27.70 07/31$11.55–$63.85$11.55216
$850.00Sep 18$19.40$25.00$22.20$36.60 07/31$22.20–$57.95$22.2059
$850.00Dec 18$43.60$53.00$48.30$47.17 07/28$42.70–$87.85$47.17--
$890.00Aug 21$26.80$32.00$29.40$25.30 07/29$29.40–$96.95$26.8067
$890.00Sep 18$36.80$43.00$39.90$83.94 07/23$38.90–$86.90$39.901
$840.00Aug 21$4.70$11.00$7.85$23.80 07/31$7.85–$58.10$7.8524
$840.00Sep 18$16.60$20.20$18.40$20.40 07/28$18.40–$64.25$18.407
$840.00Nov 20$35.20$43.00$39.10$47.30 07/31$35.40–$77.90$39.10--
$840.00Jan 15$43.70$51.20$47.45$75.30 07/23$43.95–$85.40$47.45--
$840.00Mar 19$57.50$64.00$60.75$108.79 06/25$56.35–$94.00$60.75--
$840.00Jun 17$68.00$77.00$72.50$81.00 07/27$69.00–$104.60$72.50--
$840.00Jan 21$91.00$99.00$95.00$108.00 07/16$90.50–$124.50$95.00--
$900.00Aug 21$33.50$39.00$36.25$33.93 07/29$35.50–$105.40$33.9323
$900.00Sep 18$42.50$46.80$44.65$76.90 07/16$44.00–$108.65$44.6527
$900.00Nov 20$64.30$71.00$67.65$112.73 07/07$60.60–$118.15$67.65--
$900.00Dec 18$68.60$77.00$72.80$85.34 07/17$64.70–$121.35$72.80--
$900.00Jan 15$72.80$79.00$75.90$121.80 07/10$68.95–$124.35$75.90--
$900.00Jun 17$98.70$104.00$101.35$103.80 07/30$94.50–$140.50$101.35--
$900.00Jan 21$119.00$128.00$123.50$160.00 06/11$117.00–$159.50$123.50--
$830.00Aug 21$2.80$9.10$5.95$10.94 07/28$5.95–$51.35$5.9593
$830.00Sep 18$12.80$17.90$15.35$25.50 07/31$15.35–$46.90$15.35--
$830.00Nov 20$31.50$38.30$34.90$41.90 07/31$31.55–$72.00$34.9013
$830.00Dec 18$35.60$44.80$40.20$39.97 07/28$35.75–$76.40$39.97--
$830.00Jan 21$86.00$95.00$90.50$83.18 07/29$86.50–$119.50$86.00--
$910.00Aug 21$40.50$47.50$44.00$51.00 07/30$41.70–$114.80$44.00--
$820.00Aug 21$1.60$7.50$4.55$8.80 07/29$4.55–$45.30$4.5552
$820.00Sep 18$9.20$14.90$12.05$14.10 07/29$12.05–$52.15$12.05--
$820.00Dec 18$32.00$39.50$35.75$33.40 07/28$32.60–$70.65$33.40--
$820.00Jan 15$36.10$42.20$39.15$65.00 07/23$36.95–$74.25$39.15--
$820.00Mar 19$49.80$57.00$53.40$76.50 07/13$49.30–$83.75$53.40--
$820.00Jun 17$60.00$67.60$63.80$68.46 07/30$61.00–$94.50$63.80--
$820.00Jan 21$82.00$92.00$87.00$79.66 07/29$82.50–$114.50$82.00--
$920.00Aug 21$49.30$55.00$52.15--$52.15–$52.15—$49.301
$810.00Aug 21$1.10$4.60$2.85$14.30 07/27$2.85–$40.15$2.8574
$810.00Sep 18$7.70$14.00$10.85$21.61 07/27$10.85–$37.20$10.85--
$810.00Nov 20$24.30$32.00$28.15$34.60 07/31$26.05–$62.15$28.15--
$810.00Feb 19$41.40$48.00$44.70$61.51 07/20$42.60–$75.35$44.70--
$930.00Nov 20$83.20$88.80$86.00--$86.00–$86.00—$83.206
$800.00Aug 21$0.35$4.30$2.32$10.60 07/31$2.32–$34.65$2.32179
$800.00Sep 18$5.80$11.60$8.70$17.50 07/31$8.70–$41.05$8.7026
$800.00Nov 20$21.50$28.30$24.90$50.00 07/23$22.75–$57.05$24.905
$800.00Dec 18$26.40$33.70$30.05$57.00 07/07$27.85–$60.60$30.05--
$800.00Jan 15$29.30$36.40$32.85$36.70 07/30$31.35–$64.35$32.8580
$800.00Mar 19$42.90$50.00$46.45$45.00 07/28$42.65–$73.65$45.00--
$800.00Jun 17$53.00$60.00$56.50$106.90 06/30$54.00–$84.50$56.50--
$800.00Jan 21$74.00$83.00$78.50$81.00 07/30$75.50–$104.50$78.5055
$940.00Aug 21$66.50$74.60$70.55--$70.55–$70.55—$66.503
$790.00Aug 21$0.30$2.55$1.42$7.30 07/30$1.42–$30.70$1.4244
$790.00Sep 18$4.30$8.20$6.25$16.70 07/27$6.25–$27.80$6.2511
$790.00Jan 21$71.00$79.00$75.00$69.38 07/29$72.00–$99.50$71.00--
$780.00Aug 21$0.40$2.35$1.38$4.10 07/29$1.38–$26.45$1.38--
$780.00Sep 18$3.30$7.10$5.20$11.10 07/30$5.20–$33.10$5.20240
$780.00Nov 20$16.60$23.70$20.15$30.85 07/27$18.75–$47.85$20.15--
$780.00Jan 15$23.20$30.10$26.65$43.00 07/20$25.90–$55.30$26.65--
$770.00Aug 21$0.00$5.10$2.55--$2.10–$2.55--127
$720.00Aug 21$0.00$2.10$1.05--$0.70–$1.05--59
$710.00Sep 18$0.00$6.00$3.00--$3.00–$3.00—--3
$700.00Aug 21$0.00$1.20$0.60--$0.60–$0.60—--57
$700.00Sep 18$0.00$5.80$2.90--$2.90–$2.90—--65
$680.00Nov 20$2.85$9.20$6.03--$6.03–$6.03—$2.851
$640.00Aug 21$0.00$4.40$2.20--$2.20–$2.20—--47
$550.00Jan 15$0.55$6.20$3.38--$3.38–$3.38—$0.5522

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 815
Total Puts 350
Put/Call Ratio 0.43
Net Difference 465

Prior's Put/Call Breakdown

Total Calls 850
Total Puts 496
Put/Call Ratio 0.58
Net Difference 354

Prior 7-Day Put/Call Summary

Total Calls 4,045
Total Puts 2,008
Average Put/Call Ratio 0.43
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