Tour v500
MCK
MCKESSON CORP
$879.87 +1.18%
$878.93 (-0.11%)🌙
as of 08/10 06:51 PM
(8/7 18:51) ◀
|
Monday, August 10, 2026 (6:51pm)
January 2026
|
▶ (8/11 18:53)
◀ 8/10 18:51 ▶

Option Volume

Detail
ℹ
Current (08/10) 493
Calls: 242 (49%)
Puts: 251 (51%)
Prior (08/07) 1,165
Calls: 815 (70%)
Puts: 350 (30%)
Current vs Prior -57.68%
Calls: -70.31% (Calls)
Puts: -28.29% (Puts)
Prior 7-Day Total 6,721
Calls: 4,504 (67%)
Puts: 2,217 (33%)
Prior 7-Day Average 960
Calls: 643 (67%)
Puts: 316 (33%)
Current vs Prior 7-Day Avg -48.65%
Calls: -62.39%
Puts: -20.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $1.21M
Calls: $837.3K (69%)
Puts: $369.0K (31%)
Prior (08/07) $2.78M
Calls: $2.03M (73%)
Puts: $749.7K (27%)
Current vs Prior -56.67%
Calls: -58.83%
Puts: -50.78%
Prior 7-Day Total $20.32M
Calls: $15.02M (74%)
Puts: $5.30M (26%)
Prior 7-Day Average $2.90M
Calls: $2.15M (74%)
Puts: $757.4K (26%)
Current vs Prior 7-Day Avg -58.45%
Calls: -60.98%
Puts: -51.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 1.04
Prior (08/07) 0.43
Current vs Prior +141.52%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +139.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 3,343
Calls: 2,200 (66%)
Puts: 1,143 (34%)
Prior (08/07) 6,022
Calls: 4,260 (71%)
Puts: 1,762 (29%)
Current vs Prior -44.49%
Prior 7-Day Total 59,100
Calls: 41,044 (69%)
Puts: 18,056 (31%)
Prior 7-Day Average 8,442
Calls: 5,863 (69%)
Puts: 2,579 (31%)
Current vs Prior 7-Day Avg -60.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.50% | 7.64%4.50% | 7.64%
Prior 5.13% | 8.17%5.13% | 8.17%
Current vs Prior -12.25% | -6.46%-12.25% | -6.45%
Prior 7-Day Avg 7.13% | 9.61%7.13% | 9.61%
Current vs 7-Day Avg -36.91% | -20.47%-36.90% | -20.47%
Prior 7-Day Eod 5.13% | 8.17%5.13% | 8.17%
Current vs 7-Day Eod -12.25% | -6.46%-12.25% | -6.45%
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 12.06% | 10.17%
Calls: 11.86% | 9.27%
Puts: 12.26% | 11.07%
Current vs 7-Day Avg +21.53% | -3.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($837.3K). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 58% vs prior. Slightly bearish P/C ratio of 1.04.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.3%, best 6.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Aug 2168.4075.00$71.709.2%90.93--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Sep 1837.9040.40$39.156.4%50.5947
$910.00Sep 1842.4046.60$44.509.4%10.65--

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. 9 found (avg delta 0.68, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Aug 2168.4075.00$71.709.2%90.93--
$840.00Aug 2142.6047.70$45.1511.3%20.81--
$850.00Aug 2134.5039.00$36.7512.2%120.76--
$860.00Aug 2126.2031.00$28.6016.8%10.68--
$870.00Aug 2119.3025.00$22.1525.7%20.59--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Sep 1842.4046.60$44.509.4%10.65--
$890.00Aug 2121.0026.00$23.5021.3%250.5973
$900.00Sep 1837.9040.40$39.156.4%50.5947
$890.00Sep 1831.3038.00$34.6519.3%200.5411

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 428, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$940.00Sep 186.809.80$8.3036.1%760.2116
$930.00Sep 189.6012.30$10.9524.7%270.2619
$1000.00Sep 180.954.00$2.48123.0%210.0795
$850.00Aug 2134.5039.00$36.7512.2%120.76--
$810.00Aug 2168.4075.00$71.709.2%90.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Aug 219.5017.00$13.2556.6%460.4136
$890.00Aug 2121.0026.00$23.5021.3%250.5973
$760.00Aug 210.101.25$0.68169.1%240.0379
$830.00Aug 211.954.50$3.2378.9%230.1397
$890.00Sep 1831.3038.00$34.6519.3%200.5411

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 17.1%, max 58.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1000.00Aug 21Sep 1842.3%26.7%58.3%2295
$910.00Aug 21Sep 1829.3%25.3%15.9%8106
$920.00Aug 21Sep 1828.9%25.1%15.5%2206
$900.00Aug 21Sep 1829.7%26.7%11.4%15603
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$820.00Aug 21Sep 1835.5%27.6%28.3%465
$800.00Aug 21Sep 1832.4%29.1%11.6%1929
$870.00Aug 21Sep 1828.5%25.8%10.7%5639
$830.00Aug 21Sep 1830.5%27.8%9.8%32105
$890.00Aug 21Sep 1829.1%27.7%5.0%4584

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 63.10, avg 6.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$950.00$1000.00Aug 21$0.78$49.22$0.7863.10$950.78
$960.00$1000.00Sep 18$2.95$37.05$2.9512.56$962.95
$920.00$950.00Aug 21$2.52$27.48$2.5210.90$922.52
$940.00$960.00Sep 18$2.87$17.13$2.875.97$942.87
$910.00$920.00Aug 21$2.20$7.80$2.203.55$912.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$750.00Aug 21$0.23$9.77$0.2342.48$759.77
$820.00$800.00Aug 21$2.47$17.53$2.477.10$817.53
$810.00$800.00Sep 18$1.30$8.70$1.306.69$808.70
$820.00$810.00Sep 18$1.70$8.30$1.704.88$818.30
$860.00$830.00Aug 21$6.17$23.83$6.173.86$853.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 7.70, avg 0.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$810.00$840.00Aug 21$26.55$26.55$3.457.70$836.55
$840.00$850.00Aug 21$8.40$8.40$1.605.25$848.40
$850.00$860.00Aug 21$8.15$8.15$1.854.41$858.15
$860.00$870.00Aug 21$6.45$6.45$3.551.82$866.45
$870.00$880.00Aug 21$5.15$5.15$4.851.06$875.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$910.00$900.00Sep 18$5.35$5.35$4.651.15$904.65
$890.00$870.00Aug 21$10.25$10.25$9.751.05$879.75
$880.00$870.00Sep 18$4.80$4.80$5.200.92$875.20
$860.00$850.00Sep 18$4.60$4.60$5.400.85$855.40
$890.00$880.00Sep 18$4.60$4.60$5.400.85$885.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $8.96, cheapest $1.43)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1000.00Aug 21Sep 18$1.4342.3%26.7%
$920.00Aug 21Sep 18$8.8028.9%25.1%
$910.00Aug 21Sep 18$9.8029.3%25.3%
$900.00Aug 21Sep 18$11.8529.7%26.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Aug 21Sep 18$5.8732.4%29.1%
$820.00Aug 21Sep 18$6.4035.5%27.6%
$830.00Aug 21Sep 18$9.2730.5%27.8%
$890.00Aug 21Sep 18$11.1529.1%27.7%
$870.00Aug 21Sep 18$12.0028.5%25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.02% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$870.00Aug 21$22.15$13.25$35.40$834.60$905.404.02%
$890.00Aug 21$12.65$23.50$36.15$853.85$926.154.11%
$860.00Aug 21$28.60$9.40$38.00$822.00$898.004.32%
$900.00Sep 18$21.35$39.15$60.50$839.50$960.506.88%
$910.00Sep 18$16.35$44.50$60.85$849.15$970.856.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.86% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$920.00$830.00Aug 21$4.35$3.23$7.58$822.42$927.58
$920.00$820.00Aug 21$4.35$3.40$7.75$812.25$927.75
$920.00$790.00Aug 21$4.35$3.55$7.90$782.10$927.90
$910.00$830.00Aug 21$6.55$3.23$9.78$820.22$919.78
$910.00$820.00Aug 21$6.55$3.40$9.95$810.05$919.95
$910.00$790.00Aug 21$6.55$3.55$10.10$779.90$920.10
$900.00$830.00Aug 21$9.50$3.23$12.73$817.27$912.73
$900.00$820.00Aug 21$9.50$3.40$12.90$807.10$912.90
$900.00$790.00Aug 21$9.50$3.55$13.05$776.95$913.05
$920.00$860.00Aug 21$4.35$9.40$13.75$846.25$933.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 65.67, avg credit $7.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
730/740810/840Aug 21$29.55$0.4565.67$710.45$839.55
780/790810/840Aug 21$29.42$0.5850.72$760.58$839.42
870/880900/910Sep 18$9.80$0.2049.00$870.20$909.80
850/860900/910Sep 18$9.60$0.4024.00$850.40$909.60
880/890900/910Sep 18$9.60$0.4024.00$880.40$909.60
730/740860/870Aug 21$9.45$0.5517.18$730.55$869.45
780/790860/870Aug 21$9.32$0.6813.71$780.68$869.32
750/760810/840Aug 21$26.78$3.228.32$733.22$836.78
750/760840/850Aug 21$8.63$1.376.30$751.37$848.63
750/760850/860Aug 21$8.38$1.625.17$751.62$858.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$890.00$900.00$910.00Aug 21$0.20$9.8049.00
$840.00$850.00$860.00Aug 21$0.25$9.7539.00
$900.00$910.00$920.00Aug 21$0.75$9.2512.33
$870.00$880.00$890.00Aug 21$0.80$9.2011.50
$910.00$920.00$930.00Sep 18$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$810.00$820.00Sep 18$0.40$9.6024.00
$890.00$900.00$910.00Sep 18$0.85$9.1510.76
$810.00$820.00$830.00Sep 18$1.00$9.009.00
$860.00$870.00$880.00Sep 18$1.95$8.054.13
$740.00$750.00$760.00Aug 21$3.23$6.772.10

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 $-0.27, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$1000.001:2Aug 21-$0.27$49.73
$940.00$960.001:2Sep 18-$2.56$17.44
$810.00$840.001:2Aug 21-$18.60$11.40
$910.00$920.001:2Aug 21-$2.15$7.85
$900.00$910.001:2Aug 21-$3.60$6.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$780.00$760.001:2Aug 21-$0.68$19.32
$890.00$870.001:2Aug 21-$3.00$17.00
$850.00$830.001:2Sep 18-$7.20$12.80
$760.00$750.001:2Aug 21-$0.22$9.78
$730.00$720.001:2Aug 21-$1.65$8.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 2.30%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$900.00Sep 18$20.200.412.3%2.30%4.58%9254
$910.00Sep 18$14.100.353.4%1.60%5.03%434
$880.00Aug 21$14.000.500.0%1.59%1.61%2206
$920.00Sep 18$11.000.304.6%1.25%5.81%1143
$930.00Sep 18$9.600.265.7%1.09%6.79%2719
$890.00Aug 21$9.300.411.1%1.06%2.21%8117
$900.00Aug 21$7.000.332.3%0.80%3.08%6349
$940.00Sep 18$6.800.216.8%0.77%7.61%7616
$910.00Aug 21$3.100.253.4%0.35%3.78%472
$960.00Sep 18$1.750.159.1%0.20%9.31%4--

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 612 vol/day, 199 traded recently)

MCK averages only 612 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 $830.00 01-21 call last traded $160.68 on 08/06 (now $177.00/$184.00) — try a limit near $177.00. Also watch the $850.00 01-21 call last traded $191.28 on 07/29 (now $166.00/$173.00) — try a limit near $169.50; the $900.00 01-15 call last traded $61.99 on 08/07 (now $62.80/$66.00) — try a limit near $62.80. Most tradeable put: the $900.00 09-18 put last traded $44.90 on 08/07 (now $37.90/$40.40) — try a limit near $39.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$880.00Aug 21$14.00$20.00$17.00$20.84 08/07$7.55–$39.35$17.00206
$880.00Sep 18$30.00$34.10$32.05$29.90 08/07$14.50–$49.80$30.00--
$880.00Nov 20$56.70$62.50$59.60$61.50 08/07$30.55–$72.55$59.60--
$880.00Dec 18$62.40$71.30$66.85$60.15 08/06$36.20–$80.05$62.40--
$880.00Jan 15$71.50$76.10$73.80$79.08 08/07$40.80–$86.75$73.80--
$880.00Feb 19$83.50$89.20$86.35$80.30 07/17$49.65–$97.35$83.50--
$880.00Mar 19$90.30$96.70$93.50$100.55 08/06$54.55–$105.80$93.50--
$880.00Jun 17$109.00$119.00$114.00$83.40 07/23$72.45–$125.00$109.00--
$880.00Jan 21$150.00$160.00$155.00$160.32 07/28$109.00–$167.00$155.00--
$870.00Aug 21$19.30$25.00$22.15$22.91 08/07$10.05–$44.90$22.15--
$870.00Sep 18$35.30$39.10$37.20$33.70 08/07$19.20–$55.75$35.30--
$870.00Nov 20$61.00$67.10$64.05$64.87 08/07$34.25–$78.40$64.05--
$870.00Dec 18$67.80$76.80$72.30$61.06 08/03$39.40–$85.35$67.80--
$890.00Aug 21$9.30$16.00$12.65$14.08 08/07$5.60–$34.05$12.65117
$890.00Sep 18$24.90$28.20$26.55$31.60 08/07$13.75–$44.75$26.55--
$890.00Nov 20$51.00$56.40$53.70$56.00 08/07$27.55–$68.05$53.70--
$890.00Dec 18$58.80$64.00$61.40$79.58 07/29$33.15–$74.30$61.40--
$860.00Aug 21$26.20$31.00$28.60$28.93 08/07$11.65–$51.65$28.60--
$860.00Sep 18$40.20$45.90$43.05$40.50 08/07$19.50–$62.15$40.50--
$860.00Nov 20$66.40$73.70$70.05$74.60 08/07$37.20–$84.25$70.05--
$860.00Dec 18$74.10$81.80$77.95$78.49 07/28$43.15–$91.20$77.95--
$860.00Jan 15$82.20$89.70$85.95$63.50 08/04$47.95–$99.60$82.20--
$860.00Mar 19$99.80$107.30$103.55$126.55 07/29$61.95–$116.70$103.55--
$860.00Jun 17$119.00$129.00$124.00$87.30 07/07$80.50–$136.00$119.00--
$860.00Jan 21$161.00$168.00$164.50$170.00 07/28$117.50–$177.00$164.50--
$900.00Aug 21$7.00$12.00$9.50$13.63 08/07$5.05–$28.60$9.50349
$900.00Sep 18$20.20$22.50$21.35$20.80 08/07$10.15–$39.25$20.80254
$900.00Nov 20$46.00$50.90$48.45$48.00 08/06$24.35–$62.35$48.00--
$900.00Dec 18$54.80$60.00$57.40$68.90 07/29$30.15–$69.30$57.40--
$900.00Jan 15$62.80$66.00$64.40$61.99 08/07$33.80–$76.40$62.80302
$900.00Feb 19$73.60$80.50$77.05$88.43 07/29$42.85–$86.85$77.05--
$900.00Mar 19$80.10$86.10$83.10$66.50 07/24$47.95–$93.95$80.10--
$900.00Jun 17$99.00$107.00$103.00$108.00 08/07$64.50–$114.50$103.00--
$900.00Jan 21$141.00$150.00$145.50$130.39 08/05$101.50–$157.35$141.00--
$850.00Aug 21$34.50$39.00$36.75$43.30 08/07$15.65–$58.20$36.75--
$850.00Sep 18$47.10$51.50$49.30$36.60 08/06$26.50–$68.35$47.10--
$850.00Nov 20$72.60$80.70$76.65$75.49 08/06$40.95–$90.65$75.49--
$850.00Dec 18$81.40$86.00$83.70$81.73 08/06$46.60–$97.35$81.73--
$850.00Jan 21$166.00$173.00$169.50$191.28 07/29$121.50–$183.00$169.5032
$910.00Aug 21$3.10$10.00$6.55$7.03 08/06$4.33–$24.20$6.5572
$910.00Sep 18$14.10$18.60$16.35$12.75 08/06$9.00–$34.65$14.1034
$910.00Nov 20$41.00$46.40$43.70$28.40 07/16$22.25–$57.80$41.007
$910.00Dec 18$48.80$56.00$52.40$51.00 08/05$27.25–$64.50$51.00--
$910.00Feb 19$69.20$75.40$72.30$90.85 07/29$39.75–$82.20$72.30--
$840.00Aug 21$42.60$47.70$45.15$48.00 08/07$17.30–$66.30$45.15--
$840.00Sep 18$53.40$60.50$56.95$65.00 08/07$25.60–$75.70$56.95--
$840.00Nov 20$79.90$85.10$82.50$86.65 08/07$44.85–$96.45$82.50--
$840.00Dec 18$87.50$92.00$89.75$56.40 07/07$50.60–$104.00$87.50--
$840.00Jan 15$94.90$100.40$97.65$70.15 08/04$56.05–$111.65$94.90--
$840.00Feb 19$106.80$112.30$109.55$88.08 07/22$65.20–$121.65$106.80--
$840.00Mar 19$112.50$118.30$115.40$101.52 08/05$70.20–$128.10$112.50--
$840.00Jun 17$131.00$140.00$135.50$96.80 08/04$88.50–$147.50$131.00--
$840.00Jan 21$171.00$179.00$175.00$177.23 07/28$126.00–$188.00$175.00--
$920.00Aug 21$0.40$8.30$4.35$7.30 08/07$3.35–$20.15$4.3563
$920.00Sep 18$11.00$15.30$13.15$15.40 08/07$7.05–$30.25$13.15143
$920.00Nov 20$37.00$42.20$39.60$44.50 08/07$20.00–$53.25$39.60--
$920.00Dec 18$45.10$50.20$47.65$60.40 07/28$24.30–$60.25$47.658
$920.00Jan 15$53.70$57.10$55.40$46.68 08/03$28.50–$67.90$53.70--
$920.00Feb 19$64.70$70.90$67.80$65.42 07/30$36.80–$77.05$65.42--
$920.00Mar 19$69.80$77.00$73.40$60.00 07/16$41.35–$84.15$69.80--
$920.00Jun 17$89.00$97.00$93.00$98.00 08/07$57.50–$106.00$93.00--
$920.00Jan 21$131.00$141.00$136.00$132.70 07/30$93.50–$148.50$132.70--
$830.00Aug 21$51.20$56.90$54.05$57.56 08/07$21.45–$73.35$54.05--
$830.00Sep 18$61.40$66.00$63.70$65.00 08/05$34.85–$82.40$63.70--
$830.00Nov 20$85.30$93.00$89.15$74.50 07/16$49.10–$103.50$85.30--
$830.00Dec 18$93.80$99.80$96.80$99.54 08/06$55.25–$110.30$96.80114
$830.00Jan 21$177.00$184.00$180.50$160.68 08/06$130.50–$194.00$177.005
$930.00Aug 21$0.35$8.30$4.33$4.90 08/07$3.13–$16.70$4.33--
$930.00Sep 18$9.60$12.30$10.95$11.30 08/07$5.83–$26.20$10.9519
$930.00Nov 20$33.00$39.90$36.45$41.20 08/07$18.15–$48.50$36.45--
$930.00Dec 18$41.40$47.00$44.20$42.80 08/05$22.00–$55.20$42.80--
$820.00Aug 21$58.80$66.20$62.50$51.80 08/05$24.45–$81.70$58.80--
$820.00Sep 18$68.60$74.00$71.30$62.00 08/06$33.00–$90.15$68.60--
$820.00Nov 20$92.30$99.80$96.05$81.50 08/05$52.90–$110.45$92.30--
$820.00Dec 18$100.40$104.30$102.35$53.80 07/02$59.65–$117.20$100.40--
$820.00Jan 15$106.90$112.10$109.50$102.20 08/06$65.05–$124.50$106.90--
$820.00Feb 19$118.00$124.80$121.40$140.89 07/29$74.10–$135.40$121.40--
$820.00Mar 19$124.60$130.80$127.70$148.00 07/29$79.10–$140.70$127.70--
$820.00Jun 17$142.00$152.00$147.00$119.80 07/21$98.50–$159.50$142.00--
$820.00Jan 21$182.00$189.00$185.50$156.00 08/04$135.00–$199.00$182.00--
$940.00Aug 21$0.00$6.50$3.25$3.20 08/07$3.15–$13.20$3.20--
$940.00Sep 18$6.80$9.80$8.30$6.65 08/04$4.88–$22.20$6.8016
$940.00Nov 20$29.00$34.70$31.85$21.90 08/04$16.15–$44.35$29.00--
$940.00Dec 18$36.70$45.40$41.05$26.95 08/04$19.80–$50.65$36.70--
$940.00Jan 15$44.20$49.00$46.60$46.00 07/30$24.00–$58.25$46.00--
$940.00Mar 19$62.40$67.90$65.15$66.40 08/07$35.80–$74.85$65.15--
$940.00Jun 17$81.00$90.00$85.50$85.64 07/30$51.50–$95.50$85.50--
$810.00Aug 21$68.40$75.00$71.70$77.00 08/07$29.50–$89.80$71.70--
$810.00Sep 18$77.30$82.60$79.95$81.00 08/06$45.20–$98.20$79.95--
$810.00Nov 20$99.00$107.30$103.15$82.64 07/20$57.55–$117.75$99.00--
$810.00Dec 18$107.70$112.00$109.85$103.80 08/07$64.40–$124.10$107.70--
$810.00Jan 21$188.00$197.00$192.50$171.65 07/24$140.00–$205.00$188.00--
$950.00Aug 21$0.65$3.00$1.83--$1.83–$1.83—$0.65313
$800.00Aug 21$78.10$84.30$81.20$73.94 08/06$34.00–$98.70$78.10--
$800.00Sep 18$86.20$91.70$88.95$89.00 08/06$42.45–$106.45$88.95--
$800.00Nov 20$106.70$114.20$110.45$93.78 08/05$62.85–$124.85$106.70--
$800.00Dec 18$113.20$121.00$117.10$103.49 07/27$69.45–$131.30$113.20--
$800.00Jan 15$119.60$126.80$123.20$106.20 08/03$74.85–$138.40$119.60--
$800.00Mar 19$136.50$144.20$140.35$120.90 08/06$88.75–$153.80$136.50--
$800.00Jun 17$155.00$164.00$159.50$164.60 07/30$108.00–$172.00$159.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$880.00Aug 21$13.90$21.00$17.45$15.10 08/07$17.45–$88.05$15.10--
$880.00Sep 18$27.00$33.10$30.05$27.30 08/07$30.05–$92.00$27.3011
$880.00Jan 15$58.80$64.90$61.85$89.37 08/04$60.45–$110.10$61.85--
$880.00Jun 17$83.00$91.00$87.00$116.70 07/23$85.00–$128.00$87.00--
$870.00Aug 21$9.50$17.00$13.25$15.30 08/07$13.25–$79.95$13.2536
$870.00Sep 18$21.80$28.70$25.25$29.30 08/07$25.25–$71.25$25.253
$890.00Aug 21$21.00$26.00$23.50$25.00 08/07$23.50–$96.95$23.5073
$890.00Sep 18$31.30$38.00$34.65$39.70 08/07$34.65–$86.90$34.6511
$860.00Aug 21$5.80$13.00$9.40$10.06 08/07$9.40–$72.45$9.4010
$860.00Sep 18$19.80$25.00$22.40$23.90 08/07$22.40–$77.05$22.4016
$860.00Dec 18$43.10$52.90$48.00$65.00 07/17$46.85–$94.65$48.00--
$860.00Jan 15$50.50$55.70$53.10$78.10 08/04$51.40–$96.95$53.10--
$860.00Mar 19$61.90$69.00$65.45$124.00 06/25$64.25–$105.90$65.45--
$860.00Jun 17$74.00$82.00$78.00$122.20 07/02$76.50–$116.50$78.00--
$900.00Aug 21$26.20$33.00$29.60$28.70 08/07$29.60–$105.40$28.70--
$900.00Sep 18$37.90$40.40$39.15$44.90 08/07$39.15–$108.65$39.1547
$900.00Nov 20$59.00$62.40$60.70$83.00 08/06$60.60–$118.15$60.70--
$900.00Dec 18$63.50$70.70$67.10$85.34 07/17$64.70–$121.35$67.104
$900.00Jan 15$68.80$75.30$72.05$121.80 07/10$68.95–$124.35$72.05--
$900.00Jun 17$93.00$101.00$97.00$103.80 07/30$94.50–$140.50$97.00--
$900.00Jan 21$116.00$124.00$120.00$160.00 06/11$117.00–$159.50$120.00--
$850.00Aug 21$2.85$10.90$6.88$10.20 08/07$6.88–$63.85$6.88--
$850.00Sep 18$13.70$21.90$17.80$21.40 08/07$17.80–$57.95$17.8072
$850.00Dec 18$40.40$48.00$44.20$47.17 07/28$42.70–$87.85$44.20--
$910.00Aug 21$33.00$40.00$36.50$40.00 08/06$36.50–$114.80$36.50--
$840.00Aug 21$2.00$9.10$5.55$5.30 08/07$5.55–$58.10$5.30--
$840.00Sep 18$10.60$18.90$14.75$18.00 08/07$14.75–$64.25$14.75--
$840.00Nov 20$30.10$39.20$34.65$60.00 08/04$34.65–$77.90$34.65--
$840.00Jan 15$41.30$48.70$45.00$67.17 08/04$43.95–$85.40$45.00--
$840.00Mar 19$53.60$61.00$57.30$76.10 08/03$56.35–$94.00$57.30--
$840.00Jun 17$65.00$74.00$69.50$81.00 07/27$69.00–$104.60$69.50--
$840.00Jan 21$88.00$96.00$92.00$104.00 08/05$90.50–$124.50$92.00--
$920.00Aug 21$41.40$48.00$44.70$52.00 08/07$44.70–$124.15$44.70--
$920.00Jan 15$79.80$86.60$83.20$93.60 07/30$80.00–$138.50$83.20--
$920.00Jun 17$103.10$112.00$107.55$115.00 07/30$104.50–$154.00$107.55--
$830.00Aug 21$1.95$4.50$3.23$4.80 08/07$3.23–$51.35$3.2397
$830.00Sep 18$9.00$16.00$12.50$25.30 08/06$12.50–$46.90$12.508
$830.00Nov 20$28.80$34.10$31.45$30.73 08/07$31.45–$72.00$30.73--
$830.00Dec 18$33.90$40.70$37.30$49.29 08/03$35.75–$76.40$37.30--
$830.00Jan 21$83.00$92.00$87.50$99.98 08/05$86.50–$119.50$87.50--
$930.00Nov 20$76.00$79.90$77.95$85.20 08/07$77.30–$141.55$77.95--
$820.00Aug 21$1.50$5.30$3.40$2.37 08/07$3.40–$45.30$2.3753
$820.00Sep 18$5.60$14.00$9.80$19.10 08/06$9.80–$52.15$9.8012
$820.00Nov 20$24.00$32.00$28.00$28.86 08/07$28.00–$66.80$28.00--
$820.00Dec 18$29.10$37.40$33.25$33.40 07/28$32.60–$70.65$33.25--
$820.00Jan 15$34.60$39.90$37.25$50.10 08/05$36.95–$74.25$37.25--
$820.00Mar 19$46.30$54.00$50.15$76.50 07/13$49.30–$83.75$50.15--
$820.00Jun 17$57.10$66.00$61.55$68.46 07/30$61.00–$94.50$61.55--
$820.00Jan 21$80.00$88.00$84.00$94.40 08/05$82.50–$114.50$84.00--
$940.00Aug 21$58.80$65.30$62.05$68.80 08/07$60.15–$143.50$62.05--
$810.00Aug 21$0.00$3.60$1.80$2.24 08/07$1.80–$40.15$1.80--
$810.00Sep 18$4.20$12.00$8.10$7.56 08/07$8.10–$37.20$7.568
$810.00Nov 20$20.80$29.60$25.20$50.60 08/04$25.20–$62.15$25.20--
$810.00Dec 18$25.60$35.00$30.30$43.90 08/03$29.60–$65.45$30.30--
$810.00Feb 19$38.30$45.00$41.65$61.51 07/20$41.65–$75.35$41.65--
$950.00Aug 21$68.50$74.60$71.55$62.60 08/06$68.45–$153.10$68.50--
$950.00Nov 20$88.30$95.60$91.95$118.00 08/05$89.10–$158.50$91.95--
$800.00Aug 21$0.45$1.40$0.93$1.42 08/07$0.93–$34.65$0.93--
$800.00Sep 18$3.00$10.60$6.80$6.50 08/07$6.80–$41.05$6.5029
$800.00Nov 20$18.30$26.70$22.50$25.00 08/07$22.50–$57.05$22.50--
$800.00Dec 18$23.10$32.00$27.55$57.00 07/07$27.55–$60.60$27.55--
$800.00Jan 15$28.40$35.00$31.70$29.45 08/07$31.35–$64.35$29.45--
$800.00Mar 19$40.00$47.00$43.50$45.00 07/28$42.65–$73.65$43.50--
$800.00Jun 17$50.00$58.90$54.45$54.84 08/07$54.00–$84.50$54.45--
$800.00Jan 21$72.00$81.00$76.50$74.70 08/07$75.50–$104.50$74.70--
$960.00Aug 21$77.80$85.00$81.40$71.10 08/06$75.85–$163.10$77.80--
$790.00Aug 21$0.00$7.10$3.55$2.12 08/07$1.42–$30.70$2.12--
$790.00Sep 18$3.00$9.40$6.20$8.15 08/07$6.20–$27.80$6.20--
$790.00Jan 21$68.00$77.00$72.50$69.38 07/29$72.00–$99.50$69.38--
$970.00Aug 21$86.00$95.00$90.50$99.00 08/07$84.20–$173.35$90.50--
$780.00Aug 21$0.10$1.25$0.68$2.40 08/06$0.68–$26.45$0.68--
$780.00Sep 18$3.40$6.70$5.05$7.10 08/07$5.05–$33.10$5.05--
$780.00Nov 20$13.70$22.00$17.85$18.55 08/07$17.85–$47.85$17.85--
$780.00Jan 15$22.50$29.60$26.05$43.00 07/20$25.90–$55.30$26.05--
$780.00Mar 19$33.60$41.00$37.30$46.90 07/27$37.10–$64.35$37.30--
$780.00Jun 17$43.10$53.00$48.05$62.72 08/04$48.00–$75.50$48.05--
$780.00Jan 21$64.00$74.00$69.00$86.67 07/16$68.50–$95.50$69.00--
$770.00Aug 21$0.00$0.70$0.35$2.42 08/07$0.35–$22.60$0.35--
$770.00Sep 18$3.00$10.00$6.50$8.60 08/06$5.30–$21.90$6.50--
$770.00Feb 19$26.10$34.00$30.05$77.70 06/30$30.05–$56.85$30.05--
$770.00Jan 21$61.00$70.00$65.50$88.49 07/07$64.50–$90.50$65.50--
$760.00Aug 21$0.10$1.25$0.68$0.32 08/07$0.68–$19.95$0.3279
$760.00Sep 18$1.85$9.00$5.43$10.30 08/03$4.77–$25.75$5.43--
$760.00Nov 20$10.00$18.40$14.20$14.70 08/07$14.20–$39.80$14.20--
$760.00Jan 15$17.90$24.90$21.40$26.06 07/28$21.40–$46.65$21.40--
$760.00Mar 19$27.20$36.00$31.60$69.30 06/23$31.60–$55.95$31.60--
$760.00Jun 17$37.00$46.10$41.55$51.42 07/17$41.55–$66.50$41.55--
$760.00Jan 21$58.00$67.00$62.50$60.20 07/29$61.50–$86.50$60.20--
$1000.00Aug 21$118.10$124.30$121.20$129.00 08/07$110.70–$203.40$121.20--
$1000.00Feb 19$138.10$146.00$142.05$135.30 08/06$136.50–$208.45$138.10--
$750.00Aug 21$0.00$0.90$0.45$1.15 08/06$0.45–$17.05$0.45285
$750.00Sep 18$1.20$10.00$5.60$13.30 08/04$3.45–$16.60$5.60--
$740.00Aug 21$0.00$6.90$3.45$0.95 08/07$0.65–$14.55$0.95--
$740.00Sep 18$1.00$10.00$5.50$5.00 08/06$4.05–$19.85$5.00--
$740.00Nov 20$8.10$13.90$11.00$15.41 08/06$11.00–$32.65$11.00--
$740.00Dec 18$10.80$19.00$14.90$35.80 07/10$14.90–$36.50$14.90--
$740.00Jan 15$12.00$20.80$16.40$56.60 06/22$16.40–$39.75$16.40--
$740.00Mar 19$22.50$31.00$26.75$35.20 07/27$26.75–$48.45$26.75--
$740.00Jan 21$51.00$61.00$56.00$55.00 07/29$56.00–$78.50$55.00--
$730.00Aug 21$0.00$0.90$0.45$2.42 08/06$0.45–$10.95$0.45188

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 242
Total Puts 251
Put/Call Ratio 1.04
Net Difference -9

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,504
Total Puts 2,217
Average Put/Call Ratio 0.43
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