Tour v504
MCK
MCKESSON CORP
$901.77 +2.49%
$910.00 (+0.91%)🌙
as of 08/11 06:53 PM
(8/10 18:51) ◀
|
Tuesday, August 11, 2026 (6:53pm)
January 2026
|
▶ (8/12 18:48)
◀ 8/11 18:53 ▶

Option Volume

Detail
ℹ
Current (08/11) 593
Calls: 298 (50%)
Puts: 295 (50%)
Prior (08/10) 493
Calls: 242 (49%)
Puts: 251 (51%)
Current vs Prior +20.28%
Calls: +23.14% (Calls)
Puts: +17.53% (Puts)
Prior 7-Day Total 6,865
Calls: 4,522 (66%)
Puts: 2,343 (34%)
Prior 7-Day Average 980
Calls: 646 (66%)
Puts: 334 (34%)
Current vs Prior 7-Day Avg -39.53%
Calls: -53.87%
Puts: -11.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $1.38M
Calls: $1.09M (79%)
Puts: $292.6K (21%)
Prior (08/10) $1.21M
Calls: $837.3K (69%)
Puts: $369.0K (31%)
Current vs Prior +14.69%
Calls: +30.29%
Puts: -20.70%
Prior 7-Day Total $20.68M
Calls: $15.25M (74%)
Puts: $5.44M (26%)
Prior 7-Day Average $2.95M
Calls: $2.18M (74%)
Puts: $776.7K (26%)
Current vs Prior 7-Day Avg -53.18%
Calls: -49.92%
Puts: -62.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.99
Prior (08/10) 1.04
Current vs Prior -4.56%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +97.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/11) 4,060
Calls: 3,092 (76%)
Puts: 968 (24%)
Prior (08/10) 3,343
Calls: 2,200 (66%)
Puts: 1,143 (34%)
Current vs Prior +21.45%
Prior 7-Day Total 58,016
Calls: 39,972 (69%)
Puts: 18,044 (31%)
Prior 7-Day Average 8,288
Calls: 5,710 (69%)
Puts: 2,577 (31%)
Current vs Prior 7-Day Avg -51.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.91% | 7.28%3.91% | 7.28%
Prior 4.50% | 7.64%4.50% | 7.64%
Current vs Prior -13.02% | -4.75%-13.02% | -4.75%
Prior 7-Day Avg 6.67% | 9.28%6.67% | 9.28%
Current vs 7-Day Avg -41.32% | -21.51%-41.32% | -21.52%
Prior 7-Day Eod 4.50% | 7.64%4.50% | 7.64%
Current vs 7-Day Eod -13.02% | -4.75%-13.02% | -4.75%
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 12.99% | 10.05%
Calls: 12.50% | 8.90%
Puts: 13.48% | 11.20%
Current vs 7-Day Avg +12.82% | -2.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.09M) vs puts ($292.6K). Call-heavy open interest (3,092 calls vs 968 puts) suggests bullish positioning. Rising open interest (up 21%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 7.5%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Sep 1887.0092.50$89.756.1%40.8691
$810.00Aug 2189.9095.70$92.806.2%10.92--
$800.00Aug 2199.20106.70$102.957.3%41.00--
$870.00Sep 1847.7052.00$49.858.6%10.6829
$830.00Aug 2169.9076.60$73.259.1%10.97--
PUTS (0)
No puts meet the criteria

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. 13 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2199.20106.70$102.957.3%41.00--
$830.00Aug 2169.9076.60$73.259.1%10.97--
$810.00Aug 2189.9095.70$92.806.2%10.92--
$850.00Aug 2151.7057.20$54.4510.1%180.91196
$820.00Sep 1887.0092.50$89.756.1%40.8691
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Sep 1830.6036.40$33.5017.3%10.531

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 362, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 2113.9017.00$15.4520.1%420.51350
$1000.00Aug 210.002.00$1.00200.0%410.04--
$1000.00Sep 180.904.50$2.70133.3%270.09116
$940.00Sep 1814.2016.60$15.4015.6%200.3289
$850.00Aug 2151.7057.20$54.4510.1%180.91196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Aug 218.3012.50$10.4040.4%470.3986
$900.00Aug 2112.1017.40$14.7535.9%150.4926
$800.00Aug 210.001.90$0.95200.0%120.04178
$750.00Aug 210.001.80$0.90200.0%110.03--
$850.00Aug 211.403.50$2.4585.7%110.11216

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 6.8%, max 10.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$870.00Aug 21Sep 1827.5%25.0%10.0%5301
$880.00Aug 21Sep 1826.6%24.9%7.0%2206
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$870.00Aug 21Sep 1827.5%25.0%10.0%1292
$900.00Aug 21Sep 1824.8%24.7%0.2%1776

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 36.59, avg 7.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$950.00$1000.00Aug 21$1.33$48.67$1.3312%36.59$951.33
$890.00$910.00Sep 18$9.60$10.40$9.6057%1.08$899.60
$950.00$960.00Sep 18$2.25$7.75$2.2527%3.44$952.25
$900.00$910.00Aug 21$4.40$5.60$4.4051%1.27$904.40
$880.00$890.00Sep 18$6.05$3.95$6.0563%0.65$886.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$810.00$770.00Sep 18$1.90$38.10$1.9012%20.05$808.10
$840.00$800.00Aug 21$0.83$39.17$0.838%47.19$839.17
$850.00$840.00Sep 18$1.60$8.40$1.6024%5.25$848.40
$890.00$880.00Aug 21$2.75$7.25$2.7539%2.64$887.25
$860.00$850.00Sep 18$2.00$8.00$2.0028%4.00$858.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.21, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$960.00$1000.00Sep 18$6.95$6.95$33.0577%0.21$966.95
$910.00$920.00Aug 21$4.10$4.10$5.9059%0.69$914.10
$940.00$950.00Sep 18$3.50$3.50$6.5068%0.54$943.50
$920.00$950.00Aug 21$4.62$4.62$25.3870%0.18$924.62
$920.00$940.00Sep 18$7.20$7.20$12.8058%0.56$927.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$790.00$750.00Aug 21$2.60$2.60$37.4092%0.07$787.40
$890.00$870.00Sep 18$8.25$8.25$11.7557%0.70$881.75
$840.00$830.00Sep 18$2.55$2.55$7.4580%0.34$837.45
$870.00$850.00Aug 21$2.88$2.88$17.1278%0.17$867.12
$900.00$890.00Aug 21$4.35$4.35$5.6551%0.77$895.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $14.76, cheapest $13.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$910.00Aug 21Sep 18$16.0026.2%27.2%
$920.00Aug 21Sep 18$15.6524.9%26.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$900.00Aug 21Sep 18$13.7024.8%24.7%
$890.00Aug 21Sep 18$13.7025.1%25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.35% of stock, avg 6.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$900.00Aug 21$15.45$14.75$30.20$869.80$930.203.35%
$880.00Aug 21$28.95$7.65$36.60$843.40$916.604.06%
$870.00Aug 21$36.85$5.33$42.18$827.82$912.184.68%
$850.00Aug 21$54.45$2.45$56.90$793.10$906.906.31%
$910.00Sep 18$27.05$33.50$60.55$849.45$970.556.71%
$890.00Sep 18$36.65$24.10$60.75$829.25$950.756.74%
$870.00Sep 18$49.85$15.85$65.70$804.30$935.707.29%
$820.00Sep 18$89.75$5.88$95.63$724.37$915.6310.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.53% of stock, avg 3.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$950.00$850.00Aug 21$2.33$2.45$4.78$845.22$954.78
$950.00$870.00Aug 21$2.33$5.33$7.66$862.34$957.66
$920.00$850.00Aug 21$6.95$2.45$9.40$840.60$929.40
$950.00$880.00Aug 21$2.33$7.65$9.98$870.02$959.98
$920.00$870.00Aug 21$6.95$5.33$12.28$857.72$932.28
$920.00$880.00Aug 21$6.95$7.65$14.60$865.40$934.60
$950.00$890.00Aug 21$2.33$10.40$12.73$877.27$962.73
$920.00$890.00Aug 21$6.95$10.40$17.35$872.65$937.35
$910.00$850.00Aug 21$11.05$2.45$13.50$836.50$923.50
$910.00$870.00Aug 21$11.05$5.33$16.38$853.62$926.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 1.53, avg credit $5.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
830/840940/950Sep 18$6.05$3.9547%1.53$833.95$946.05
830/840950/960Sep 18$4.80$5.2052%0.92$835.20$954.80
820/830940/950Sep 18$4.77$5.2351%0.91$825.23$944.77
810/820940/950Sep 18$4.43$5.5754%0.80$815.57$944.43
860/870940/950Sep 18$6.05$3.9536%1.53$863.95$946.05
850/860940/950Sep 18$5.50$4.5040%1.22$854.50$945.50
840/850940/950Sep 18$5.10$4.9044%1.04$844.90$945.10
820/830950/960Sep 18$3.52$6.4856%0.54$826.48$953.52
810/820950/960Sep 18$3.18$6.8259%0.47$816.82$953.18
860/870950/960Sep 18$4.80$5.2041%0.92$865.20$954.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$900.00$910.00$920.00Aug 21$0.30$9.7021%32.33
$860.00$870.00$880.00Aug 21$1.25$8.7514%7.00
$870.00$880.00$890.00Sep 18$1.10$8.9011%8.09
$810.00$830.00$850.00Aug 21$0.75$19.252%25.67
$940.00$950.00$960.00Sep 18$1.25$8.759%7.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$870.00$880.00$890.00Aug 21$0.43$9.5717%22.26
$840.00$850.00$860.00Sep 18$0.40$9.607%24.00
$810.00$820.00$830.00Sep 18$0.34$9.665%28.41
$850.00$860.00$870.00Sep 18$0.55$9.458%17.18
$890.00$900.00$910.00Sep 18$0.70$9.3010%13.29

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 $-9.95, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$820.00$870.001:2Sep 18-$9.95$40.05
$880.00$900.001:2Aug 21-$1.95$18.05
$910.00$920.001:2Aug 21-$2.85$7.15
$920.00$940.001:2Sep 18-$8.20$11.80
$900.00$910.001:2Aug 21-$6.65$3.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$810.00$770.001:2Sep 18-$1.15$38.85
$840.00$800.001:2Aug 21-$0.12$39.88
$850.00$840.001:2Aug 21-$1.11$8.89
$890.00$870.001:2Sep 18-$7.60$12.40
$880.00$870.001:2Aug 21-$3.01$6.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.84%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$910.00Sep 18$25.600.470.9%2.84%3.75%1337
$920.00Sep 18$21.300.422.0%2.36%4.38%1--
$940.00Sep 18$14.200.324.2%1.57%5.81%2089
$950.00Sep 18$9.400.275.3%1.04%6.39%1416
$960.00Sep 18$7.200.236.5%0.80%7.26%278
$910.00Aug 21$9.200.410.9%1.02%1.93%868
$920.00Aug 21$4.900.302.0%0.54%2.56%463
$1000.00Sep 18$0.900.0910.9%0.10%10.99%27116
$950.00Aug 21$1.550.125.3%0.17%5.52%2312

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, 191 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 $920.00 03-19 call last traded $60.00 on 07/16 (now $81.80/$86.00) — try a limit near $81.80. Also watch the $820.00 09-18 call last traded $62.00 on 08/06 (now $87.00/$92.50) — try a limit near $87.00; the $900.00 01-15 call last traded $61.99 on 08/07 (now $72.80/$79.00) — try a limit near $72.80. Most tradeable put: the $880.00 06-17 put last traded $116.70 on 07/23 (now $75.00/$81.00) — try a limit near $78.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$900.00Aug 21$13.90$17.00$15.45$13.63 08/07$5.05–$28.60$13.90350
$900.00Sep 18$30.50$33.80$32.15$20.80 08/07$10.15–$39.25$30.50--
$900.00Nov 20$57.10$63.70$60.40$48.00 08/06$24.35–$62.35$57.10106
$900.00Dec 18$65.30$71.00$68.15$68.90 07/29$30.15–$69.30$68.15--
$900.00Jan 15$72.80$79.00$75.90$61.99 08/07$33.80–$76.40$72.80297
$900.00Feb 19$84.30$90.00$87.15$88.43 07/29$42.85–$87.15$87.15--
$900.00Mar 19$91.10$96.00$93.55$66.50 07/24$47.95–$93.95$91.10--
$900.00Jun 17$110.00$118.00$114.00$108.00 08/07$64.50–$114.50$110.00--
$900.00Jan 21$153.00$163.00$158.00$130.39 08/05$101.50–$158.00$153.00--
$910.00Aug 21$9.20$12.90$11.05$7.03 08/06$4.33–$24.20$9.2068
$910.00Sep 18$25.60$28.50$27.05$12.75 08/06$9.00–$34.65$25.6037
$910.00Nov 20$52.40$58.50$55.45$28.40 07/16$22.25–$57.80$52.40--
$910.00Dec 18$59.80$66.00$62.90$51.00 08/05$27.25–$64.50$59.80--
$910.00Feb 19$79.30$84.90$82.10$90.85 07/29$39.75–$82.20$82.10--
$890.00Aug 21$19.10$24.10$21.60$14.08 08/07$5.60–$34.05$19.10--
$890.00Sep 18$34.00$39.30$36.65$31.60 08/07$13.75–$44.75$34.001
$890.00Nov 20$62.60$69.10$65.85$56.00 08/07$27.55–$68.05$62.60--
$890.00Dec 18$70.30$77.00$73.65$79.58 07/29$33.15–$74.30$73.65--
$920.00Aug 21$4.90$9.00$6.95$7.30 08/07$3.35–$20.15$6.9563
$920.00Sep 18$21.30$23.90$22.60$15.40 08/07$7.15–$30.25$21.30--
$920.00Nov 20$47.00$55.10$51.05$44.50 08/07$20.00–$53.25$47.00--
$920.00Dec 18$54.80$61.70$58.25$60.40 07/28$24.30–$60.25$58.25--
$920.00Jan 15$61.10$66.80$63.95$46.68 08/03$28.50–$67.90$61.1099
$920.00Feb 19$73.50$80.00$76.75$65.42 07/30$36.80–$77.05$73.50--
$920.00Mar 19$81.80$86.00$83.90$60.00 07/16$41.35–$84.15$81.8015
$920.00Jun 17$100.00$109.00$104.50$98.00 08/07$57.50–$106.00$100.00--
$920.00Jan 21$143.00$153.00$148.00$132.70 07/30$93.50–$148.50$143.00--
$880.00Aug 21$26.80$31.10$28.95$20.84 08/07$7.55–$39.35$26.80206
$880.00Sep 18$39.60$45.80$42.70$29.90 08/07$14.50–$49.80$39.60--
$880.00Nov 20$68.40$74.50$71.45$61.50 08/07$30.55–$72.55$68.40--
$880.00Dec 18$75.10$84.00$79.55$60.15 08/06$36.20–$80.05$75.10--
$880.00Jan 15$82.20$89.00$85.60$79.08 08/07$40.80–$86.75$82.20--
$880.00Feb 19$94.80$102.00$98.40$80.30 07/17$49.65–$98.40$94.80--
$880.00Mar 19$101.70$108.50$105.10$100.55 08/06$54.55–$105.80$101.70--
$880.00Jun 17$121.00$129.00$125.00$83.40 07/23$72.45–$125.00$121.00--
$880.00Jan 21$163.00$172.10$167.55$160.32 07/28$109.00–$167.55$163.00--
$930.00Aug 21$1.45$7.30$4.38$4.90 08/07$3.13–$16.70$4.38--
$930.00Sep 18$17.10$19.80$18.45$11.30 08/07$5.83–$26.20$17.10--
$930.00Nov 20$42.00$51.00$46.50$41.20 08/07$18.15–$48.50$42.00--
$930.00Dec 18$50.80$57.00$53.90$42.80 08/05$22.00–$55.20$50.80--
$870.00Aug 21$34.80$38.90$36.85$22.91 08/07$10.05–$44.90$34.80272
$870.00Sep 18$47.70$52.00$49.85$33.70 08/07$19.20–$55.75$47.7029
$870.00Nov 20$75.00$80.50$77.75$64.87 08/07$34.25–$78.40$75.00--
$870.00Dec 18$81.60$90.00$85.80$61.06 08/03$39.40–$85.80$81.60--
$940.00Aug 21$0.55$5.00$2.78$3.20 08/07$2.78–$13.20$2.78--
$940.00Sep 18$14.20$16.60$15.40$6.65 08/04$4.88–$22.20$14.2089
$940.00Nov 20$38.00$46.10$42.05$21.90 08/04$16.15–$44.35$38.00--
$940.00Dec 18$45.10$54.00$49.55$26.95 08/04$19.80–$50.65$45.10--
$940.00Jan 15$51.20$59.00$55.10$46.00 07/30$24.00–$58.25$51.20--
$940.00Mar 19$72.50$77.00$74.75$66.40 08/07$35.80–$74.85$72.50--
$940.00Jun 17$93.60$100.00$96.80$85.64 07/30$51.50–$96.80$93.60--
$860.00Aug 21$42.90$49.10$46.00$28.93 08/07$11.65–$51.65$42.90120
$860.00Sep 18$54.60$59.00$56.80$40.50 08/07$19.50–$62.15$54.60--
$860.00Nov 20$80.70$86.80$83.75$74.60 08/07$37.20–$84.25$80.70--
$860.00Dec 18$88.10$96.00$92.05$78.49 07/28$43.15–$92.05$88.10--
$860.00Jan 15$94.80$100.00$97.40$63.50 08/04$47.95–$99.60$94.80--
$860.00Mar 19$113.20$120.30$116.75$126.55 07/29$61.95–$116.75$116.75--
$860.00Jun 17$132.00$140.00$136.00$87.30 07/07$80.50–$136.00$132.00--
$860.00Jan 21$174.00$183.00$178.50$170.00 07/28$117.50–$178.50$174.00--
$950.00Aug 21$1.55$3.10$2.33--$1.83–$2.33$1.55312
$950.00Sep 18$9.40$14.40$11.90--$11.90–$11.90—$9.4016
$850.00Aug 21$51.70$57.20$54.45$43.30 08/07$15.65–$58.20$51.70196
$850.00Sep 18$62.60$68.10$65.35$36.60 08/06$26.50–$68.35$62.60--
$850.00Nov 20$86.70$93.80$90.25$75.49 08/06$40.95–$90.65$86.70--
$850.00Dec 18$94.80$102.00$98.40$81.73 08/06$46.60–$98.40$94.80--
$850.00Jan 21$180.00$188.70$184.35$191.28 07/29$121.50–$184.35$184.35--
$960.00Sep 18$7.20$12.10$9.65--$9.65–$9.65—$7.2078
$840.00Aug 21$61.70$66.60$64.15$48.00 08/07$17.30–$66.30$61.70--
$840.00Sep 18$69.40$75.40$72.40$65.00 08/07$25.60–$75.70$69.40--
$840.00Nov 20$95.00$100.00$97.50$86.65 08/07$44.85–$97.50$95.00--
$840.00Dec 18$102.20$107.00$104.60$56.40 07/07$50.60–$104.60$102.20--
$840.00Jan 15$107.50$113.00$110.25$70.15 08/04$56.05–$111.65$107.50--
$840.00Feb 19$119.40$126.00$122.70$88.08 07/22$65.20–$122.70$119.40--
$840.00Mar 19$125.40$132.80$129.10$101.52 08/05$70.20–$129.10$125.40--
$840.00Jun 17$144.00$154.00$149.00$96.80 08/04$88.50–$149.00$144.00--
$840.00Jan 21$185.00$195.00$190.00$177.23 07/28$126.00–$190.00$185.00--
$830.00Aug 21$69.90$76.60$73.25$57.56 08/07$21.45–$73.35$69.90--
$830.00Sep 18$77.50$82.90$80.20$65.00 08/05$34.85–$82.40$77.50--
$830.00Nov 20$101.80$107.00$104.40$74.50 07/16$49.10–$104.40$101.80--
$830.00Dec 18$108.00$114.00$111.00$99.54 08/06$55.25–$111.00$108.00--
$830.00Jan 21$191.00$199.00$195.00$160.68 08/06$130.50–$195.00$191.00--
$980.00Dec 18$30.50$37.10$33.80--$33.80–$33.80—$30.5015
$980.00Mar 19$54.80$61.70$58.25--$58.25–$58.25—$54.803
$820.00Aug 21$81.30$85.20$83.25$51.80 08/05$24.45–$83.25$81.30--
$820.00Sep 18$87.00$92.50$89.75$62.00 08/06$33.00–$90.15$87.0091
$820.00Nov 20$108.40$114.20$111.30$81.50 08/05$52.90–$111.30$108.40--
$820.00Dec 18$115.40$122.60$119.00$53.80 07/02$59.65–$119.00$115.40--
$820.00Jan 15$121.00$127.00$124.00$102.20 08/06$65.05–$124.50$121.00--
$820.00Feb 19$132.50$140.00$136.25$140.89 07/29$74.10–$136.25$136.25--
$820.00Mar 19$137.80$146.00$141.90$148.00 07/29$79.10–$141.90$141.90--
$820.00Jun 17$157.00$166.00$161.50$119.80 07/21$98.50–$161.50$157.00--
$820.00Jan 21$197.00$206.00$201.50$156.00 08/04$135.00–$201.50$197.00--
$810.00Aug 21$89.90$95.70$92.80$77.00 08/07$29.50–$92.80$89.90--
$810.00Sep 18$96.20$101.30$98.75$81.00 08/06$45.20–$98.75$96.20--
$810.00Nov 20$116.10$124.00$120.05$82.64 07/20$57.55–$120.05$116.10--
$810.00Dec 18$123.30$128.20$125.75$103.80 08/07$64.40–$125.75$123.30--
$810.00Jan 21$203.00$212.00$207.50$171.65 07/24$140.00–$207.50$203.00--
$1000.00Sep 18$0.90$4.50$2.70--$2.70–$2.70—$0.90116
$1000.00Jan 15$31.20$37.10$34.15--$34.15–$34.15—$31.2073
$800.00Aug 21$99.20$106.70$102.95$73.94 08/06$34.00–$102.95$99.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$900.00Aug 21$12.10$17.40$14.75$28.70 08/07$14.75–$105.40$14.7526
$900.00Sep 18$26.00$30.90$28.45$44.90 08/07$28.45–$108.65$28.4550
$900.00Nov 20$47.70$54.60$51.15$83.00 08/06$51.15–$118.15$51.153
$900.00Dec 18$53.50$60.00$56.75$85.34 07/17$56.75–$121.35$56.75--
$900.00Jan 15$58.00$63.80$60.90$121.80 07/10$60.90–$124.35$60.90--
$900.00Jun 17$85.00$90.00$87.50$103.80 07/30$87.50–$140.50$87.50--
$900.00Jan 21$105.00$114.00$109.50$160.00 06/11$109.50–$159.50$109.50--
$910.00Aug 21$16.70$23.00$19.85$40.00 08/06$19.85–$114.80$19.85--
$910.00Sep 18$30.60$36.40$33.50--$33.50–$33.50—$30.601
$890.00Aug 21$8.30$12.50$10.40$25.00 08/07$10.40–$96.95$10.4086
$890.00Sep 18$21.80$26.40$24.10$39.70 08/07$24.10–$86.90$24.1021
$920.00Aug 21$22.10$29.50$25.80$52.00 08/07$25.80–$124.15$25.80--
$920.00Jan 15$67.90$73.10$70.50$93.60 07/30$70.50–$138.50$70.50--
$920.00Jun 17$92.80$100.00$96.40$115.00 07/30$96.40–$154.00$96.40--
$880.00Aug 21$4.60$10.70$7.65$15.10 08/07$7.65–$88.05$7.6533
$880.00Sep 18$17.00$22.00$19.50$27.30 08/07$19.50–$92.00$19.50--
$880.00Jan 15$49.80$55.00$52.40$89.37 08/04$52.40–$110.10$52.40103
$880.00Jun 17$75.00$81.00$78.00$116.70 07/23$78.00–$128.00$78.003
$930.00Nov 20$62.90$69.70$66.30$85.20 08/07$66.30–$141.55$66.30--
$870.00Aug 21$2.75$7.90$5.33$15.30 08/07$5.33–$79.95$5.3379
$870.00Sep 18$13.70$18.00$15.85$29.30 08/07$15.85–$71.25$15.8513
$940.00Aug 21$37.60$45.00$41.30$68.80 08/07$41.30–$143.50$41.30--
$860.00Aug 21$0.90$6.90$3.90$10.06 08/07$3.90–$72.45$3.90--
$860.00Sep 18$12.10$14.50$13.30$23.90 08/07$13.30–$77.05$13.3019
$860.00Dec 18$36.50$44.00$40.25$65.00 07/17$40.25–$94.65$40.25--
$860.00Jan 15$41.80$47.00$44.40$78.10 08/04$44.40–$96.95$44.40--
$860.00Mar 19$53.20$60.00$56.60$124.00 06/25$56.60–$105.90$56.60--
$860.00Jun 17$65.50$73.00$69.25$122.20 07/02$69.25–$116.50$69.25--
$950.00Aug 21$46.50$53.10$49.80$62.60 08/06$49.80–$153.10$49.80--
$950.00Nov 20$73.00$81.40$77.20$118.00 08/05$77.20–$158.50$77.20--
$850.00Aug 21$1.40$3.50$2.45$10.20 08/07$2.45–$63.85$2.45216
$850.00Sep 18$8.50$14.10$11.30$21.40 08/07$11.30–$57.95$11.30--
$850.00Dec 18$32.30$40.00$36.15$47.17 07/28$36.15–$87.85$36.15--
$960.00Aug 21$56.10$63.00$59.55$71.10 08/06$59.55–$163.10$59.55--
$840.00Aug 21$0.25$3.30$1.78$5.30 08/07$1.78–$58.10$1.7823
$840.00Sep 18$7.70$11.70$9.70$18.00 08/07$9.70–$64.25$9.70--
$840.00Nov 20$25.60$32.00$28.80$60.00 08/04$28.80–$77.90$28.80--
$840.00Jan 15$33.70$40.00$36.85$67.17 08/04$36.85–$85.40$36.85--
$840.00Mar 19$45.70$53.00$49.35$76.10 08/03$49.35–$94.00$49.35--
$840.00Jun 17$58.00$65.00$61.50$81.00 07/27$61.50–$104.60$61.50--
$840.00Jan 21$79.00$88.00$83.50$104.00 08/05$83.50–$124.50$83.50--
$970.00Aug 21$64.10$72.70$68.40$99.00 08/07$68.40–$173.35$68.40--
$830.00Aug 21$0.20$2.00$1.10$4.80 08/07$1.10–$51.35$1.10--
$830.00Sep 18$4.50$9.80$7.15$25.30 08/06$7.15–$46.90$7.1517
$830.00Nov 20$22.60$29.00$25.80$30.73 08/07$25.80–$72.00$25.80--
$830.00Dec 18$28.00$34.00$31.00$49.29 08/03$31.00–$76.40$31.00--
$830.00Jan 21$75.00$84.00$79.50$99.98 08/05$79.50–$119.50$79.50--
$820.00Aug 21$0.00$6.00$3.00$2.37 08/07$3.00–$45.30$2.37--
$820.00Sep 18$2.35$9.40$5.88$19.10 08/06$5.88–$52.15$5.8814
$820.00Nov 20$19.90$26.00$22.95$28.86 08/07$22.95–$66.80$22.95--
$820.00Dec 18$25.10$31.00$28.05$33.40 07/28$28.05–$70.65$28.05--
$820.00Jan 15$27.40$33.50$30.45$50.10 08/05$30.45–$74.25$30.45--
$820.00Mar 19$40.20$46.00$43.10$76.50 07/13$43.10–$83.75$43.10--
$820.00Jun 17$50.80$58.00$54.40$68.46 07/30$54.40–$94.50$54.40--
$820.00Jan 21$71.00$80.00$75.50$94.40 08/05$75.50–$114.50$75.50--
$810.00Aug 21$0.00$5.80$2.90$2.24 08/07$1.80–$40.15$2.24--
$810.00Sep 18$2.20$7.70$4.95$7.56 08/07$4.95–$37.20$4.959
$810.00Nov 20$16.90$24.00$20.45$50.60 08/04$20.45–$62.15$20.45--
$810.00Dec 18$22.50$28.00$25.25$43.90 08/03$25.25–$65.45$25.255
$810.00Feb 19$33.20$39.00$36.10$61.51 07/20$36.10–$75.35$36.10--
$1000.00Aug 21$95.80$102.60$99.20$129.00 08/07$99.20–$203.40$99.20--
$1000.00Feb 19$123.30$130.00$126.65$135.30 08/06$126.65–$208.45$126.65--
$800.00Aug 21$0.00$1.90$0.95$1.42 08/07$0.93–$34.65$0.95178
$800.00Sep 18$2.50$8.70$5.60$6.50 08/07$5.60–$41.05$5.60--
$800.00Nov 20$14.90$22.00$18.45$25.00 08/07$18.45–$57.05$18.45--
$800.00Dec 18$19.70$26.00$22.85$57.00 07/07$22.85–$60.60$22.85--
$800.00Jan 15$23.00$27.60$25.30$29.45 08/07$25.30–$64.35$25.30--
$800.00Mar 19$33.90$40.00$36.95$45.00 07/28$36.95–$73.65$36.95--
$800.00Jun 17$43.00$52.00$47.50$54.84 08/07$47.50–$84.50$47.50--
$800.00Jan 21$64.00$73.00$68.50$74.70 08/07$68.50–$104.50$68.50--
$790.00Aug 21$0.00$7.00$3.50$2.12 08/07$1.42–$30.70$2.12--
$790.00Sep 18$3.00$10.00$6.50$8.15 08/07$6.20–$27.80$6.50--
$790.00Jan 21$61.00$70.00$65.50$69.38 07/29$65.50–$99.50$65.50--
$780.00Aug 21$0.05$7.60$3.83$2.40 08/06$0.68–$26.45$2.40--
$780.00Sep 18$1.30$4.30$2.80$7.10 08/07$2.80–$33.10$2.80--
$780.00Nov 20$11.10$18.00$14.55$18.55 08/07$14.55–$47.85$14.55--
$780.00Jan 15$19.60$23.20$21.40$43.00 07/20$21.40–$55.30$21.40--
$780.00Mar 19$28.60$35.00$31.80$46.90 07/27$31.80–$64.35$31.80--
$780.00Jun 17$37.80$46.00$41.90$62.72 08/04$41.90–$75.50$41.90--
$780.00Jan 21$58.00$67.00$62.50$86.67 07/16$62.50–$95.50$62.50--
$770.00Aug 21$0.00$9.00$4.50$2.42 08/07$0.35–$22.60$2.42--
$770.00Sep 18$0.10$6.00$3.05$8.60 08/06$3.05–$21.90$3.056
$770.00Feb 19$23.20$29.00$26.10$77.70 06/30$26.10–$56.85$26.10--
$770.00Jan 21$54.00$64.00$59.00$88.49 07/07$59.00–$90.50$59.00--
$760.00Aug 21$0.00$6.90$3.45$0.32 08/07$0.68–$19.95$0.32--
$760.00Sep 18$0.25$7.70$3.98$10.30 08/03$3.98–$25.75$3.98--
$760.00Nov 20$8.40$15.00$11.70$14.70 08/07$11.70–$39.80$11.70--
$760.00Jan 15$14.90$21.00$17.95$26.06 07/28$17.95–$46.65$17.95--
$760.00Mar 19$23.90$31.00$27.45$69.30 06/23$27.45–$55.95$27.45--
$760.00Jun 17$33.50$41.00$37.25$51.42 07/17$37.25–$66.50$37.25--
$760.00Jan 21$51.00$61.00$56.00$60.20 07/29$56.00–$86.50$56.00--
$760.00Dec 18$11.80$18.20$15.00--$15.00–$15.00—$11.805
$750.00Aug 21$0.00$1.80$0.90$1.15 08/06$0.45–$17.05$0.90--
$750.00Sep 18$0.00$10.00$5.00$13.30 08/04$3.45–$16.60$5.00--
$740.00Aug 21$0.25$1.80$1.02$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$5.40$13.00$9.20$15.41 08/06$9.20–$32.65$9.20--
$740.00Dec 18$8.60$16.00$12.30$35.80 07/10$12.30–$36.50$12.30--
$740.00Jan 15$11.20$18.00$14.60$56.60 06/22$14.60–$39.75$14.60--
$740.00Mar 19$20.50$27.00$23.75$35.20 07/27$23.75–$48.45$23.75--

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 298
Total Puts 295
Put/Call Ratio 0.99
Net Difference 3

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,522
Total Puts 2,343
Average Put/Call Ratio 0.50
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