Tour v505
MCK
MCKESSON CORP
$878.73 -2.55%
$879.00 (+0.03%)🌙
as of 08/12 06:48 PM
(8/11 18:53) ◀
|
Wednesday, August 12, 2026 (6:48pm)
January 2026
|
▶ (8/13 18:47)
◀ 8/12 18:48 ▶

Option Volume

Detail
ℹ
Current (08/12) 1,328
Calls: 288 (22%)
Puts: 1,040 (78%)
Prior (08/11) 593
Calls: 298 (50%)
Puts: 295 (50%)
Current vs Prior +123.95%
Calls: -3.36% (Calls)
Puts: +252.54% (Puts)
Prior 7-Day Total 7,179
Calls: 4,563 (64%)
Puts: 2,616 (36%)
Prior 7-Day Average 1,025
Calls: 651 (64%)
Puts: 373 (36%)
Current vs Prior 7-Day Avg +29.49%
Calls: -55.82%
Puts: +178.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/12) $2.52M
Calls: $403.3K (16%)
Puts: $2.12M (84%)
Prior (08/11) $1.38M
Calls: $1.09M (79%)
Puts: $292.6K (21%)
Current vs Prior +82.34%
Calls: -63.03%
Puts: +624.27%
Prior 7-Day Total $21.54M
Calls: $15.87M (74%)
Puts: $5.67M (26%)
Prior 7-Day Average $3.08M
Calls: $2.27M (74%)
Puts: $810.7K (26%)
Current vs Prior 7-Day Avg -18.02%
Calls: -82.21%
Puts: +161.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 3.61
Prior (08/11) 0.99
Current vs Prior +264.78%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +471.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/12) 3,143
Calls: 1,845 (59%)
Puts: 1,298 (41%)
Prior (08/11) 4,060
Calls: 3,092 (76%)
Puts: 968 (24%)
Current vs Prior -22.59%
Prior 7-Day Total 59,916
Calls: 41,104 (69%)
Puts: 18,812 (31%)
Prior 7-Day Average 8,559
Calls: 5,872 (69%)
Puts: 2,687 (31%)
Current vs Prior 7-Day Avg -63.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.09% | 7.49%4.09% | 7.49%
Prior 3.91% | 7.28%3.91% | 7.28%
Current vs Prior +4.51% | +2.86%+4.51% | +2.86%
Prior 7-Day Avg 6.12% | 8.88%6.12% | 8.88%
Current vs 7-Day Avg -33.19% | -15.71%-33.19% | -15.71%
Prior 7-Day Eod 3.91% | 7.28%3.91% | 7.28%
Current vs 7-Day Eod +4.51% | +2.86%+4.51% | +2.86%
Sentiment BEARISHBEARISH

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 13.93% | 9.93%
Calls: 13.14% | 8.53%
Puts: 14.71% | 11.33%
Current vs 7-Day Avg +5.27% | -1.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($2.12M) vs calls ($403.3K). Elevated premium activity with dollar volume up 82% vs prior. Unusually high activity with volume up 124% vs prior - elevated interest. Extreme bearish P/C ratio of 3.61 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 6.3%, best 3.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2176.0083.40$79.709.3%10.92100
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Aug 21158.90164.70$161.803.6%100.93--
$1000.00Aug 21118.90126.00$122.455.8%310.98--
$990.00Aug 21108.50115.80$112.156.5%240.92--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2176.0083.40$79.709.3%10.92100
$830.00Aug 2147.9054.10$51.0012.2%10.87--
$840.00Aug 2138.7044.90$41.8014.8%50.83--
$850.00Aug 2130.8036.60$33.7017.2%20.76--
$860.00Aug 2123.0029.30$26.1524.1%10.69--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 21118.90126.00$122.455.8%310.98--
$1040.00Aug 21158.90164.70$161.803.6%100.93--
$990.00Aug 21108.50115.80$112.156.5%240.92--
$900.00Aug 2126.2031.60$28.9018.7%470.7130
$890.00Aug 2118.6023.80$21.2024.5%2120.6299

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 1.2K, top 518)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 210.200.50$0.3585.7%1760.02253
$880.00Sep 1828.5032.40$30.4512.8%120.5090
$900.00Sep 1820.0024.60$22.3020.6%70.41255
$840.00Aug 2138.7044.90$41.8014.8%50.83--
$920.00Sep 1810.5017.20$13.8548.4%50.30--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 213.608.80$6.2083.9%5180.24216
$890.00Aug 2118.6023.80$21.2024.5%2120.6299
$840.00Aug 210.807.60$4.20161.9%760.1824
$900.00Aug 2126.2031.60$28.9018.7%470.7130
$1000.00Aug 21118.90126.00$122.455.8%310.98--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.7%, max 19.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 21Sep 1832.1%27.0%19.0%763
$880.00Aug 21Sep 1828.2%25.8%9.4%1490
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Aug 21Sep 1831.0%27.8%11.7%7836
$880.00Aug 21Sep 1828.2%25.8%9.4%536
$870.00Aug 21Sep 1827.8%26.4%5.4%389
$860.00Aug 21Sep 1828.5%27.6%3.5%434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 33.48, avg 5.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$920.00$960.00Aug 21$2.15$37.85$2.1518%17.60$922.15
$900.00$920.00Aug 21$2.85$17.15$2.8529%6.02$902.85
$940.00$960.00Sep 18$2.70$17.30$2.7021%6.41$942.70
$880.00$890.00Sep 18$4.25$5.75$4.2550%1.35$884.25
$890.00$900.00Sep 18$3.90$6.10$3.9045%1.56$893.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$840.00$790.00Aug 21$1.45$48.55$1.4518%33.48$838.55
$870.00$860.00Sep 18$3.25$6.75$3.2544%2.08$866.75
$890.00$880.00Aug 21$5.15$4.85$5.1562%0.94$884.85
$860.00$850.00Aug 21$2.10$7.90$2.1032%3.76$857.90
$800.00$780.00Sep 18$1.65$18.35$1.6514%11.12$798.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.14, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$960.00$1000.00Aug 21$1.65$1.65$38.3592%0.04$961.65
$900.00$910.00Sep 18$4.50$4.50$5.5059%0.82$904.50
$910.00$920.00Sep 18$3.95$3.95$6.0565%0.65$913.95
$930.00$940.00Sep 18$2.65$2.65$7.3574%0.36$932.65
$880.00$890.00Aug 21$4.35$4.35$5.6552%0.77$884.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$740.00$720.00Aug 21$2.38$2.38$17.6294%0.14$737.62
$810.00$800.00Sep 18$2.40$2.40$7.6082%0.32$807.60
$860.00$840.00Sep 18$7.35$7.35$12.6561%0.58$852.65
$840.00$830.00Sep 18$3.10$3.10$6.9070%0.45$836.90
$850.00$840.00Aug 21$2.00$2.00$8.0076%0.25$848.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $15.07, cheapest $14.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$880.00Aug 21Sep 18$16.2528.2%25.8%
$890.00Aug 21Sep 18$16.3527.8%28.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$880.00Aug 21Sep 18$14.2528.2%25.8%
$870.00Aug 21Sep 18$14.1527.8%26.4%
$860.00Aug 21Sep 18$14.3528.5%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.44% of stock, avg 4.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$880.00Aug 21$14.20$16.05$30.25$849.75$910.253.44%
$890.00Aug 21$9.85$21.20$31.05$858.95$921.053.53%
$860.00Aug 21$26.15$8.30$34.45$825.55$894.453.92%
$900.00Aug 21$7.00$28.90$35.90$864.10$935.904.09%
$850.00Aug 21$33.70$6.20$39.90$810.10$889.904.54%
$840.00Aug 21$41.80$4.20$46.00$794.00$886.005.23%
$880.00Sep 18$30.45$30.30$60.75$819.25$940.756.91%
$900.00Sep 18$22.30$41.20$63.50$836.50$963.507.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.54% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$960.00$790.00Aug 21$2.00$2.75$4.75$785.25$964.75
$960.00$840.00Aug 21$2.00$4.20$6.20$833.80$966.20
$920.00$790.00Aug 21$4.15$2.75$6.90$783.10$926.90
$920.00$840.00Aug 21$4.15$4.20$8.35$831.65$928.35
$960.00$850.00Aug 21$2.00$6.20$8.20$841.80$968.20
$920.00$850.00Aug 21$4.15$6.20$10.35$839.65$930.35
$900.00$790.00Aug 21$7.00$2.75$9.75$780.25$909.75
$900.00$840.00Aug 21$7.00$4.20$11.20$828.80$911.20
$960.00$860.00Aug 21$2.00$8.30$10.30$849.70$970.30
$900.00$850.00Aug 21$7.00$6.20$13.20$836.80$913.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.02, avg credit $4.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
800/810930/940Sep 18$5.05$4.9556%1.02$804.95$935.05
800/810920/930Sep 18$5.15$4.8552%1.06$804.85$925.15
830/840930/940Sep 18$5.75$4.2544%1.35$834.25$935.75
830/840920/930Sep 18$5.85$4.1540%1.41$834.15$925.85
820/830930/940Sep 18$4.90$5.1049%0.96$825.10$934.90
820/830920/930Sep 18$5.00$5.0045%1.00$825.00$925.00
810/820930/940Sep 18$4.15$5.8553%0.71$815.85$934.15
810/820920/930Sep 18$4.25$5.7548%0.74$815.75$924.25
720/740960/1000Aug 21$4.03$35.9786%0.11$735.97$964.03
720/740900/920Aug 21$5.23$14.7765%0.35$734.77$905.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 79.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$920.00$960.00$1000.00Aug 21$0.50$39.5016%79.00
$920.00$930.00$940.00Sep 18$0.10$9.909%99.00
$840.00$850.00$860.00Aug 21$0.55$9.4514%17.18
$880.00$890.00$900.00Sep 18$0.35$9.659%27.57
$900.00$910.00$920.00Sep 18$0.55$9.4510%17.18
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$840.00$850.00$860.00Aug 21$0.10$9.9014%99.00
$870.00$880.00$890.00Aug 21$0.85$9.1521%10.76
$860.00$870.00$880.00Aug 21$0.85$9.1520%10.76
$810.00$820.00$830.00Sep 18$0.75$9.257%12.33
$850.00$860.00$870.00Aug 21$1.35$8.6517%6.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-2.25, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$880.001:2Aug 21-$2.25$17.75
$800.00$830.001:2Aug 21-$22.30$7.70
$900.00$920.001:2Aug 21-$1.30$18.70
$940.00$960.001:2Sep 18-$3.05$16.95
$890.00$900.001:2Aug 21-$4.15$5.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$840.00$790.001:2Aug 21-$1.30$48.70
$780.00$710.001:2Sep 18-$5.16$64.84
$850.00$840.001:2Aug 21-$2.20$7.80
$800.00$780.001:2Sep 18-$2.75$17.25
$870.00$860.001:2Aug 21-$4.85$5.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.24%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$880.00Sep 18$28.500.500.1%3.24%3.39%1290
$890.00Sep 18$23.800.451.3%2.71%3.99%43
$900.00Sep 18$20.000.412.4%2.28%4.70%7255
$910.00Sep 18$15.900.353.6%1.81%5.37%342
$920.00Sep 18$10.500.304.7%1.19%5.89%5--
$930.00Sep 18$8.500.265.8%0.97%6.80%1--
$940.00Sep 18$5.800.217.0%0.66%7.63%1--
$960.00Sep 18$2.500.159.2%0.28%9.53%479
$880.00Aug 21$11.600.480.1%1.32%1.46%2--
$890.00Aug 21$6.600.381.3%0.75%2.03%2--

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 $68.30/$73.90) — try a limit near $68.30. Also watch the $900.00 01-15 call last traded $61.99 on 08/07 (now $59.70/$65.00) — try a limit near $61.99; the $840.00 11-20 call last traded $86.65 on 08/07 (now $77.70/$85.20) — try a limit near $81.45. Most tradeable put: the $900.00 11-20 put last traded $83.00 on 08/06 (now $60.20/$65.40) — try a limit near $62.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$880.00Aug 21$11.60$16.80$14.20$20.84 08/07$9.80–$39.35$14.20--
$880.00Sep 18$28.50$32.40$30.45$29.90 08/07$16.95–$49.80$29.9090
$880.00Nov 20$54.90$62.00$58.45$61.50 08/07$35.60–$72.55$58.456
$880.00Dec 18$61.70$70.00$65.85$60.15 08/06$41.75–$80.05$61.70--
$880.00Jan 15$68.20$75.80$72.00$79.08 08/07$48.20–$86.75$72.00--
$880.00Feb 19$80.10$88.00$84.05$80.30 07/17$57.15–$98.40$80.30--
$880.00Mar 19$86.20$94.00$90.10$100.55 08/06$63.10–$105.80$90.10--
$880.00Jun 17$106.50$115.00$110.75$83.40 07/23$82.90–$125.00$106.50--
$880.00Jan 21$148.00$156.00$152.00$160.32 07/28$120.40–$167.55$152.00--
$870.00Aug 21$16.90$22.90$19.90$22.91 08/07$13.10–$44.90$19.90--
$870.00Sep 18$31.70$39.30$35.50$33.70 08/07$19.20–$55.75$33.70--
$870.00Nov 20$60.00$67.60$63.80$64.87 08/07$38.95–$78.40$63.80--
$870.00Dec 18$67.30$75.20$71.25$61.06 08/03$45.65–$85.80$67.30--
$890.00Aug 21$6.60$13.10$9.85$14.08 08/07$8.30–$34.05$9.85--
$890.00Sep 18$23.80$28.60$26.20$31.60 08/07$13.75–$44.75$26.203
$890.00Nov 20$49.00$55.90$52.45$56.00 08/07$31.85–$68.05$52.45--
$890.00Dec 18$56.80$65.00$60.90$79.58 07/29$38.45–$74.30$60.90--
$860.00Aug 21$23.00$29.30$26.15$28.93 08/07$15.10–$51.65$26.15--
$860.00Sep 18$39.00$45.50$42.25$40.50 08/07$23.40–$62.15$40.50--
$860.00Nov 20$66.90$73.00$69.95$74.60 08/07$43.10–$84.25$69.95--
$860.00Dec 18$72.90$80.90$76.90$78.49 07/28$49.20–$92.05$76.90--
$860.00Jan 15$80.00$86.70$83.35$63.50 08/04$55.40–$99.60$80.00--
$860.00Mar 19$96.80$104.70$100.75$126.55 07/29$71.95–$116.75$100.75--
$860.00Jun 17$117.00$126.00$121.50$87.30 07/07$90.50–$136.00$117.00--
$860.00Jan 21$158.00$168.00$163.00$170.00 07/28$129.00–$178.50$163.00--
$900.00Aug 21$3.80$10.20$7.00$13.63 08/07$6.05–$28.60$7.00369
$900.00Sep 18$20.00$24.60$22.30$20.80 08/07$13.05–$39.25$20.80255
$900.00Nov 20$45.00$50.80$47.90$48.00 08/06$28.75–$62.35$47.90--
$900.00Dec 18$52.00$60.00$56.00$68.90 07/29$34.75–$69.30$56.00--
$900.00Jan 15$59.70$65.00$62.35$61.99 08/07$40.95–$76.40$61.99297
$900.00Feb 19$70.00$78.00$74.00$88.43 07/29$49.55–$87.15$74.00--
$900.00Mar 19$76.70$84.00$80.35$66.50 07/24$57.00–$93.95$76.70--
$900.00Jun 17$97.00$105.00$101.00$108.00 08/07$74.10–$114.50$101.00--
$900.00Jan 21$138.00$147.00$142.50$130.39 08/05$112.00–$158.00$138.00--
$850.00Aug 21$30.80$36.60$33.70$43.30 08/07$19.45–$58.20$33.70--
$850.00Sep 18$44.00$51.50$47.75$36.60 08/06$26.50–$68.35$44.00--
$850.00Nov 20$72.00$78.90$75.45$75.49 08/06$47.05–$90.65$75.45--
$850.00Dec 18$78.70$86.00$82.35$81.73 08/06$53.40–$98.40$81.73--
$850.00Jan 21$163.00$172.00$167.50$191.28 07/29$133.50–$184.35$167.50--
$910.00Aug 21$2.35$8.90$5.63$7.03 08/06$5.63–$24.20$5.63--
$910.00Sep 18$15.90$19.70$17.80$12.75 08/06$9.00–$34.65$15.9042
$910.00Nov 20$40.20$46.70$43.45$28.40 07/16$25.75–$57.80$40.20--
$910.00Dec 18$48.60$56.00$52.30$51.00 08/05$31.65–$64.50$51.00--
$910.00Feb 19$65.50$73.00$69.25$90.85 07/29$46.20–$82.20$69.25--
$840.00Aug 21$38.70$44.90$41.80$48.00 08/07$23.25–$66.30$41.80--
$840.00Sep 18$51.80$59.00$55.40$65.00 08/07$31.20–$75.70$55.40--
$840.00Nov 20$77.70$85.20$81.45$86.65 08/07$51.80–$97.50$81.4513
$840.00Dec 18$84.60$93.00$88.80$56.40 07/07$57.05–$104.60$84.60--
$840.00Jan 15$90.70$98.70$94.70$70.15 08/04$66.00–$111.65$90.70--
$840.00Feb 19$102.00$110.00$106.00$88.08 07/22$75.05–$122.70$102.00--
$840.00Mar 19$108.10$116.00$112.05$101.52 08/05$80.80–$129.10$108.10--
$840.00Jun 17$128.00$137.00$132.50$96.80 08/04$99.50–$149.00$128.00--
$840.00Jan 21$168.00$177.00$172.50$177.23 07/28$138.45–$190.00$172.50--
$920.00Aug 21$0.90$7.40$4.15$7.30 08/07$3.35–$20.15$4.1563
$920.00Sep 18$10.50$17.20$13.85$15.40 08/07$8.40–$30.25$13.85--
$920.00Nov 20$36.80$45.00$40.90$44.50 08/07$23.00–$53.25$40.90--
$920.00Dec 18$43.80$50.00$46.90$60.40 07/28$28.65–$60.25$46.9011
$920.00Jan 15$50.40$56.20$53.30$46.68 08/03$33.00–$67.90$50.40--
$920.00Feb 19$61.90$69.00$65.45$65.42 07/30$42.95–$77.05$65.42--
$920.00Mar 19$68.30$73.90$71.10$60.00 07/16$49.10–$84.15$68.3020
$920.00Jun 17$87.00$96.00$91.50$98.00 08/07$66.05–$106.00$91.50--
$920.00Jan 21$129.00$137.20$133.10$132.70 07/30$104.00–$148.50$132.70--
$830.00Aug 21$47.90$54.10$51.00$57.56 08/07$27.60–$73.35$51.00--
$830.00Sep 18$58.30$65.60$61.95$65.00 08/05$34.85–$82.40$61.95--
$830.00Nov 20$84.00$91.60$87.80$74.50 07/16$56.70–$104.40$84.00--
$830.00Dec 18$90.80$98.70$94.75$99.54 08/06$63.25–$111.00$94.75--
$830.00Jan 21$174.00$182.00$178.00$160.68 08/06$143.00–$195.00$174.00--
$930.00Aug 21$0.35$6.80$3.58$4.90 08/07$3.13–$16.70$3.58--
$930.00Sep 18$8.50$13.70$11.10$11.30 08/07$5.83–$26.20$11.10--
$930.00Nov 20$33.80$41.50$37.65$41.20 08/07$20.65–$48.50$37.65--
$930.00Dec 18$39.00$46.00$42.50$42.80 08/05$25.95–$55.20$42.50--
$820.00Aug 21$56.00$63.80$59.90$51.80 08/05$32.05–$83.25$56.00--
$820.00Sep 18$66.00$73.80$69.90$62.00 08/06$41.35–$90.15$66.00--
$820.00Nov 20$90.70$99.00$94.85$81.50 08/05$61.70–$111.30$90.70--
$820.00Dec 18$97.40$105.00$101.20$53.80 07/02$67.00–$119.00$97.40--
$820.00Jan 15$103.00$109.90$106.45$102.20 08/06$74.05–$124.50$103.00--
$820.00Feb 19$114.00$122.20$118.10$140.89 07/29$84.55–$136.25$118.10--
$820.00Mar 19$121.90$127.10$124.50$148.00 07/29$90.70–$141.90$124.50--
$820.00Jun 17$140.00$149.00$144.50$119.80 07/21$109.50–$161.50$140.00--
$820.00Jan 21$179.00$188.00$183.50$156.00 08/04$147.50–$201.50$179.00--
$940.00Aug 21$0.00$3.00$1.50$3.20 08/07$1.50–$13.20$1.50--
$940.00Sep 18$5.80$11.10$8.45$6.65 08/04$4.90–$22.20$6.65--
$940.00Nov 20$29.70$36.00$32.85$21.90 08/04$18.70–$44.35$29.70--
$940.00Dec 18$35.00$42.40$38.70$26.95 08/04$23.60–$50.65$35.00--
$940.00Jan 15$42.40$48.60$45.50$46.00 07/30$28.75–$58.25$45.50--
$940.00Mar 19$59.30$66.30$62.80$66.40 08/07$42.55–$74.85$62.8021
$940.00Jun 17$78.00$87.00$82.50$85.64 07/30$59.10–$96.80$82.50--
$810.00Aug 21$66.00$73.30$69.65$77.00 08/07$36.25–$92.80$69.65--
$810.00Sep 18$74.20$81.80$78.00$81.00 08/06$45.20–$98.75$78.00--
$810.00Nov 20$97.70$106.00$101.85$82.64 07/20$66.90–$120.05$97.70--
$810.00Dec 18$104.60$112.00$108.30$103.80 08/07$72.25–$125.75$104.60--
$810.00Jan 21$185.00$194.00$189.50$171.65 07/24$152.50–$207.50$185.00--
$950.00Nov 20$26.20$31.90$29.05--$29.05–$29.05—$26.206
$800.00Aug 21$76.00$83.40$79.70$73.94 08/06$41.80–$102.95$76.00100
$960.00Sep 18$2.50$9.00$5.75--$5.75–$9.65$2.5079
$960.00Aug 21$0.00$4.00$2.00--$2.00–$2.00—--63
$980.00Jan 15$28.90$34.30$31.60--$31.60–$31.60—$28.9070
$1000.00Jan 15$24.00$29.50$26.75--$26.75–$34.15$24.0072
$1000.00Aug 21$0.20$0.50$0.35--$0.35–$0.35—$0.20253
$500.00Jan 21$412.00$422.00$417.00--$417.00–$417.00—$412.0012
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$880.00Aug 21$13.20$18.90$16.05$15.10 08/07$7.65–$74.85$15.1036
$880.00Sep 18$27.30$33.30$30.30$27.30 08/07$19.50–$78.85$27.30--
$880.00Jan 15$58.90$66.00$62.45$89.37 08/04$52.40–$99.35$62.45--
$880.00Jun 17$83.00$91.00$87.00$116.70 07/23$78.00–$121.10$87.00--
$880.00Mar 19$71.30$78.00$74.65--$74.65–$74.65—$71.301
$870.00Aug 21$8.10$15.40$11.75$15.30 08/07$5.33–$66.75$11.7576
$870.00Sep 18$22.10$29.70$25.90$29.30 08/07$15.85–$71.25$25.9013
$890.00Aug 21$18.60$23.80$21.20$25.00 08/07$10.40–$81.85$21.2099
$890.00Sep 18$32.00$39.00$35.50$39.70 08/07$24.10–$86.90$35.50--
$860.00Aug 21$5.20$11.40$8.30$10.06 08/07$3.90–$59.05$8.3015
$860.00Sep 18$20.10$25.20$22.65$23.90 08/07$13.30–$64.55$22.6519
$860.00Dec 18$44.90$53.00$48.95$65.00 07/17$40.25–$82.50$48.95--
$860.00Jan 15$49.00$56.70$52.85$78.10 08/04$44.40–$87.75$52.85--
$860.00Mar 19$62.50$69.00$65.75$124.00 06/25$56.60–$97.65$65.75--
$860.00Jun 17$74.00$82.00$78.00$122.20 07/02$69.25–$110.10$78.00--
$900.00Aug 21$26.20$31.60$28.90$28.70 08/07$14.75–$90.20$28.7030
$900.00Sep 18$37.80$44.60$41.20$44.90 08/07$28.45–$95.10$41.2052
$900.00Nov 20$60.20$65.40$62.80$83.00 08/06$51.15–$104.70$62.804
$900.00Dec 18$64.30$72.00$68.15$85.34 07/17$56.75–$109.15$68.15--
$900.00Jan 15$69.80$75.20$72.50$121.80 07/10$60.90–$113.45$72.50--
$900.00Jun 17$93.00$101.00$97.00$103.80 07/30$87.50–$131.85$97.00--
$900.00Jan 21$115.00$123.00$119.00$160.00 06/11$109.50–$151.50$119.00--
$850.00Aug 21$3.60$8.80$6.20$10.20 08/07$2.45–$52.30$6.20216
$850.00Sep 18$16.70$21.40$19.05$21.40 08/07$11.30–$57.95$19.05--
$850.00Dec 18$40.90$49.00$44.95$47.17 07/28$36.15–$76.85$44.95--
$910.00Aug 21$33.80$39.70$36.75$40.00 08/06$19.85–$99.50$36.75--
$910.00Dec 18$69.80$77.00$73.40--$73.40–$73.40—$69.801
$840.00Aug 21$0.80$7.60$4.20$5.30 08/07$1.78–$45.95$4.2024
$840.00Sep 18$12.50$18.10$15.30$18.00 08/07$9.70–$52.85$15.3012
$840.00Nov 20$33.00$40.00$36.50$60.00 08/04$28.80–$67.45$36.50--
$840.00Jan 15$42.90$48.20$45.55$67.17 08/04$36.85–$76.65$45.55--
$840.00Mar 19$52.10$61.00$56.55$76.10 08/03$49.35–$87.75$56.55--
$840.00Jun 17$65.00$73.00$69.00$81.00 07/27$61.50–$98.05$69.00--
$840.00Jan 21$87.00$95.00$91.00$104.00 08/05$83.50–$118.50$91.00--
$920.00Aug 21$40.70$48.00$44.35$52.00 08/07$25.80–$108.50$44.35--
$920.00Jan 15$79.20$86.50$82.85$93.60 07/30$70.50–$126.05$82.85--
$920.00Jun 17$103.00$111.00$107.00$115.00 07/30$96.40–$144.50$107.00--
$830.00Aug 21$0.10$6.80$3.45$4.80 08/07$1.10–$40.50$3.45--
$830.00Sep 18$8.50$15.90$12.20$25.30 08/06$7.15–$46.90$12.2019
$830.00Nov 20$28.20$36.00$32.10$30.73 08/07$25.80–$61.80$30.73--
$830.00Dec 18$34.40$41.00$37.70$49.29 08/03$31.00–$66.60$37.70--
$830.00Jan 21$83.00$91.00$87.00$99.98 08/05$79.50–$113.50$87.00--
$930.00Nov 20$75.90$84.00$79.95$85.20 08/07$66.30–$127.00$79.95--
$820.00Aug 21$0.00$6.10$3.05$2.37 08/07$3.00–$34.95$2.37--
$820.00Sep 18$6.50$13.40$9.95$19.10 08/06$5.88–$41.95$9.9514
$820.00Nov 20$25.10$33.00$29.05$28.86 08/07$22.95–$56.75$28.86--
$820.00Dec 18$31.60$37.00$34.30$33.40 07/28$28.05–$60.60$33.4055
$820.00Jan 15$33.30$40.80$37.05$50.10 08/05$30.45–$67.10$37.05--
$820.00Mar 19$44.60$53.00$48.80$76.50 07/13$43.10–$76.55$48.80--
$820.00Jun 17$56.50$66.00$61.25$68.46 07/30$54.40–$89.45$61.25--
$820.00Jan 21$79.00$87.00$83.00$94.40 08/05$75.50–$108.50$83.00--
$940.00Aug 21$59.30$67.00$63.15$68.80 08/07$41.30–$126.95$63.15--
$810.00Aug 21$0.00$5.80$2.90$2.24 08/07$1.80–$29.55$2.24--
$810.00Sep 18$4.40$12.50$8.45$7.56 08/07$4.95–$37.20$7.5610
$810.00Nov 20$22.90$30.00$26.45$50.60 08/04$20.45–$52.40$26.45--
$810.00Dec 18$26.70$35.00$30.85$43.90 08/03$25.25–$56.35$30.85--
$810.00Feb 19$37.30$46.00$41.65$61.51 07/20$36.10–$67.60$41.65--
$950.00Aug 21$69.80$76.00$72.90$62.60 08/06$49.80–$136.65$69.80--
$950.00Nov 20$90.80$97.00$93.90$118.00 08/05$77.20–$143.95$93.90--
$800.00Aug 21$0.05$4.50$2.28$1.42 08/07$0.93–$24.95$1.42--
$800.00Sep 18$4.80$7.30$6.05$6.50 08/07$5.60–$32.90$6.0534
$800.00Nov 20$20.00$28.00$24.00$25.00 08/07$18.45–$47.70$24.00--
$800.00Dec 18$23.80$30.90$27.35$57.00 07/07$22.85–$52.65$27.35116
$800.00Jan 15$27.00$31.70$29.35$29.45 08/07$25.30–$56.75$29.35--
$800.00Mar 19$38.30$47.00$42.65$45.00 07/28$36.95–$67.40$42.65--
$800.00Jun 17$50.00$58.00$54.00$54.84 08/07$47.50–$78.50$54.00--
$800.00Jan 21$71.00$80.00$75.50$74.70 08/07$68.50–$99.00$74.70--
$960.00Aug 21$77.20$86.00$81.60$71.10 08/06$59.55–$146.50$77.20--
$790.00Aug 21$0.00$5.50$2.75$2.12 08/07$1.42–$22.45$2.12--
$790.00Sep 18$3.00$9.90$6.45$8.15 08/07$6.20–$27.80$6.45--
$790.00Jan 21$67.00$76.00$71.50$69.38 07/29$65.50–$95.00$69.38--
$970.00Aug 21$89.10$96.00$92.55$99.00 08/07$68.40–$156.10$92.55--
$780.00Aug 21$0.05$5.40$2.73$2.40 08/06$0.68–$17.95$2.40--
$780.00Sep 18$3.00$5.80$4.40$7.10 08/07$2.80–$25.00$4.40242
$780.00Nov 20$14.00$23.00$18.50$18.55 08/07$14.55–$39.60$18.50--
$780.00Jan 15$21.70$27.80$24.75$43.00 07/20$21.40–$48.20$24.75--
$780.00Mar 19$33.00$41.00$37.00$46.90 07/27$31.80–$58.65$37.00--
$780.00Jun 17$42.50$52.00$47.25$62.72 08/04$41.90–$70.00$47.25--
$780.00Jan 21$64.00$73.00$68.50$86.67 07/16$62.50–$90.00$68.50--
$770.00Aug 21$0.00$5.30$2.65$2.42 08/07$0.35–$16.15$2.42--
$770.00Sep 18$0.00$7.40$3.70$8.60 08/06$3.05–$21.90$3.70--
$770.00Feb 19$25.30$32.50$28.90$77.70 06/30$26.10–$51.10$28.90--
$770.00Jan 21$60.00$69.00$64.50$88.49 07/07$59.00–$86.00$64.50--
$760.00Aug 21$0.00$5.30$2.65$0.32 08/07$0.68–$13.90$0.32--
$760.00Sep 18$1.65$10.00$5.83$10.30 08/03$3.98–$19.65$5.83--
$760.00Nov 20$10.40$19.00$14.70$14.70 08/07$11.70–$32.55$14.70--
$760.00Jan 15$17.00$24.20$20.60$26.06 07/28$17.95–$40.30$20.60--
$760.00Mar 19$26.50$35.50$31.00$69.30 06/23$27.45–$51.30$31.00--
$760.00Jun 17$37.00$46.00$41.50$51.42 07/17$37.25–$62.05$41.50--
$760.00Jan 21$57.00$66.00$61.50$60.20 07/29$56.00–$82.00$60.20--
$1000.00Aug 21$118.90$126.00$122.45$129.00 08/07$99.20–$186.20$122.45--
$1000.00Feb 19$139.20$147.00$143.10$135.30 08/06$126.65–$193.55$139.20--
$750.00Aug 21$0.00$4.30$2.15$1.15 08/06$0.45–$9.95$1.15--
$750.00Sep 18$0.00$10.00$5.00$13.30 08/04$3.45–$16.60$5.00--
$740.00Aug 21$0.00$5.20$2.60$0.95 08/07$0.65–$9.00$0.95--
$740.00Sep 18$0.50$10.00$5.25$5.00 08/06$4.05–$14.40$5.00--
$740.00Nov 20$6.50$15.90$11.20$15.41 08/06$9.20–$26.45$11.20--
$740.00Dec 18$9.00$18.50$13.75$35.80 07/10$12.30–$31.30$13.75--
$740.00Jan 15$13.00$20.10$16.55$56.60 06/22$14.60–$34.10$16.55--
$740.00Mar 19$21.10$30.30$25.70$35.20 07/27$23.75–$44.30$25.70--

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 288
Total Puts 1,040
Put/Call Ratio 3.61
Net Difference -752

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,563
Total Puts 2,616
Average Put/Call Ratio 0.63
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