Tour v509
MCK
MCKESSON CORP
$856.69 -2.51%
$863.61 (+0.81%)🌙
as of 08/13 06:47 PM
(8/12 18:48) ◀
|
Thursday, August 13, 2026 (6:47pm)
January 2026
|
▶ (8/14 18:45)
◀ 8/13 18:47 ▶

Option Volume

Detail
ℹ
Current (08/13) 613
Calls: 98 (16%)
Puts: 515 (84%)
Prior (08/12) 1,328
Calls: 288 (22%)
Puts: 1,040 (78%)
Current vs Prior -53.84%
Calls: -65.97% (Calls)
Puts: -50.48% (Puts)
Prior 7-Day Total 7,992
Calls: 4,454 (56%)
Puts: 3,538 (44%)
Prior 7-Day Average 1,141
Calls: 636 (56%)
Puts: 505 (44%)
Current vs Prior 7-Day Avg -46.31%
Calls: -84.60%
Puts: +1.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $1.10M
Calls: $266.8K (24%)
Puts: $832.6K (76%)
Prior (08/12) $2.52M
Calls: $403.3K (16%)
Puts: $2.12M (84%)
Current vs Prior -56.42%
Calls: -33.84%
Puts: -60.71%
Prior 7-Day Total $22.51M
Calls: $15.15M (67%)
Puts: $7.36M (33%)
Prior 7-Day Average $3.22M
Calls: $2.16M (67%)
Puts: $1.05M (33%)
Current vs Prior 7-Day Avg -65.80%
Calls: -87.67%
Puts: -20.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 5.26
Prior (08/12) 3.61
Current vs Prior +45.53%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +375.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 5,081
Calls: 3,488 (69%)
Puts: 1,593 (31%)
Prior (08/12) 3,143
Calls: 1,845 (59%)
Puts: 1,298 (41%)
Current vs Prior +61.66%
Prior 7-Day Total 59,849
Calls: 40,223 (67%)
Puts: 19,626 (33%)
Prior 7-Day Average 8,549
Calls: 5,746 (67%)
Puts: 2,803 (33%)
Current vs Prior 7-Day Avg -40.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.44% | 7.69%4.44% | 7.69%
Prior 4.09% | 7.49%4.09% | 7.49%
Current vs Prior +8.42% | +2.65%+8.42% | +2.65%
Prior 7-Day Avg 5.59% | 8.52%5.59% | 8.52%
Current vs 7-Day Avg -20.65% | -9.75%-20.65% | -9.75%
Prior 7-Day Eod 4.09% | 7.49%4.09% | 7.49%
Current vs 7-Day Eod +8.42% | +2.65%+8.42% | +2.65%
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 14.86% | 9.81%
Calls: 13.78% | 8.16%
Puts: 15.93% | 11.46%
Current vs 7-Day Avg -1.33% | -0.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($832.6K) vs calls ($266.8K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 54% vs prior. Extreme bearish P/C ratio of 5.26 - 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 7.2%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Sep 18139.30146.00$142.654.7%10.94--
$880.00Sep 1819.1020.60$19.857.6%40.40102
$890.00Sep 1815.4016.70$16.058.1%20.355
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$960.00Aug 2198.00105.90$101.957.7%10.96--
$970.00Aug 21108.00117.00$112.508.0%10.92--

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. 16 found (avg delta 0.71, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Sep 18139.30146.00$142.654.7%10.94--
$810.00Aug 2147.6055.90$51.7516.0%20.85358
$830.00Aug 2132.0038.80$35.4019.2%20.77368
$820.00Sep 1852.4059.00$55.7011.8%10.71--
$840.00Aug 2124.0030.00$27.0022.2%30.69--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$960.00Aug 2198.00105.90$101.957.7%10.96--
$940.00Aug 2178.0087.00$82.5010.9%20.92--
$970.00Aug 21108.00117.00$112.508.0%10.92--
$880.00Aug 2124.5031.80$28.1525.9%10.70--
$890.00Sep 1842.0047.40$44.7012.1%20.6623

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 532, top 250)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Sep 180.004.40$2.20200.0%80.06138
$950.00Sep 182.006.20$4.10102.4%60.1222
$870.00Aug 218.0014.50$11.2557.8%50.41270
$900.00Sep 1811.2013.30$12.2517.1%50.29259
$850.00Aug 2118.5024.10$21.3026.3%40.61181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Aug 2113.0020.40$16.7044.3%2500.50--
$850.00Aug 218.1015.00$11.5559.7%610.40716
$850.00Sep 1822.5028.20$25.3522.5%260.4479
$840.00Aug 214.7012.30$8.5089.4%230.3189
$810.00Sep 189.8015.50$12.6545.1%200.2512

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 19.8%, max 25.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$890.00Aug 21Sep 1833.7%26.9%25.2%6126
$900.00Aug 21Sep 1831.1%26.0%19.6%8629
$880.00Aug 21Sep 1832.4%27.3%18.6%5102
$850.00Aug 21Sep 1831.6%27.2%16.1%5213
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$860.00Aug 21Sep 1832.5%26.6%22.2%26919
$830.00Aug 21Sep 1834.5%28.3%21.8%14126
$840.00Aug 21Sep 1833.0%27.6%19.6%25102
$880.00Aug 21Sep 1832.4%27.3%18.6%330
$850.00Aug 21Sep 1831.6%27.2%16.1%87795

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 85.96, avg 13.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$900.00$920.00Aug 21$0.23$19.77$0.2316%85.96$900.23
$920.00$940.00Aug 21$0.15$19.85$0.1513%132.33$920.15
$970.00$1000.00Aug 21$0.55$29.45$0.5510%53.55$970.55
$950.00$1000.00Sep 18$1.90$48.10$1.9012%25.32$951.90
$920.00$940.00Sep 18$1.70$18.30$1.7018%10.76$921.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$870.00$860.00Sep 18$3.25$6.75$3.2554%2.08$866.75
$770.00$720.00Sep 18$2.35$47.65$2.3512%20.28$767.65
$790.00$780.00Sep 18$0.55$9.45$0.5516%17.18$789.45
$880.00$860.00Aug 21$11.45$8.55$11.4570%0.75$868.55
$820.00$810.00Sep 18$1.95$8.05$1.9529%4.13$818.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.80, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$900.00$920.00Sep 18$6.15$6.15$13.8571%0.44$906.15
$860.00$880.00Sep 18$10.75$10.75$9.2550%1.16$870.75
$890.00$900.00Aug 21$2.87$2.87$7.1375%0.40$892.87
$890.00$900.00Sep 18$3.80$3.80$6.2065%0.61$893.80
$880.00$890.00Sep 18$3.80$3.80$6.2060%0.61$883.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$810.00$800.00Sep 18$4.45$4.45$5.5575%0.80$805.55
$830.00$790.00Aug 21$4.80$4.80$35.2076%0.14$825.20
$750.00$700.00Aug 21$1.50$1.50$48.5094%0.03$748.50
$830.00$820.00Sep 18$3.40$3.40$6.6066%0.52$826.60
$850.00$840.00Sep 18$4.10$4.10$5.9056%0.69$845.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $12.72, cheapest $13.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$880.00Aug 21Sep 18$11.5532.4%27.3%
$850.00Aug 21Sep 18$14.8031.6%27.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$860.00Aug 21Sep 18$13.0532.5%26.6%
$840.00Aug 21Sep 18$12.7533.0%27.6%
$880.00Aug 21Sep 18$10.3532.4%27.3%
$850.00Aug 21Sep 18$13.8031.6%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.83% of stock, avg 6.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$850.00Aug 21$21.30$11.55$32.85$817.15$882.853.83%
$840.00Aug 21$27.00$8.50$35.50$804.50$875.504.14%
$880.00Aug 21$8.30$28.15$36.45$843.55$916.454.25%
$830.00Aug 21$35.40$6.23$41.63$788.37$871.634.86%
$880.00Sep 18$19.85$38.50$58.35$821.65$938.356.81%
$860.00Sep 18$30.60$29.75$60.35$799.65$920.357.04%
$890.00Sep 18$16.05$44.70$60.75$829.25$950.757.09%
$850.00Sep 18$36.10$25.35$61.45$788.55$911.457.17%
$820.00Sep 18$55.70$14.60$70.30$749.70$890.308.21%
$940.00Aug 21$2.95$82.50$85.45$854.55$1025.459.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.53% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$920.00$790.00Aug 21$3.10$1.43$4.53$785.47$924.53
$900.00$790.00Aug 21$3.33$1.43$4.76$785.24$904.76
$920.00$750.00Aug 21$3.10$2.15$5.25$744.75$925.25
$900.00$750.00Aug 21$3.33$2.15$5.48$744.52$905.48
$890.00$790.00Aug 21$6.20$1.43$7.63$782.37$897.63
$890.00$750.00Aug 21$6.20$2.15$8.35$741.65$898.35
$900.00$830.00Aug 21$3.33$6.23$9.56$820.44$909.56
$920.00$830.00Aug 21$3.10$6.23$9.33$820.67$929.33
$890.00$830.00Aug 21$6.20$6.23$12.43$817.57$902.43
$880.00$790.00Aug 21$8.30$1.43$9.73$780.27$889.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 4.71, avg credit $4.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
800/810890/900Sep 18$8.25$1.7540%4.71$801.75$898.25
800/810940/950Sep 18$4.75$5.2561%0.90$805.25$944.75
820/830890/900Sep 18$7.20$2.8031%2.57$822.80$897.20
780/790890/900Aug 21$3.22$6.7868%0.47$786.78$893.22
790/800890/900Sep 18$5.20$4.8046%1.08$794.80$895.20
770/780890/900Sep 18$4.60$5.4051%0.85$775.40$894.60
800/810900/920Sep 18$10.60$9.4045%1.13$799.40$910.60
830/840890/900Aug 21$5.14$4.8644%1.06$834.86$895.14
810/820890/900Sep 18$5.75$4.2536%1.35$814.25$895.75
780/790890/900Sep 18$4.35$5.6549%0.77$785.65$894.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 249.00, cheapest $0.08)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$900.00$920.00$940.00Aug 21$0.08$19.926%249.00
$870.00$880.00$890.00Aug 21$0.85$9.1516%10.76
$830.00$840.00$850.00Aug 21$2.70$7.3016%2.70
$900.00$920.00$940.00Sep 18$4.45$15.5516%3.49
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$840.00$850.00$860.00Sep 18$0.30$9.7011%32.33
$830.00$840.00$850.00Aug 21$0.78$9.2216%11.82
$870.00$880.00$890.00Sep 18$0.70$9.3011%13.29
$830.00$840.00$850.00Sep 18$0.85$9.1510%10.76
$780.00$790.00$800.00Sep 18$0.85$9.155%10.76

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 $-1.20, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$870.001:2Aug 21-$1.20$18.80
$950.00$1000.001:2Sep 18-$0.30$49.70
$820.00$850.001:2Sep 18-$16.50$13.50
$890.00$900.001:2Aug 21-$0.46$9.54
$920.00$940.001:2Sep 18-$2.70$17.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$860.001:2Aug 21-$5.25$14.75
$770.00$720.001:2Sep 18-$0.75$49.25
$790.00$780.001:2Aug 21-$0.73$9.27
$840.00$830.001:2Aug 21-$3.96$6.04
$780.00$750.001:2Aug 21-$3.22$26.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.29%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$860.00Sep 18$28.200.510.4%3.29%3.68%2284
$880.00Sep 18$19.100.402.7%2.23%4.95%4102
$890.00Sep 18$15.400.353.9%1.80%5.69%25
$900.00Sep 18$11.200.295.1%1.31%6.36%5259
$920.00Sep 18$4.000.187.4%0.47%7.86%1--
$870.00Aug 21$8.000.411.6%0.93%2.49%5270
$890.00Aug 21$4.900.253.9%0.57%4.46%4121
$950.00Sep 18$2.000.1210.9%0.23%11.13%622
$880.00Aug 21$5.200.322.7%0.61%3.33%1--
$940.00Sep 18$1.000.139.7%0.12%9.84%1--

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. 197 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 $820.00 01-15 call last traded $102.20 on 08/06 (now $91.00/$95.80) — try a limit near $93.40. Also watch the $880.00 09-18 call last traded $29.90 on 08/07 (now $19.10/$20.60) — try a limit near $19.85; the $890.00 09-18 call last traded $31.60 on 08/07 (now $15.40/$16.70) — try a limit near $16.05. Most tradeable put: the $890.00 09-18 put last traded $39.70 on 08/07 (now $42.00/$47.40) — try a limit near $42.00.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$860.00Aug 21$14.00$20.00$17.00$28.93 08/07$15.10–$51.65$17.00--
$860.00Sep 18$28.20$33.00$30.60$40.50 08/07$23.40–$62.15$30.60284
$860.00Nov 20$54.60$61.10$57.85$74.60 08/07$43.10–$84.25$57.856
$860.00Dec 18$60.40$68.00$64.20$78.49 07/28$49.20–$92.05$64.20--
$860.00Jan 15$68.30$75.00$71.65$63.50 08/04$55.40–$99.60$68.30--
$860.00Mar 19$86.00$92.00$89.00$126.55 07/29$71.95–$116.75$89.00--
$860.00Jun 17$104.00$113.00$108.50$87.30 07/07$90.50–$136.00$104.00--
$860.00Jan 21$144.00$153.00$148.50$170.00 07/28$129.00–$178.50$148.50--
$850.00Aug 21$18.50$24.10$21.30$43.30 08/07$19.45–$58.20$21.30181
$850.00Sep 18$32.20$40.00$36.10$36.60 08/06$26.50–$68.35$36.1032
$850.00Nov 20$59.90$65.80$62.85$75.49 08/06$47.05–$90.65$62.85--
$850.00Dec 18$65.70$74.00$69.85$81.73 08/06$53.40–$98.40$69.85--
$850.00Jan 21$149.50$158.00$153.75$191.28 07/29$133.50–$184.35$153.75--
$870.00Aug 21$8.00$14.50$11.25$22.91 08/07$11.25–$44.90$11.25270
$870.00Sep 18$23.20$29.50$26.35$33.70 08/07$19.20–$55.75$26.35--
$870.00Nov 20$49.40$56.40$52.90$64.87 08/07$38.95–$78.40$52.90--
$870.00Dec 18$55.60$63.00$59.30$61.06 08/03$45.65–$85.80$59.30--
$840.00Aug 21$24.00$30.00$27.00$48.00 08/07$23.25–$66.30$27.00--
$840.00Sep 18$38.50$45.30$41.90$65.00 08/07$31.20–$75.70$41.90--
$840.00Nov 20$65.20$72.70$68.95$86.65 08/07$51.80–$97.50$68.95--
$840.00Dec 18$72.70$79.00$75.85$56.40 07/07$57.05–$104.60$72.70--
$840.00Jan 15$79.20$86.00$82.60$70.15 08/04$66.00–$111.65$79.20--
$840.00Feb 19$89.00$97.00$93.00$88.08 07/22$75.05–$122.70$89.00--
$840.00Mar 19$95.50$103.00$99.25$101.52 08/05$80.80–$129.10$99.25--
$840.00Jun 17$115.00$123.00$119.00$96.80 08/04$99.50–$149.00$115.00--
$840.00Jan 21$153.00$163.00$158.00$177.23 07/28$138.45–$190.00$158.00--
$880.00Aug 21$5.20$11.40$8.30$20.84 08/07$8.30–$39.35$8.30--
$880.00Sep 18$19.10$20.60$19.85$29.90 08/07$16.95–$49.80$19.85102
$880.00Nov 20$44.00$49.60$46.80$61.50 08/07$35.60–$72.55$46.80--
$880.00Dec 18$50.90$59.00$54.95$60.15 08/06$41.75–$80.05$54.95--
$880.00Jan 15$57.90$64.70$61.30$79.08 08/07$48.20–$86.75$61.30--
$880.00Feb 19$69.40$75.50$72.45$80.30 07/17$57.15–$98.40$72.45--
$880.00Mar 19$75.20$82.50$78.85$100.55 08/06$63.10–$105.80$78.85--
$880.00Jun 17$94.00$103.00$98.50$83.40 07/23$82.90–$125.00$94.00--
$880.00Jan 21$135.00$143.00$139.00$160.32 07/28$120.40–$167.55$139.00--
$830.00Aug 21$32.00$38.80$35.40$57.56 08/07$27.60–$73.35$35.40368
$830.00Sep 18$45.60$52.00$48.80$65.00 08/05$34.85–$82.40$48.80--
$830.00Nov 20$71.00$78.80$74.90$74.50 07/16$56.70–$104.40$74.50--
$830.00Dec 18$78.90$84.90$81.90$99.54 08/06$63.25–$111.00$81.90--
$830.00Jan 21$159.00$168.00$163.50$160.68 08/06$143.00–$195.00$160.68--
$890.00Aug 21$4.90$7.50$6.20$14.08 08/07$6.20–$34.05$6.20121
$890.00Sep 18$15.40$16.70$16.05$31.60 08/07$13.75–$44.75$16.055
$890.00Nov 20$40.30$47.60$43.95$56.00 08/07$31.85–$68.05$43.95--
$890.00Dec 18$46.30$54.00$50.15$79.58 07/29$38.45–$74.30$50.15--
$820.00Aug 21$38.80$47.10$42.95$51.80 08/05$32.05–$83.25$42.95--
$820.00Sep 18$52.40$59.00$55.70$62.00 08/06$41.35–$90.15$55.70--
$820.00Nov 20$76.30$85.00$80.65$81.50 08/05$61.70–$111.30$80.65--
$820.00Dec 18$84.40$91.00$87.70$53.80 07/02$67.00–$119.00$84.40--
$820.00Jan 15$91.00$95.80$93.40$102.20 08/06$74.05–$124.50$93.4092
$820.00Feb 19$101.00$108.60$104.80$140.89 07/29$84.55–$136.25$104.80--
$820.00Mar 19$106.80$114.90$110.85$148.00 07/29$90.70–$141.90$110.85--
$820.00Jun 17$126.00$134.00$130.00$119.80 07/21$109.50–$161.50$126.00--
$820.00Jan 21$165.20$173.00$169.10$156.00 08/04$147.50–$201.50$165.20--
$900.00Aug 21$1.05$5.60$3.33$13.63 08/07$3.33–$28.60$3.33370
$900.00Sep 18$11.20$13.30$12.25$20.80 08/07$12.25–$39.25$12.25259
$900.00Nov 20$35.70$42.70$39.20$48.00 08/06$28.75–$62.35$39.20--
$900.00Dec 18$42.00$50.00$46.00$68.90 07/29$34.75–$69.30$46.0032
$900.00Jan 15$49.60$55.60$52.60$61.99 08/07$40.95–$76.40$52.60302
$900.00Feb 19$59.60$66.70$63.15$88.43 07/29$49.55–$87.15$63.15--
$900.00Mar 19$66.40$73.00$69.70$66.50 07/24$57.00–$93.95$66.50--
$900.00Jun 17$85.00$94.00$89.50$108.00 08/07$74.10–$114.50$89.50--
$900.00Jan 21$125.00$134.00$129.50$130.39 08/05$112.00–$158.00$129.50--
$810.00Aug 21$47.60$55.90$51.75$77.00 08/07$36.25–$92.80$51.75358
$810.00Sep 18$60.30$67.00$63.65$81.00 08/06$45.20–$98.75$63.65--
$810.00Nov 20$84.50$91.00$87.75$82.64 07/20$66.90–$120.05$84.50--
$810.00Dec 18$90.10$97.00$93.55$103.80 08/07$72.25–$125.75$93.55--
$810.00Jan 21$169.00$179.00$174.00$171.65 07/24$152.50–$207.50$171.65--
$910.00Aug 21$0.30$7.10$3.70$7.03 08/06$3.70–$24.20$3.70--
$910.00Sep 18$8.20$10.50$9.35$12.75 08/06$9.00–$34.65$9.35--
$910.00Nov 20$31.50$38.80$35.15$28.40 07/16$25.75–$57.80$31.50--
$910.00Dec 18$38.40$46.00$42.20$51.00 08/05$31.65–$64.50$42.20--
$910.00Feb 19$55.70$63.10$59.40$90.85 07/29$46.20–$82.20$59.40--
$800.00Aug 21$57.00$65.00$61.00$73.94 08/06$41.80–$102.95$61.00--
$920.00Aug 21$0.10$6.10$3.10$7.30 08/07$3.10–$20.15$3.10--
$920.00Sep 18$4.00$8.20$6.10$15.40 08/07$6.10–$30.25$6.10--
$920.00Nov 20$28.60$36.00$32.30$44.50 08/07$23.00–$53.25$32.30--
$920.00Dec 18$34.20$42.00$38.10$60.40 07/28$28.65–$60.25$38.1012
$920.00Jan 15$41.50$48.10$44.80$46.68 08/03$33.00–$67.90$44.80--
$920.00Feb 19$51.90$58.50$55.20$65.42 07/30$42.95–$77.05$55.20--
$920.00Mar 19$58.10$65.00$61.55$60.00 07/16$49.10–$84.15$60.00--
$920.00Jun 17$76.00$85.00$80.50$98.00 08/07$66.05–$106.00$80.50--
$920.00Jan 21$117.00$125.00$121.00$132.70 07/30$104.00–$148.50$121.00--
$930.00Aug 21$0.00$6.40$3.20$4.90 08/07$3.13–$16.70$3.20--
$930.00Sep 18$2.85$7.30$5.08$11.30 08/07$5.08–$26.20$5.08--
$930.00Nov 20$24.60$32.00$28.30$41.20 08/07$20.65–$48.50$28.3019
$930.00Dec 18$31.30$39.00$35.15$42.80 08/05$25.95–$55.20$35.15--
$940.00Aug 21$0.00$5.90$2.95$3.20 08/07$1.50–$13.20$2.95--
$940.00Sep 18$1.00$7.80$4.40$6.65 08/04$4.40–$22.20$4.40--
$940.00Nov 20$21.50$28.60$25.05$21.90 08/04$18.70–$44.35$21.90--
$940.00Dec 18$27.30$35.70$31.50$26.95 08/04$23.60–$50.65$27.30--
$940.00Jan 15$34.00$40.70$37.35$46.00 07/30$28.75–$58.25$37.35--
$940.00Mar 19$50.60$57.00$53.80$66.40 08/07$42.55–$74.85$53.80--
$940.00Jun 17$68.00$77.00$72.50$85.64 07/30$59.10–$96.80$72.50--
$950.00Sep 18$2.00$6.20$4.10--$4.10–$4.10—$2.0022
$960.00Jan 15$27.60$34.70$31.15--$31.15–$31.15—$27.60443
$1000.00Jan 15$18.00$25.00$21.50--$21.50–$34.15$18.0072
$1000.00Sep 18$0.00$4.40$2.20--$2.20–$2.20—--138
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$860.00Aug 21$13.00$20.40$16.70$10.06 08/07$3.90–$59.05$13.00--
$860.00Sep 18$26.50$33.00$29.75$23.90 08/07$13.30–$64.55$26.5019
$860.00Dec 18$51.70$60.40$56.05$65.00 07/17$40.25–$82.50$56.05--
$860.00Jan 15$55.10$63.40$59.25$78.10 08/04$44.40–$87.75$59.2521
$860.00Mar 19$68.30$76.80$72.55$124.00 06/25$56.60–$97.65$72.55--
$860.00Jun 17$80.00$89.00$84.50$122.20 07/02$69.25–$110.10$84.50--
$850.00Aug 21$8.10$15.00$11.55$10.20 08/07$2.45–$52.30$10.20716
$850.00Sep 18$22.50$28.20$25.35$21.40 08/07$11.30–$57.95$22.5079
$850.00Dec 18$47.70$56.00$51.85$47.17 07/28$36.15–$76.85$47.70--
$870.00Aug 21$18.50$24.70$21.60$15.30 08/07$5.33–$66.75$18.50--
$870.00Sep 18$30.00$36.00$33.00$29.30 08/07$15.85–$71.25$30.0013
$840.00Aug 21$4.70$12.30$8.50$5.30 08/07$1.78–$45.95$5.3089
$840.00Sep 18$18.50$24.00$21.25$18.00 08/07$9.70–$52.85$18.5013
$840.00Nov 20$38.00$44.90$41.45$60.00 08/04$28.80–$67.45$41.45--
$840.00Jan 15$47.40$53.60$50.50$67.17 08/04$36.85–$76.65$50.50--
$840.00Mar 19$58.40$65.80$62.10$76.10 08/03$49.35–$87.75$62.10--
$840.00Jun 17$71.00$80.00$75.50$81.00 07/27$61.50–$98.05$75.50--
$840.00Jan 21$92.00$102.00$97.00$104.00 08/05$83.50–$118.50$97.00--
$880.00Aug 21$24.50$31.80$28.15$15.10 08/07$7.65–$74.85$24.50--
$880.00Sep 18$36.00$41.00$38.50$27.30 08/07$19.50–$78.85$36.0030
$880.00Jan 15$65.40$72.50$68.95$89.37 08/04$52.40–$99.35$68.95--
$880.00Jun 17$89.50$99.00$94.25$116.70 07/23$78.00–$121.10$94.25--
$830.00Aug 21$2.75$9.70$6.23$4.80 08/07$1.10–$40.50$4.80106
$830.00Sep 18$14.70$21.30$18.00$25.30 08/06$7.15–$46.90$18.0020
$830.00Nov 20$34.10$41.00$37.55$30.73 08/07$25.80–$61.80$34.10--
$830.00Dec 18$39.30$46.70$43.00$49.29 08/03$31.00–$66.60$43.00--
$830.00Jan 21$88.00$97.00$92.50$99.98 08/05$79.50–$113.50$92.50--
$890.00Aug 21$32.00$39.80$35.90$25.00 08/07$10.40–$81.85$32.00--
$890.00Sep 18$42.00$47.40$44.70$39.70 08/07$24.10–$86.90$42.0023
$820.00Aug 21$0.30$7.00$3.65$2.37 08/07$3.00–$34.95$2.37--
$820.00Sep 18$11.00$18.20$14.60$19.10 08/06$5.88–$41.95$14.6018
$820.00Nov 20$30.20$38.90$34.55$28.86 08/07$22.95–$56.75$30.20--
$820.00Dec 18$34.70$42.90$38.80$33.40 07/28$28.05–$60.60$34.70--
$820.00Jan 15$38.00$45.40$41.70$50.10 08/05$30.45–$67.10$41.70--
$820.00Mar 19$50.00$58.60$54.30$76.50 07/13$43.10–$76.55$54.30--
$820.00Jun 17$62.00$71.00$66.50$68.46 07/30$54.40–$89.45$66.50--
$820.00Jan 21$84.00$93.00$88.50$94.40 08/05$75.50–$108.50$88.50--
$900.00Aug 21$40.00$47.80$43.90$28.70 08/07$14.75–$90.20$40.00--
$900.00Sep 18$49.00$54.20$51.60$44.90 08/07$28.45–$95.10$49.00--
$900.00Nov 20$68.00$76.00$72.00$83.00 08/06$51.15–$104.70$72.00--
$900.00Dec 18$73.00$80.90$76.95$85.34 07/17$56.75–$109.15$76.95--
$900.00Jan 15$77.30$83.50$80.40$121.80 07/10$60.90–$113.45$80.40--
$900.00Jun 17$100.00$110.00$105.00$103.80 07/30$87.50–$131.85$103.80--
$900.00Jan 21$122.00$132.00$127.00$160.00 06/11$109.50–$151.50$127.00--
$810.00Aug 21$0.00$8.10$4.05$2.24 08/07$1.80–$29.55$2.24--
$810.00Sep 18$9.80$15.50$12.65$7.56 08/07$4.95–$37.20$9.8012
$810.00Nov 20$26.90$34.10$30.50$50.60 08/04$20.45–$52.40$30.50--
$810.00Dec 18$32.00$38.10$35.05$43.90 08/03$25.25–$56.35$35.056
$810.00Feb 19$42.00$49.90$45.95$61.51 07/20$36.10–$67.60$45.95--
$910.00Aug 21$49.00$57.30$53.15$40.00 08/06$19.85–$99.50$49.00--
$800.00Aug 21$0.05$4.90$2.48$1.42 08/07$0.93–$24.95$1.42--
$800.00Sep 18$6.50$9.90$8.20$6.50 08/07$5.60–$32.90$6.5035
$800.00Nov 20$23.00$31.00$27.00$25.00 08/07$18.45–$47.70$25.006
$800.00Dec 18$27.70$36.00$31.85$57.00 07/07$22.85–$52.65$31.85--
$800.00Jan 15$31.90$38.30$35.10$29.45 08/07$25.30–$56.75$31.90--
$800.00Mar 19$43.50$51.50$47.50$45.00 07/28$36.95–$67.40$45.00--
$800.00Jun 17$54.00$64.00$59.00$54.84 08/07$47.50–$78.50$54.84--
$800.00Jan 21$75.00$85.00$80.00$74.70 08/07$68.50–$99.00$75.00--
$920.00Aug 21$58.50$66.90$62.70$52.00 08/07$25.80–$108.50$58.50--
$920.00Jan 15$89.10$96.50$92.80$93.60 07/30$70.50–$126.05$92.80--
$920.00Jun 17$111.00$121.00$116.00$115.00 07/30$96.40–$144.50$115.00--
$790.00Aug 21$0.10$2.75$1.43$2.12 08/07$1.42–$22.45$1.43--
$790.00Sep 18$4.80$8.80$6.80$8.15 08/07$6.20–$27.80$6.80--
$790.00Jan 21$72.00$81.00$76.50$69.38 07/29$65.50–$95.00$72.00--
$930.00Nov 20$87.10$93.70$90.40$85.20 08/07$66.30–$127.00$87.10--
$780.00Aug 21$0.05$2.10$1.08$2.40 08/06$0.68–$17.95$1.08--
$780.00Sep 18$4.50$8.00$6.25$7.10 08/07$2.80–$25.00$6.25--
$780.00Nov 20$18.10$25.60$21.85$18.55 08/07$14.55–$39.60$18.55--
$780.00Jan 15$25.70$32.80$29.25$43.00 07/20$21.40–$48.20$29.25--
$780.00Mar 19$36.00$44.80$40.40$46.90 07/27$31.80–$58.65$40.40--
$780.00Jun 17$47.00$56.00$51.50$62.72 08/04$41.90–$70.00$51.50--
$780.00Jan 21$68.00$78.00$73.00$86.67 07/16$62.50–$90.00$73.00--
$940.00Aug 21$78.00$87.00$82.50$68.80 08/07$41.30–$126.95$78.00--
$770.00Aug 21$0.00$7.20$3.60$2.42 08/07$0.35–$16.15$2.42--
$770.00Sep 18$1.70$9.20$5.45$8.60 08/06$3.05–$21.90$5.455
$770.00Feb 19$29.00$36.80$32.90$77.70 06/30$26.10–$51.10$32.90--
$770.00Jan 21$64.00$74.00$69.00$88.49 07/07$59.00–$86.00$69.00--
$950.00Aug 21$88.00$95.70$91.85$62.60 08/06$49.80–$136.65$88.00--
$950.00Nov 20$101.50$110.00$105.75$118.00 08/05$77.20–$143.95$105.75--
$760.00Aug 21$0.00$2.10$1.05$0.32 08/07$0.68–$13.90$0.32--
$760.00Sep 18$2.75$8.80$5.78$10.30 08/03$3.98–$19.65$5.78--
$760.00Nov 20$12.60$21.00$16.80$14.70 08/07$11.70–$32.55$14.70--
$760.00Jan 15$19.50$25.90$22.70$26.06 07/28$17.95–$40.30$22.70--
$760.00Mar 19$30.00$38.80$34.40$69.30 06/23$27.45–$51.30$34.40--
$760.00Jun 17$41.00$50.00$45.50$51.42 07/17$37.25–$62.05$45.50--
$760.00Jan 21$61.00$70.00$65.50$60.20 07/29$56.00–$82.00$61.00--
$960.00Aug 21$98.00$105.90$101.95$71.10 08/06$59.55–$146.50$98.00--
$750.00Aug 21$0.00$4.30$2.15$1.15 08/06$0.45–$9.95$1.15283
$750.00Sep 18$2.00$10.00$6.00$13.30 08/04$3.45–$16.60$6.00--
$970.00Aug 21$108.00$117.00$112.50$99.00 08/07$68.40–$156.10$108.00--
$740.00Aug 21$0.00$1.25$0.63$0.95 08/07$0.63–$9.00$0.63--
$740.00Sep 18$0.50$7.50$4.00$5.00 08/06$4.00–$14.40$4.00--
$740.00Nov 20$9.00$16.60$12.80$15.41 08/06$9.20–$26.45$12.80--
$740.00Dec 18$12.90$20.00$16.45$35.80 07/10$12.30–$31.30$16.4516
$740.00Jan 15$15.20$22.40$18.80$56.60 06/22$14.60–$34.10$18.80--
$740.00Mar 19$25.00$32.80$28.90$35.20 07/27$23.75–$44.30$28.90--
$720.00Nov 20$8.60$12.30$10.45--$10.45–$10.45—$8.6051
$1000.00Aug 21$138.00$145.70$141.85$129.00 08/07$99.20–$186.20$138.00--
$1000.00Feb 19$153.10$161.00$157.05$135.30 08/06$126.65–$193.55$153.10--
$690.00Aug 21$0.00$6.90$3.45--$3.45–$3.45—--30

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 98
Total Puts 515
Put/Call Ratio 5.26
Net Difference -417

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,454
Total Puts 3,538
Average Put/Call Ratio 1.10
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