Tour v509
MCK
MCKESSON CORP
$869.00 +1.44%
$869.98 (+0.11%)🌙
as of 08/14 06:45 PM
(8/13 18:47) ◀
|
Friday, August 14, 2026 (6:45pm)
January 2026
|
▶ (8/17 18:46)
◀ 8/14 18:45 ▶

Option Volume

Detail
ℹ
Current (08/14) 705
Calls: 342 (49%)
Puts: 363 (51%)
Prior (08/13) 613
Calls: 98 (16%)
Puts: 515 (84%)
Current vs Prior +15.01%
Calls: +248.98% (Calls)
Puts: -29.51% (Puts)
Prior 7-Day Total 8,024
Calls: 4,166 (52%)
Puts: 3,858 (48%)
Prior 7-Day Average 1,146
Calls: 595 (52%)
Puts: 551 (48%)
Current vs Prior 7-Day Avg -38.50%
Calls: -42.53%
Puts: -34.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.03M
Calls: $709.8K (69%)
Puts: $317.7K (31%)
Prior (08/13) $1.10M
Calls: $266.8K (24%)
Puts: $832.6K (76%)
Current vs Prior -6.54%
Calls: +166.04%
Puts: -61.84%
Prior 7-Day Total $20.90M
Calls: $13.81M (66%)
Puts: $7.10M (34%)
Prior 7-Day Average $2.99M
Calls: $1.97M (66%)
Puts: $1.01M (34%)
Current vs Prior 7-Day Avg -65.59%
Calls: -64.02%
Puts: -68.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.06
Prior (08/13) 5.26
Current vs Prior -79.80%
Prior 7-Day Average 1.75
Current vs Prior 7-Day Avg -39.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 4,918
Calls: 2,739 (56%)
Puts: 2,179 (44%)
Prior (08/13) 5,081
Calls: 3,488 (69%)
Puts: 1,593 (31%)
Current vs Prior -3.21%
Prior 7-Day Total 46,633
Calls: 31,535 (68%)
Puts: 15,098 (32%)
Prior 7-Day Average 6,661
Calls: 4,505 (68%)
Puts: 2,156 (32%)
Current vs Prior 7-Day Avg -26.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.74% | 7.14%3.74% | 7.14%
Prior 4.44% | 7.69%4.44% | 7.69%
Current vs Prior -15.69% | -7.11%-15.69% | -7.11%
Prior 7-Day Avg 5.09% | 8.14%5.09% | 8.14%
Current vs 7-Day Avg -26.53% | -12.30%-26.53% | -12.30%
Prior 7-Day Eod 4.44% | 7.69%4.44% | 7.69%
Current vs 7-Day Eod -15.69% | -7.11%-15.69% | -7.11%
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 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($709.8K). Slightly bearish P/C ratio of 1.06. P/C ratio dropping 80% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 6.7%, best 4.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 21117.40122.80$120.104.5%20.9385
$720.00Sep 18147.80155.00$151.404.8%10.92--
$720.00Aug 21145.40152.70$149.054.9%11.00--
$820.00Sep 1857.4063.30$60.359.8%20.76--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$960.00Aug 2187.0094.40$90.708.2%10.92--
$850.00Sep 1818.5020.10$19.308.3%20.38--

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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 21145.40152.70$149.054.9%11.00--
$750.00Aug 21117.40122.80$120.104.5%20.9385
$720.00Sep 18147.80155.00$151.404.8%10.92--
$820.00Aug 2148.5054.20$51.3511.1%10.87--
$820.00Sep 1857.4063.30$60.359.8%20.76--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 2176.4085.00$80.7010.7%10.96--
$960.00Aug 2187.0094.40$90.708.2%10.92--
$900.00Aug 2130.0037.00$33.5020.9%10.8170
$880.00Aug 2117.1022.20$19.6526.0%30.6335

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 642, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 2122.0028.80$25.4026.8%840.72182
$860.00Aug 2115.0021.90$18.4537.4%600.60120
$930.00Sep 185.908.40$7.1535.0%580.2030
$950.00Aug 210.001.15$0.57201.8%560.04312
$950.00Sep 182.556.50$4.5387.2%70.1322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 213.009.30$6.15102.4%2000.29717
$800.00Sep 183.406.90$5.1568.0%360.1438
$820.00Sep 189.0012.40$10.7031.8%240.2428
$830.00Sep 1810.9013.20$12.0519.1%180.2721
$810.00Sep 186.9010.40$8.6540.5%140.2029

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 14.9%, max 18.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$860.00Aug 21Sep 1828.7%24.5%17.3%63120
$870.00Aug 21Sep 1828.5%25.1%13.7%6270
$900.00Aug 21Sep 1829.4%26.1%12.6%7371
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Aug 21Sep 1831.3%26.4%18.7%17104
$860.00Aug 21Sep 1828.7%24.5%17.3%10297
$850.00Aug 21Sep 1828.1%25.6%9.8%202717

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 49.00, avg 9.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$910.00$930.00Aug 21$0.40$19.60$0.4016%49.00$910.40
$890.00$900.00Aug 21$0.65$9.35$0.6524%14.38$890.65
$900.00$910.00Aug 21$0.48$9.52$0.4819%19.83$900.48
$940.00$950.00Sep 18$1.02$8.98$1.0216%8.80$941.02
$860.00$870.00Sep 18$5.20$4.80$5.2056%0.92$865.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$830.00$820.00Sep 18$1.35$8.65$1.3527%6.41$828.65
$850.00$840.00Aug 21$1.43$8.57$1.4329%5.99$848.57
$860.00$850.00Sep 18$3.30$6.70$3.3044%2.03$856.70
$880.00$860.00Aug 21$9.65$10.35$9.6563%1.07$870.35
$850.00$840.00Sep 18$3.10$6.90$3.1038%2.23$846.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.54, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$870.00$890.00Aug 21$8.37$8.37$11.6352%0.72$878.37
$930.00$950.00Aug 21$2.18$2.18$17.8288%0.12$932.18
$950.00$1000.00Sep 18$3.35$3.35$46.6587%0.07$953.35
$900.00$930.00Sep 18$7.90$7.90$22.1066%0.36$907.90
$870.00$880.00Sep 18$5.45$5.45$4.5550%1.20$875.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$810.00$800.00Sep 18$3.50$3.50$6.5080%0.54$806.50
$840.00$830.00Sep 18$4.15$4.15$5.8567%0.71$835.85
$840.00$800.00Aug 21$3.79$3.79$36.2178%0.10$836.21
$750.00$700.00Aug 21$1.55$1.55$48.4594%0.03$748.45
$860.00$850.00Aug 21$3.85$3.85$6.1560%0.63$856.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $14.63, cheapest $12.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$860.00Aug 21Sep 18$15.3528.7%24.5%
$870.00Aug 21Sep 18$15.9528.5%25.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$860.00Aug 21Sep 18$12.6028.7%24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.27% of stock, avg 6.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$860.00Aug 21$18.45$10.00$28.45$831.55$888.453.27%
$850.00Aug 21$25.40$6.15$31.55$818.45$881.553.63%
$900.00Aug 21$3.63$33.50$37.13$862.87$937.134.27%
$860.00Sep 18$33.80$22.60$56.40$803.60$916.406.49%
$870.00Sep 18$28.60$28.25$56.85$813.15$926.856.54%
$840.00Sep 18$46.25$16.20$62.45$777.55$902.457.19%
$820.00Sep 18$60.35$10.70$71.05$748.95$891.058.18%
$950.00Aug 21$0.57$80.70$81.27$868.73$1031.279.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.56% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$930.00$750.00Aug 21$2.75$2.15$4.90$745.10$934.90
$910.00$750.00Aug 21$3.15$2.15$5.30$744.70$915.30
$900.00$750.00Aug 21$3.63$2.15$5.78$744.22$905.78
$890.00$750.00Aug 21$4.28$2.15$6.43$743.57$896.43
$930.00$840.00Aug 21$2.75$4.72$7.47$832.53$937.47
$910.00$840.00Aug 21$3.15$4.72$7.87$832.13$917.87
$900.00$840.00Aug 21$3.63$4.72$8.35$831.65$908.35
$890.00$840.00Aug 21$4.28$4.72$9.00$831.00$899.00
$930.00$850.00Aug 21$2.75$6.15$8.90$841.10$938.90
$910.00$850.00Aug 21$3.15$6.15$9.30$840.70$919.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.04, avg credit $4.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
800/810930/940Sep 18$5.10$4.9060%1.04$804.90$935.10
800/810940/950Sep 18$4.52$5.4864%0.82$805.48$944.52
830/840930/940Sep 18$5.75$4.2547%1.35$834.25$935.75
830/840940/950Sep 18$5.17$4.8351%1.07$834.83$945.17
750/760930/940Sep 18$2.35$7.6573%0.31$757.65$932.35
750/760940/950Sep 18$1.77$8.2377%0.22$758.23$941.77
810/820930/940Sep 18$3.65$6.3556%0.57$816.35$933.65
780/790930/950Aug 21$2.36$17.6484%0.13$787.64$932.36
810/820940/950Sep 18$3.07$6.9360%0.44$816.93$943.07
780/790900/910Aug 21$0.66$9.3477%0.07$789.34$900.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 3.76, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$820.00$840.00$860.00Sep 18$1.65$18.3520%11.12
$890.00$900.00$910.00Aug 21$0.17$9.839%57.82
$850.00$860.00$870.00Aug 21$1.15$8.8523%7.70
$880.00$890.00$900.00Sep 18$0.70$9.3011%13.29
$930.00$940.00$950.00Sep 18$0.58$9.426%16.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$860.00$880.00$900.00Aug 21$4.20$15.8041%3.76
$840.00$850.00$860.00Sep 18$0.20$9.8011%49.00
$840.00$850.00$860.00Aug 21$2.42$7.5818%3.13
$850.00$860.00$870.00Sep 18$2.35$7.6512%3.26
$820.00$830.00$840.00Sep 18$2.80$7.209%2.57

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 $-5.80, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$910.00$930.001:2Aug 21-$2.35$17.65
$890.00$900.001:2Aug 21-$2.98$7.02
$900.00$910.001:2Aug 21-$2.67$7.33
$860.00$870.001:2Aug 21-$6.85$3.15
$940.00$950.001:2Sep 18-$3.51$6.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$900.00$880.001:2Aug 21-$5.80$14.20
$880.00$860.001:2Aug 21-$0.35$19.65
$860.00$850.001:2Aug 21-$2.30$7.70
$810.00$800.001:2Sep 18-$1.65$8.35
$790.00$780.001:2Aug 21-$0.52$9.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.93%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$870.00Sep 18$25.500.500.1%2.93%3.05%3--
$880.00Sep 18$19.400.451.3%2.23%3.50%2--
$890.00Sep 18$14.900.392.4%1.71%4.13%37
$900.00Sep 18$11.300.343.6%1.30%4.87%3--
$930.00Sep 18$5.900.207.0%0.68%7.70%5830
$940.00Sep 18$1.900.168.2%0.22%8.39%292
$950.00Sep 18$2.550.139.3%0.29%9.61%722
$870.00Aug 21$10.000.480.1%1.15%1.27%3270
$890.00Aug 21$2.050.242.4%0.24%2.65%2122

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 $820.00 01-15 call last traded $102.20 on 08/06 (now $96.50/$102.00) — try a limit near $99.25. Also watch the $840.00 09-18 call last traded $65.00 on 08/07 (now $43.90/$48.60) — try a limit near $46.25; the $900.00 01-15 call last traded $61.99 on 08/07 (now $51.50/$58.00) — try a limit near $54.75. Most tradeable put: the $860.00 01-15 put last traded $78.10 on 08/04 (now $50.90/$57.30) — try a limit near $54.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Aug 21$10.00$15.30$12.65$22.91 08/07$11.25–$44.90$12.65270
$870.00Sep 18$25.50$31.70$28.60$33.70 08/07$19.20–$55.75$28.60--
$870.00Nov 20$52.00$60.00$56.00$64.87 08/07$38.95–$78.40$56.00--
$870.00Dec 18$59.90$65.90$62.90$61.06 08/03$45.65–$85.80$61.06--
$860.00Aug 21$15.00$21.90$18.45$28.93 08/07$15.10–$51.65$18.45120
$860.00Sep 18$31.30$36.30$33.80$40.50 08/07$23.40–$62.15$33.80--
$860.00Nov 20$57.00$64.00$60.50$74.60 08/07$43.10–$84.25$60.50--
$860.00Dec 18$64.70$72.00$68.35$78.49 07/28$49.20–$92.05$68.35--
$860.00Jan 15$71.70$78.00$74.85$63.50 08/04$55.40–$99.60$71.70--
$860.00Mar 19$89.30$97.00$93.15$126.55 07/29$71.95–$116.75$93.15--
$860.00Jun 17$109.00$118.40$113.70$87.30 07/07$90.50–$136.00$109.00--
$860.00Jan 21$150.00$158.50$154.25$170.00 07/28$129.00–$178.50$154.25--
$880.00Aug 21$6.00$11.00$8.50$20.84 08/07$8.30–$39.35$8.50--
$880.00Sep 18$19.40$26.90$23.15$29.90 08/07$16.95–$49.80$23.15--
$880.00Nov 20$47.00$54.50$50.75$61.50 08/07$35.60–$72.55$50.75--
$880.00Dec 18$54.40$60.20$57.30$60.15 08/06$41.75–$80.05$57.30--
$880.00Jan 15$61.50$67.20$64.35$79.08 08/07$48.20–$86.75$64.35--
$880.00Feb 19$72.10$80.00$76.05$80.30 07/17$57.15–$98.40$76.05--
$880.00Mar 19$78.90$86.60$82.75$100.55 08/06$63.10–$105.80$82.75--
$880.00Jun 17$99.00$108.00$103.50$83.40 07/23$82.90–$125.00$99.00--
$880.00Jan 21$140.00$149.00$144.50$160.32 07/28$120.40–$167.55$144.50--
$850.00Aug 21$22.00$28.80$25.40$43.30 08/07$19.45–$58.20$25.40182
$850.00Sep 18$36.50$42.20$39.35$36.60 08/06$26.50–$68.35$36.60--
$850.00Nov 20$63.00$69.40$66.20$75.49 08/06$47.05–$90.65$66.20--
$850.00Dec 18$69.80$78.10$73.95$81.73 08/06$53.40–$98.40$73.95--
$850.00Jan 21$155.00$164.00$159.50$191.28 07/29$133.50–$184.35$159.50--
$890.00Aug 21$2.05$6.50$4.28$14.08 08/07$4.28–$34.05$4.28122
$890.00Sep 18$14.90$22.60$18.75$31.60 08/07$13.75–$44.75$18.757
$890.00Nov 20$42.00$49.90$45.95$56.00 08/07$31.85–$68.05$45.95--
$890.00Dec 18$49.00$56.20$52.60$79.58 07/29$38.45–$74.30$52.6011
$840.00Aug 21$30.90$36.70$33.80$48.00 08/07$23.25–$66.30$33.80--
$840.00Sep 18$43.90$48.60$46.25$65.00 08/07$31.20–$75.70$46.25171
$840.00Nov 20$69.40$75.40$72.40$86.65 08/07$51.80–$97.50$72.40--
$840.00Dec 18$75.70$84.10$79.90$56.40 07/07$57.05–$104.60$75.70--
$840.00Jan 15$84.20$90.00$87.10$70.15 08/04$66.00–$111.65$84.20--
$840.00Feb 19$94.90$101.40$98.15$88.08 07/22$75.05–$122.70$94.90--
$840.00Mar 19$100.70$107.70$104.20$101.52 08/05$80.80–$129.10$101.52--
$840.00Jun 17$120.00$129.00$124.50$96.80 08/04$99.50–$149.00$120.00--
$840.00Jan 21$160.00$169.00$164.50$177.23 07/28$138.45–$190.00$164.50--
$900.00Aug 21$0.05$7.20$3.63$13.63 08/07$3.33–$28.60$3.63371
$900.00Sep 18$11.30$18.80$15.05$20.80 08/07$12.25–$39.25$15.05--
$900.00Nov 20$37.30$43.90$40.60$48.00 08/06$28.75–$62.35$40.60--
$900.00Dec 18$44.10$50.90$47.50$68.90 07/29$34.75–$69.30$47.50--
$900.00Jan 15$51.50$58.00$54.75$61.99 08/07$40.95–$76.40$54.75303
$900.00Feb 19$62.80$69.80$66.30$88.43 07/29$49.55–$87.15$66.30--
$900.00Mar 19$68.60$76.90$72.75$66.50 07/24$57.00–$93.95$68.60--
$900.00Jun 17$89.00$99.00$94.00$108.00 08/07$74.10–$114.50$94.00--
$900.00Jan 21$130.00$140.00$135.00$130.39 08/05$112.00–$158.00$130.39--
$830.00Aug 21$38.30$45.20$41.75$57.56 08/07$27.60–$73.35$41.75--
$830.00Sep 18$51.10$56.00$53.55$65.00 08/05$34.85–$82.40$53.55--
$830.00Nov 20$75.70$81.60$78.65$74.50 07/16$56.70–$104.40$75.70--
$830.00Dec 18$83.00$88.60$85.80$99.54 08/06$63.25–$111.00$85.80--
$830.00Jan 21$165.00$175.00$170.00$160.68 08/06$143.00–$195.00$165.00--
$910.00Aug 21$0.00$6.30$3.15$7.03 08/06$3.15–$24.20$3.1567
$910.00Sep 18$7.60$15.60$11.60$12.75 08/06$9.00–$34.65$11.60--
$910.00Nov 20$33.70$41.70$37.70$28.40 07/16$25.75–$57.80$33.70--
$910.00Dec 18$40.00$49.10$44.55$51.00 08/05$31.65–$64.50$44.55--
$910.00Feb 19$58.30$66.40$62.35$90.85 07/29$46.20–$82.20$62.35--
$820.00Aug 21$48.50$54.20$51.35$51.80 08/05$32.05–$83.25$51.35--
$820.00Sep 18$57.40$63.30$60.35$62.00 08/06$41.35–$90.15$60.35--
$820.00Nov 20$82.00$88.10$85.05$81.50 08/05$61.70–$111.30$82.00--
$820.00Dec 18$88.00$96.90$92.45$53.80 07/02$67.00–$119.00$88.00--
$820.00Jan 15$96.50$102.00$99.25$102.20 08/06$74.05–$124.50$99.2592
$820.00Feb 19$106.90$113.00$109.95$140.89 07/29$84.55–$136.25$109.95--
$820.00Mar 19$111.90$119.20$115.55$148.00 07/29$90.70–$141.90$115.55--
$820.00Jun 17$131.00$141.00$136.00$119.80 07/21$109.50–$161.50$131.00--
$820.00Jan 21$171.00$180.00$175.50$156.00 08/04$147.50–$201.50$171.00--
$920.00Aug 21$0.00$5.90$2.95$7.30 08/07$2.95–$20.15$2.95--
$920.00Sep 18$5.50$12.30$8.90$15.40 08/07$6.10–$30.25$8.90--
$920.00Nov 20$30.00$37.70$33.85$44.50 08/07$23.00–$53.25$33.85--
$920.00Dec 18$36.00$42.70$39.35$60.40 07/28$28.65–$60.25$39.35--
$920.00Jan 15$43.80$49.50$46.65$46.68 08/03$33.00–$67.90$46.65--
$920.00Feb 19$54.00$62.00$58.00$65.42 07/30$42.95–$77.05$58.00--
$920.00Mar 19$60.10$68.20$64.15$60.00 07/16$49.10–$84.15$60.10--
$920.00Jun 17$80.00$90.00$85.00$98.00 08/07$66.05–$106.00$85.00--
$920.00Jan 21$121.00$130.00$125.50$132.70 07/30$104.00–$148.50$125.50--
$810.00Aug 21$56.30$63.60$59.95$77.00 08/07$36.25–$92.80$59.95--
$810.00Sep 18$66.00$71.20$68.60$81.00 08/06$45.20–$98.75$68.60--
$810.00Nov 20$89.60$94.40$92.00$82.64 07/20$66.90–$120.05$89.60--
$810.00Dec 18$94.40$103.40$98.90$103.80 08/07$72.25–$125.75$98.90--
$810.00Jan 21$176.00$185.00$180.50$171.65 07/24$152.50–$207.50$176.00--
$930.00Aug 21$0.00$5.50$2.75$4.90 08/07$2.75–$16.70$2.75--
$930.00Sep 18$5.90$8.40$7.15$11.30 08/07$5.08–$26.20$7.1530
$930.00Nov 20$27.30$33.00$30.15$41.20 08/07$20.65–$48.50$30.15--
$930.00Dec 18$32.00$41.20$36.60$42.80 08/05$25.95–$55.20$36.60--
$800.00Aug 21$66.20$73.20$69.70$73.94 08/06$41.80–$102.95$69.70--
$940.00Aug 21$0.00$5.40$2.70$3.20 08/07$1.50–$13.20$2.70--
$940.00Sep 18$1.90$9.20$5.55$6.65 08/04$4.40–$22.20$5.5592
$940.00Nov 20$22.90$29.70$26.30$21.90 08/04$18.70–$44.35$22.90--
$940.00Dec 18$29.00$37.80$33.40$26.95 08/04$23.60–$50.65$29.00--
$940.00Jan 15$35.80$42.10$38.95$46.00 07/30$28.75–$58.25$38.95--
$940.00Mar 19$51.90$60.60$56.25$66.40 08/07$42.55–$74.85$56.25--
$940.00Jun 17$71.80$81.00$76.40$85.64 07/30$59.10–$96.80$76.40--
$950.00Sep 18$2.55$6.50$4.53--$4.10–$4.53$2.5522
$950.00Aug 21$0.00$1.15$0.57--$0.57–$0.57—--312
$960.00Jan 15$28.50$35.60$32.05--$31.15–$32.05$28.50439
$750.00Aug 21$117.40$122.80$120.10--$120.10–$120.10—$117.4085
$990.00Nov 20$10.80$18.00$14.40--$14.40–$14.40—$10.806
$1060.00Dec 18$6.30$12.60$9.45--$9.45–$9.45—$6.3018
$630.00Sep 18$237.70$243.00$240.35--$240.35–$240.35—$237.7012
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Aug 21$11.20$16.90$14.05$15.30 08/07$5.33–$66.75$14.05--
$870.00Sep 18$25.10$31.40$28.25$29.30 08/07$15.85–$71.25$28.25--
$860.00Aug 21$7.40$12.60$10.00$10.06 08/07$3.90–$59.05$10.00259
$860.00Sep 18$21.00$24.20$22.60$23.90 08/07$13.30–$64.55$22.6038
$860.00Dec 18$45.70$52.20$48.95$65.00 07/17$40.25–$82.50$48.95--
$860.00Jan 15$50.90$57.30$54.10$78.10 08/04$44.40–$87.75$54.1021
$860.00Mar 19$62.50$70.80$66.65$124.00 06/25$56.60–$97.65$66.65--
$860.00Jun 17$75.00$84.00$79.50$122.20 07/02$69.25–$110.10$79.50--
$880.00Aug 21$17.10$22.20$19.65$15.10 08/07$7.65–$74.85$17.1035
$880.00Sep 18$29.70$37.00$33.35$27.30 08/07$19.50–$78.85$29.70--
$880.00Jan 15$60.70$66.90$63.80$89.37 08/04$52.40–$99.35$63.80--
$880.00Jun 17$85.00$93.00$89.00$116.70 07/23$78.00–$121.10$89.00--
$880.00Dec 18$56.70$63.00$59.85--$59.85–$59.85—$56.70103
$850.00Aug 21$3.00$9.30$6.15$10.20 08/07$2.45–$52.30$6.15717
$850.00Sep 18$18.50$20.10$19.30$21.40 08/07$11.30–$57.95$19.30--
$850.00Dec 18$41.00$48.30$44.65$47.17 07/28$36.15–$76.85$44.65--
$890.00Aug 21$23.90$29.00$26.45$25.00 08/07$10.40–$81.85$25.00--
$890.00Sep 18$36.40$42.50$39.45$39.70 08/07$24.10–$86.90$39.45--
$840.00Aug 21$1.65$7.80$4.72$5.30 08/07$1.78–$45.95$4.7289
$840.00Sep 18$14.40$18.00$16.20$18.00 08/07$9.70–$52.85$16.2015
$840.00Nov 20$34.10$37.70$35.90$60.00 08/04$28.80–$67.45$35.90--
$840.00Jan 15$41.70$49.20$45.45$67.17 08/04$36.85–$76.65$45.45--
$840.00Mar 19$54.50$61.00$57.75$76.10 08/03$49.35–$87.75$57.75--
$840.00Jun 17$66.00$75.00$70.50$81.00 07/27$61.50–$98.05$70.50--
$840.00Jan 21$88.00$97.00$92.50$104.00 08/05$83.50–$118.50$92.50--
$900.00Aug 21$30.00$37.00$33.50$28.70 08/07$14.75–$90.20$30.0070
$900.00Sep 18$41.50$48.80$45.15$44.90 08/07$28.45–$95.10$44.90--
$900.00Nov 20$61.00$67.80$64.40$83.00 08/06$51.15–$104.70$64.40--
$900.00Dec 18$66.20$73.80$70.00$85.34 07/17$56.75–$109.15$70.00--
$900.00Jan 15$71.20$77.40$74.30$121.80 07/10$60.90–$113.45$74.30--
$900.00Jun 17$95.00$103.00$99.00$103.80 07/30$87.50–$131.85$99.00--
$900.00Jan 21$117.00$126.00$121.50$160.00 06/11$109.50–$151.50$121.50--
$830.00Aug 21$0.85$6.90$3.88$4.80 08/07$1.10–$40.50$3.88--
$830.00Sep 18$10.90$13.20$12.05$25.30 08/06$7.15–$46.90$12.0521
$830.00Nov 20$29.00$33.10$31.05$30.73 08/07$25.80–$61.80$30.73--
$830.00Dec 18$33.50$40.30$36.90$49.29 08/03$31.00–$66.60$36.90--
$830.00Jan 21$84.00$93.00$88.50$99.98 08/05$79.50–$113.50$88.50--
$910.00Aug 21$39.80$45.90$42.85$40.00 08/06$19.85–$99.50$40.00--
$820.00Aug 21$0.00$6.20$3.10$2.37 08/07$3.00–$34.95$2.37--
$820.00Sep 18$9.00$12.40$10.70$19.10 08/06$5.88–$41.95$10.7028
$820.00Nov 20$26.30$31.10$28.70$28.86 08/07$22.95–$56.75$28.70--
$820.00Dec 18$29.80$37.90$33.85$33.40 07/28$28.05–$60.60$33.40--
$820.00Jan 15$34.50$42.50$38.50$50.10 08/05$30.45–$67.10$38.50--
$820.00Mar 19$46.30$53.50$49.90$76.50 07/13$43.10–$76.55$49.90--
$820.00Jun 17$58.00$67.00$62.50$68.46 07/30$54.40–$89.45$62.50--
$820.00Jan 21$80.00$89.00$84.50$94.40 08/05$75.50–$108.50$84.50--
$920.00Aug 21$49.40$55.10$52.25$52.00 08/07$25.80–$108.50$52.00--
$920.00Jan 15$82.90$88.90$85.90$93.60 07/30$70.50–$126.05$85.90--
$920.00Jun 17$106.00$114.00$110.00$115.00 07/30$96.40–$144.50$110.00--
$810.00Aug 21$0.00$5.80$2.90$2.24 08/07$1.80–$29.55$2.24--
$810.00Sep 18$6.90$10.40$8.65$7.56 08/07$4.95–$37.20$7.5629
$810.00Nov 20$23.60$27.00$25.30$50.60 08/04$20.45–$52.40$25.306
$810.00Dec 18$26.50$31.30$28.90$43.90 08/03$25.25–$56.35$28.90--
$810.00Feb 19$38.50$47.00$42.75$61.51 07/20$36.10–$67.60$42.75--
$930.00Nov 20$80.30$87.60$83.95$85.20 08/07$66.30–$127.00$83.95--
$800.00Aug 21$0.00$1.85$0.93$1.42 08/07$0.93–$24.95$0.93166
$800.00Sep 18$3.40$6.90$5.15$6.50 08/07$5.15–$32.90$5.1538
$800.00Nov 20$20.40$24.50$22.45$25.00 08/07$18.45–$47.70$22.45--
$800.00Dec 18$23.00$30.40$26.70$57.00 07/07$22.85–$52.65$26.70--
$800.00Jan 15$27.90$35.70$31.80$29.45 08/07$25.30–$56.75$29.45--
$800.00Mar 19$39.00$47.60$43.30$45.00 07/28$36.95–$67.40$43.30--
$800.00Jun 17$51.00$60.00$55.50$54.84 08/07$47.50–$78.50$54.84--
$800.00Jan 21$72.00$81.00$76.50$74.70 08/07$68.50–$99.00$74.70--
$940.00Aug 21$68.30$74.40$71.35$68.80 08/07$41.30–$126.95$68.80--
$790.00Aug 21$0.00$1.75$0.88$2.12 08/07$0.88–$22.45$0.88--
$790.00Sep 18$3.00$7.90$5.45$8.15 08/07$5.45–$27.80$5.4514
$790.00Jan 21$68.00$77.00$72.50$69.38 07/29$65.50–$95.00$69.38--
$950.00Aug 21$76.40$85.00$80.70$62.60 08/06$49.80–$136.65$76.40--
$950.00Nov 20$94.50$101.70$98.10$118.00 08/05$77.20–$143.95$98.10--
$780.00Aug 21$0.05$1.35$0.70$2.40 08/06$0.68–$17.95$0.7031
$780.00Sep 18$2.65$5.30$3.97$7.10 08/07$2.80–$25.00$3.97--
$780.00Nov 20$14.00$22.70$18.35$18.55 08/07$14.55–$39.60$18.35--
$780.00Jan 15$23.00$30.10$26.55$43.00 07/20$21.40–$48.20$26.55--
$780.00Mar 19$33.00$40.30$36.65$46.90 07/27$31.80–$58.65$36.65--
$780.00Jun 17$44.00$53.00$48.50$62.72 08/04$41.90–$70.00$48.50--
$780.00Jan 21$64.00$74.00$69.00$86.67 07/16$62.50–$90.00$69.00--
$960.00Aug 21$87.00$94.40$90.70$71.10 08/06$59.55–$146.50$87.00--
$770.00Aug 21$0.00$5.30$2.65$2.42 08/07$0.35–$16.15$2.42--
$770.00Sep 18$0.40$8.30$4.35$8.60 08/06$3.05–$21.90$4.35--
$770.00Feb 19$26.90$34.40$30.65$77.70 06/30$26.10–$51.10$30.65--
$770.00Jan 21$61.00$70.00$65.50$88.49 07/07$59.00–$86.00$65.50--
$970.00Aug 21$97.90$104.20$101.05$99.00 08/07$68.40–$156.10$99.00--
$760.00Aug 21$0.00$1.65$0.83$0.32 08/07$0.68–$13.90$0.32--
$760.00Sep 18$1.55$3.70$2.63$10.30 08/03$2.63–$19.65$2.63129
$760.00Nov 20$10.60$14.70$12.65$14.70 08/07$11.70–$32.55$12.65--
$760.00Jan 15$18.50$23.80$21.15$26.06 07/28$17.95–$40.30$21.15--
$760.00Mar 19$27.10$35.70$31.40$69.30 06/23$27.45–$51.30$31.40--
$760.00Jun 17$38.00$47.00$42.50$51.42 07/17$37.25–$62.05$42.50--
$760.00Jan 21$58.00$67.00$62.50$60.20 07/29$56.00–$82.00$60.20--
$750.00Aug 21$0.00$4.30$2.15$1.15 08/06$0.45–$9.95$1.15282
$750.00Sep 18$0.85$2.90$1.88$13.30 08/04$1.88–$16.60$1.8812
$740.00Aug 21$0.00$5.20$2.60$0.95 08/07$0.63–$9.00$0.95--
$740.00Sep 18$0.50$4.50$2.50$5.00 08/06$2.50–$14.40$2.50--
$740.00Nov 20$7.00$15.00$11.00$15.41 08/06$9.20–$26.45$11.00--
$740.00Dec 18$10.80$14.80$12.80$35.80 07/10$12.30–$31.30$12.8017
$740.00Jan 15$15.00$18.00$16.50$56.60 06/22$14.60–$34.10$16.50--
$740.00Mar 19$22.80$30.90$26.85$35.20 07/27$23.75–$44.30$26.85--
$1000.00Aug 21$127.00$135.50$131.25$129.00 08/07$99.20–$186.20$129.00--
$1000.00Feb 19$144.10$151.90$148.00$135.30 08/06$126.65–$193.55$144.10--
$700.00Aug 21$0.00$1.20$0.60--$0.60–$0.60—--57

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 342
Total Puts 363
Put/Call Ratio 1.06
Net Difference -21

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,166
Total Puts 3,858
Average Put/Call Ratio 1.75
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