Tour v509
MCK
MCKESSON CORP
$859.92 -1.04%
$860.00 (+0.01%)🌙
as of 08/17 06:46 PM
(8/14 18:45) ◀
|
Monday, August 17, 2026 (6:46pm)
January 2026
|
▶ (8/18 18:45)
◀ 8/17 18:46 ▶

Option Volume

Detail
ℹ
Current (08/17) 742
Calls: 181 (24%)
Puts: 561 (76%)
Prior (08/14) 705
Calls: 342 (49%)
Puts: 363 (51%)
Current vs Prior +5.25%
Calls: -47.08% (Calls)
Puts: +54.55% (Puts)
Prior 7-Day Total 6,243
Calls: 2,933 (47%)
Puts: 3,310 (53%)
Prior 7-Day Average 891
Calls: 419 (47%)
Puts: 472 (53%)
Current vs Prior 7-Day Avg -16.80%
Calls: -56.80%
Puts: +18.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $1.43M
Calls: $454.8K (32%)
Puts: $979.5K (68%)
Prior (08/14) $1.03M
Calls: $709.8K (69%)
Puts: $317.7K (31%)
Current vs Prior +39.58%
Calls: -35.93%
Puts: +208.27%
Prior 7-Day Total $14.33M
Calls: $8.72M (61%)
Puts: $5.60M (39%)
Prior 7-Day Average $2.05M
Calls: $1.25M (61%)
Puts: $800.4K (39%)
Current vs Prior 7-Day Avg -29.92%
Calls: -63.50%
Puts: +22.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 3.10
Prior (08/14) 1.06
Current vs Prior +192.01%
Prior 7-Day Average 1.82
Current vs Prior 7-Day Avg +70.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 5,221
Calls: 3,220 (62%)
Puts: 2,001 (38%)
Prior (08/14) 4,918
Calls: 2,739 (56%)
Puts: 2,179 (44%)
Current vs Prior +6.16%
Prior 7-Day Total 32,954
Calls: 21,952 (67%)
Puts: 11,002 (33%)
Prior 7-Day Average 4,707
Calls: 3,136 (67%)
Puts: 1,571 (33%)
Current vs Prior 7-Day Avg +10.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.61% | 7.15%3.61% | 7.15%
Prior 3.74% | 7.14%3.74% | 7.14%
Current vs Prior -3.45% | +0.16%-3.45% | +0.16%
Prior 7-Day Avg 4.45% | 7.69%4.45% | 7.69%
Current vs 7-Day Avg -18.78% | -7.03%-18.78% | -7.03%
Prior 7-Day Eod 3.74% | 7.14%3.74% | 7.14%
Current vs 7-Day Eod -3.45% | +0.16%-3.45% | +0.16%
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 bearish flow with 68% put dollar volume ($979.5K). Extreme bearish P/C ratio of 3.10 - heavy put buying. P/C ratio rising 192% - increased hedging/bearish positioning. Call-heavy open interest (3,220 calls vs 2,001 puts) suggests bullish positioning.

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 2 of results (avg 7.9%, best 7.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 18102.00110.00$106.007.5%10.91--
$760.00Aug 2196.70105.00$100.858.2%10.92--
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 0.78, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 2196.70105.00$100.858.2%10.92--
$760.00Sep 18102.00110.00$106.007.5%10.91--
$790.00Aug 2167.3075.90$71.6012.0%10.89--
$800.00Aug 2159.0066.00$62.5011.2%40.8899
$810.00Aug 2148.9056.30$52.6014.1%20.85358
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 2138.0044.50$41.2515.8%10.9071
$890.00Aug 2128.0036.10$32.0525.3%400.81160
$880.00Aug 2121.2028.00$24.6027.6%20.72--
$870.00Sep 1829.4034.90$32.1517.1%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 618, top 250)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Sep 188.5016.00$12.2561.2%320.30262
$870.00Aug 217.0012.50$9.7556.4%100.42270
$930.00Aug 210.002.10$1.05200.0%90.0617
$840.00Aug 2123.0029.60$26.3025.1%80.76--
$900.00Aug 210.005.00$2.50200.0%50.15368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Aug 218.3014.30$11.3053.1%2500.47--
$860.00Sep 1822.9029.90$26.4026.5%1580.4941
$890.00Aug 2128.0036.10$32.0525.3%400.81160
$850.00Aug 214.0010.90$7.4592.6%160.34720
$830.00Sep 1811.2016.50$13.8538.3%100.3133

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 55.5%, max 131.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$810.00Aug 21Sep 1861.0%26.3%131.8%5362
$870.00Aug 21Sep 1836.8%28.9%27.3%11270
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Aug 21Sep 1837.2%25.6%45.2%3107
$850.00Aug 21Sep 1835.9%26.0%38.3%17720
$860.00Aug 21Sep 1835.0%26.0%34.7%40841

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 27.57, avg 6.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$810.00$860.00Sep 18$32.95$17.05$32.9579%0.52$842.95
$900.00$910.00Sep 18$1.65$8.35$1.6530%5.06$901.65
$850.00$870.00Aug 21$10.00$10.00$10.0066%1.00$860.00
$880.00$890.00Aug 21$1.60$8.40$1.6030%5.25$881.60
$840.00$850.00Aug 21$6.55$3.45$6.5576%0.53$846.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$740.00Sep 18$1.75$48.25$1.7515%27.57$788.25
$830.00$820.00Sep 18$0.30$9.70$0.3031%32.33$829.70
$800.00$790.00Sep 18$0.60$9.40$0.6017%15.67$799.40
$830.00$820.00Aug 21$0.35$9.65$0.3514%27.57$829.65
$840.00$830.00Sep 18$3.10$6.90$3.1036%2.23$836.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.54, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$920.00$930.00Aug 21$2.60$2.60$7.4086%0.35$922.60
$910.00$930.00Sep 18$5.25$5.25$14.7574%0.36$915.25
$870.00$900.00Sep 18$12.40$12.40$17.6054%0.70$882.40
$870.00$880.00Aug 21$3.85$3.85$6.1558%0.63$873.85
$890.00$900.00Aug 21$1.80$1.80$8.2078%0.22$891.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$820.00$800.00Sep 18$7.00$7.00$13.0072%0.54$813.00
$790.00$770.00Aug 21$2.85$2.85$17.1589%0.17$787.15
$840.00$830.00Aug 21$2.60$2.60$7.4076%0.35$837.40
$850.00$840.00Sep 18$4.60$4.60$5.4058%0.85$845.40
$850.00$840.00Aug 21$2.65$2.65$7.3566%0.36$847.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $14.70, cheapest $14.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$870.00Aug 21Sep 18$14.9036.8%28.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Aug 21Sep 18$14.1035.9%26.0%
$860.00Aug 21Sep 18$15.1035.0%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.16% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$850.00Aug 21$19.75$7.45$27.20$822.80$877.203.16%
$880.00Aug 21$5.90$24.60$30.50$849.50$910.503.55%
$840.00Aug 21$26.30$4.80$31.10$808.90$871.103.62%
$890.00Aug 21$4.30$32.05$36.35$853.65$926.354.23%
$900.00Aug 21$2.50$41.25$43.75$856.25$943.755.09%
$860.00Sep 18$29.00$26.40$55.40$804.60$915.406.44%
$870.00Sep 18$24.65$32.15$56.80$813.20$926.806.61%
$790.00Aug 21$71.60$3.60$75.20$714.80$865.208.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.55% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$900.00$830.00Aug 21$2.50$2.20$4.70$825.30$904.70
$920.00$830.00Aug 21$3.65$2.20$5.85$824.15$925.85
$900.00$790.00Aug 21$2.50$3.60$6.10$783.90$906.10
$890.00$830.00Aug 21$4.30$2.20$6.50$823.50$896.50
$920.00$790.00Aug 21$3.65$3.60$7.25$782.75$927.25
$900.00$840.00Aug 21$2.50$4.80$7.30$832.70$907.30
$890.00$790.00Aug 21$4.30$3.60$7.90$782.10$897.90
$890.00$840.00Aug 21$4.30$4.80$9.10$830.90$899.10
$920.00$840.00Aug 21$3.65$4.80$8.45$831.55$928.45
$880.00$830.00Aug 21$5.90$2.20$8.10$821.90$888.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.58, avg credit $4.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
800/820910/930Sep 18$12.25$7.7546%1.58$807.75$922.25
830/840920/930Aug 21$5.20$4.8061%1.08$834.80$925.20
840/850920/930Aug 21$5.25$4.7551%1.11$844.75$925.25
770/790920/930Aug 21$5.45$14.5574%0.37$784.55$925.45
820/830920/930Aug 21$2.95$7.0572%0.42$827.05$922.95
830/840890/900Aug 21$4.40$5.6054%0.79$835.60$894.40
840/850890/900Aug 21$4.45$5.5543%0.80$845.55$894.45
830/840880/890Aug 21$4.20$5.8046%0.72$835.80$884.20
820/830890/900Aug 21$2.15$7.8564%0.27$827.85$892.15
770/790890/900Aug 21$4.65$15.3567%0.30$785.35$894.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 199.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$810.00$860.00Sep 18$11.10$38.9039%3.50
$870.00$880.00$890.00Aug 21$2.25$7.7520%3.44
$900.00$910.00$920.00Aug 21$1.15$8.850%7.70
$890.00$900.00$910.00Aug 21$1.80$8.209%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$830.00$840.00$850.00Aug 21$0.05$9.9520%199.00
$840.00$850.00$860.00Sep 18$0.25$9.7512%39.00
$840.00$850.00$860.00Aug 21$1.20$8.8023%7.33
$850.00$860.00$870.00Sep 18$0.90$9.1011%10.11
$880.00$890.00$900.00Aug 21$1.75$8.2518%4.71

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 $-17.90, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$810.001:2Sep 18-$17.90$32.10
$810.00$840.001:2Aug 21$0.00$30.00
$910.00$930.001:2Sep 18-$0.10$19.90
$870.00$880.001:2Aug 21-$2.05$7.95
$890.00$900.001:2Aug 21-$0.70$9.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$790.00$740.001:2Sep 18-$2.45$47.55
$850.00$840.001:2Aug 21-$2.15$7.85
$860.00$850.001:2Aug 21-$3.60$6.40
$830.00$820.001:2Aug 21-$1.50$8.50
$820.00$790.001:2Aug 21-$5.35$24.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.05%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$860.00Sep 18$26.200.510.0%3.05%3.06%1285
$870.00Sep 18$21.300.461.2%2.48%3.65%1--
$900.00Sep 18$8.500.304.7%0.99%5.65%32262
$910.00Sep 18$7.400.265.8%0.86%6.68%1--
$930.00Sep 18$4.300.168.2%0.50%8.65%1--
$940.00Sep 18$3.300.159.3%0.38%9.70%2--
$870.00Aug 21$7.000.421.2%0.81%1.99%10270
$880.00Aug 21$1.900.302.3%0.22%2.56%4202
$890.00Aug 21$0.600.223.5%0.07%3.57%3121
$910.00Aug 21$0.400.135.8%0.05%5.87%5--

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 $900.00 03-19 call last traded $66.50 on 07/24 (now $65.00/$71.30) — try a limit near $66.50. Also watch the $860.00 11-20 call last traded $74.60 on 08/07 (now $54.10/$59.70) — try a limit near $56.90; the $810.00 09-18 call last traded $81.00 on 08/06 (now $58.50/$65.40) — try a limit near $61.95. Most tradeable put: the $900.00 08-21 put last traded $28.70 on 08/07 (now $38.00/$44.50) — try a limit near $38.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$860.00Aug 21$10.60$17.70$14.15$28.93 08/07$14.15–$51.65$14.15--
$860.00Sep 18$26.20$31.80$29.00$40.50 08/07$23.40–$62.15$29.00285
$860.00Nov 20$54.10$59.70$56.90$74.60 08/07$43.10–$84.25$56.907
$860.00Dec 18$60.20$68.00$64.10$78.49 07/28$49.20–$92.05$64.10--
$860.00Jan 15$67.00$74.00$70.50$63.50 08/04$55.40–$99.60$67.00--
$860.00Mar 19$83.90$90.50$87.20$126.55 07/29$71.95–$116.75$87.20--
$860.00Jun 17$103.00$113.00$108.00$87.30 07/07$90.50–$136.00$103.00--
$860.00Jan 21$145.00$153.00$149.00$170.00 07/28$129.00–$178.50$149.00--
$850.00Aug 21$16.30$23.20$19.75$43.30 08/07$19.45–$58.20$19.75259
$850.00Sep 18$31.20$39.00$35.10$36.60 08/06$26.50–$68.35$35.10--
$850.00Nov 20$59.60$65.50$62.55$75.49 08/06$47.05–$90.65$62.55--
$850.00Dec 18$65.40$73.00$69.20$81.73 08/06$53.40–$98.40$69.20--
$850.00Jan 21$150.00$158.00$154.00$191.28 07/29$133.50–$184.35$154.00--
$870.00Aug 21$7.00$12.50$9.75$22.91 08/07$9.75–$44.90$9.75270
$870.00Sep 18$21.30$28.00$24.65$33.70 08/07$19.20–$55.75$24.65--
$870.00Nov 20$48.00$55.00$51.50$64.87 08/07$38.95–$78.40$51.509
$870.00Dec 18$55.00$61.80$58.40$61.06 08/03$45.65–$85.80$58.4029
$840.00Aug 21$23.00$29.60$26.30$48.00 08/07$23.25–$66.30$26.30--
$840.00Sep 18$37.70$45.00$41.35$65.00 08/07$31.20–$75.70$41.35--
$840.00Nov 20$64.10$71.90$68.00$86.65 08/07$51.80–$97.50$68.00--
$840.00Dec 18$70.40$79.00$74.70$56.40 07/07$57.05–$104.60$70.40--
$840.00Jan 15$78.50$84.70$81.60$70.15 08/04$66.00–$111.65$78.50--
$840.00Feb 19$89.80$96.90$93.35$88.08 07/22$75.05–$122.70$89.80--
$840.00Mar 19$94.50$102.70$98.60$101.52 08/05$80.80–$129.10$98.60--
$840.00Jun 17$115.00$123.00$119.00$96.80 08/04$99.50–$149.00$115.00--
$840.00Jan 21$155.00$163.00$159.00$177.23 07/28$138.45–$190.00$159.00--
$880.00Aug 21$1.90$9.90$5.90$20.84 08/07$5.90–$39.35$5.90202
$880.00Sep 18$17.90$24.00$20.95$29.90 08/07$16.95–$49.80$20.95--
$880.00Nov 20$44.10$49.60$46.85$61.50 08/07$35.60–$72.55$46.856
$880.00Dec 18$50.00$58.00$54.00$60.15 08/06$41.75–$80.05$54.00--
$880.00Jan 15$57.90$64.00$60.95$79.08 08/07$48.20–$86.75$60.95--
$880.00Feb 19$67.50$76.00$71.75$80.30 07/17$57.15–$98.40$71.75--
$880.00Mar 19$74.50$81.40$77.95$100.55 08/06$63.10–$105.80$77.95--
$880.00Jun 17$95.00$103.00$99.00$83.40 07/23$82.90–$125.00$95.00--
$880.00Jan 21$135.00$144.00$139.50$160.32 07/28$120.40–$167.55$139.50--
$830.00Aug 21$30.60$37.80$34.20$57.56 08/07$27.60–$73.35$34.20--
$830.00Sep 18$44.90$51.00$47.95$65.00 08/05$34.85–$82.40$47.95--
$830.00Nov 20$70.30$76.90$73.60$74.50 07/16$56.70–$104.40$73.60--
$830.00Dec 18$76.80$85.00$80.90$99.54 08/06$63.25–$111.00$80.90--
$830.00Jan 21$159.00$169.00$164.00$160.68 08/06$143.00–$195.00$160.68--
$890.00Aug 21$0.60$8.00$4.30$14.08 08/07$4.28–$34.05$4.30121
$890.00Sep 18$13.80$17.80$15.80$31.60 08/07$13.75–$44.75$15.80--
$890.00Nov 20$39.40$45.10$42.25$56.00 08/07$31.85–$68.05$42.25--
$890.00Dec 18$45.70$53.00$49.35$79.58 07/29$38.45–$74.30$49.35--
$820.00Aug 21$39.70$47.00$43.35$51.80 08/05$32.05–$83.25$43.35--
$820.00Sep 18$51.40$59.00$55.20$62.00 08/06$41.35–$90.15$55.20--
$820.00Nov 20$77.00$84.00$80.50$81.50 08/05$61.70–$111.30$80.50--
$820.00Dec 18$83.50$91.00$87.25$53.80 07/02$67.00–$119.00$83.50--
$820.00Jan 15$90.00$96.40$93.20$102.20 08/06$74.05–$124.50$93.20--
$820.00Feb 19$101.10$108.00$104.55$140.89 07/29$84.55–$136.25$104.55--
$820.00Mar 19$108.10$113.20$110.65$148.00 07/29$90.70–$141.90$110.65--
$820.00Jun 17$127.00$134.00$130.50$119.80 07/21$109.50–$161.50$127.00--
$820.00Jan 21$164.00$174.00$169.00$156.00 08/04$147.50–$201.50$164.00--
$900.00Aug 21$0.00$5.00$2.50$13.63 08/07$2.50–$28.60$2.50368
$900.00Sep 18$8.50$16.00$12.25$20.80 08/07$12.25–$39.25$12.25262
$900.00Nov 20$34.00$41.80$37.90$48.00 08/06$28.75–$62.35$37.90--
$900.00Dec 18$41.00$48.90$44.95$68.90 07/29$34.75–$69.30$44.95--
$900.00Jan 15$47.40$54.80$51.10$61.99 08/07$40.95–$76.40$51.10303
$900.00Feb 19$59.30$67.00$63.15$88.43 07/29$49.55–$87.15$63.15--
$900.00Mar 19$65.00$71.30$68.15$66.50 07/24$57.00–$93.95$66.5068
$900.00Jun 17$85.00$93.00$89.00$108.00 08/07$74.10–$114.50$89.00--
$900.00Jan 21$126.00$134.00$130.00$130.39 08/05$112.00–$158.00$130.00--
$810.00Aug 21$48.90$56.30$52.60$77.00 08/07$36.25–$92.80$52.60358
$810.00Sep 18$58.50$65.40$61.95$81.00 08/06$45.20–$98.75$61.954
$810.00Nov 20$83.80$90.30$87.05$82.64 07/20$66.90–$120.05$83.80--
$810.00Dec 18$89.90$97.00$93.45$103.80 08/07$72.25–$125.75$93.45--
$810.00Jan 21$170.80$180.00$175.40$171.65 07/24$152.50–$207.50$171.65--
$910.00Aug 21$0.40$4.60$2.50$7.03 08/06$2.50–$24.20$2.50--
$910.00Sep 18$7.40$13.80$10.60$12.75 08/06$9.00–$34.65$10.60--
$910.00Nov 20$31.20$38.10$34.65$28.40 07/16$25.75–$57.80$31.20--
$910.00Dec 18$37.70$43.50$40.60$51.00 08/05$31.65–$64.50$40.60--
$910.00Feb 19$54.00$62.70$58.35$90.85 07/29$46.20–$82.20$58.35--
$800.00Aug 21$59.00$66.00$62.50$73.94 08/06$41.80–$102.95$62.5099
$800.00Mar 19$120.30$126.80$123.55--$123.55–$123.55—$120.3035
$920.00Aug 21$0.00$7.30$3.65$7.30 08/07$2.95–$20.15$3.6565
$920.00Sep 18$3.40$10.00$6.70$15.40 08/07$6.10–$30.25$6.70--
$920.00Nov 20$27.70$34.40$31.05$44.50 08/07$23.00–$53.25$31.0516
$920.00Dec 18$33.00$41.80$37.40$60.40 07/28$28.65–$60.25$37.40--
$920.00Jan 15$40.20$45.90$43.05$46.68 08/03$33.00–$67.90$43.05--
$920.00Feb 19$50.10$57.20$53.65$65.42 07/30$42.95–$77.05$53.65--
$920.00Mar 19$56.30$63.20$59.75$60.00 07/16$49.10–$84.15$59.75--
$920.00Jun 17$76.00$84.00$80.00$98.00 08/07$66.05–$106.00$80.00--
$920.00Jan 21$117.00$125.00$121.00$132.70 07/30$104.00–$148.50$121.00--
$930.00Aug 21$0.00$2.10$1.05$4.90 08/07$1.05–$16.70$1.0517
$930.00Sep 18$4.30$6.40$5.35$11.30 08/07$5.08–$26.20$5.35--
$930.00Nov 20$24.30$30.60$27.45$41.20 08/07$20.65–$48.50$27.45--
$930.00Dec 18$29.00$37.80$33.40$42.80 08/05$25.95–$55.20$33.40--
$780.00Jan 15$117.10$124.00$120.55--$120.55–$120.55—$117.1041
$940.00Aug 21$0.00$8.90$4.45$3.20 08/07$1.50–$13.20$3.20--
$940.00Sep 18$3.30$7.50$5.40$6.65 08/04$4.40–$22.20$5.40--
$940.00Nov 20$20.00$27.90$23.95$21.90 08/04$18.70–$44.35$21.90--
$940.00Dec 18$26.70$35.00$30.85$26.95 08/04$23.60–$50.65$26.95--
$940.00Jan 15$33.10$38.90$36.00$46.00 07/30$28.75–$58.25$36.00--
$940.00Mar 19$48.00$56.30$52.15$66.40 08/07$42.55–$74.85$52.15--
$940.00Jun 17$68.00$76.00$72.00$85.64 07/30$59.10–$96.80$72.00--
$760.00Jan 15$132.40$139.00$135.70--$135.70–$135.70—$132.4032
$970.00Aug 21$0.00$5.90$2.95--$2.95–$2.95—--34
$980.00Dec 18$17.60$22.50$20.05--$20.05–$20.05—$17.6020
$1000.00Jan 15$18.90$23.70$21.30--$21.30–$21.30—$18.9074
$1060.00Jan 21$67.80$75.00$71.40--$71.40–$71.40—$67.8013
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$860.00Aug 21$8.30$14.30$11.30$10.06 08/07$3.90–$59.05$10.06--
$860.00Sep 18$22.90$29.90$26.40$23.90 08/07$13.30–$64.55$23.9041
$860.00Dec 18$48.10$56.50$52.30$65.00 07/17$40.25–$82.50$52.30--
$860.00Jan 15$52.00$58.50$55.25$78.10 08/04$44.40–$87.75$55.25--
$860.00Mar 19$64.00$72.40$68.20$124.00 06/25$56.60–$97.65$68.20--
$860.00Jun 17$77.00$87.00$82.00$122.20 07/02$69.25–$110.10$82.00--
$850.00Aug 21$4.00$10.90$7.45$10.20 08/07$2.45–$52.30$7.45720
$850.00Sep 18$19.00$24.10$21.55$21.40 08/07$11.30–$57.95$21.40--
$850.00Dec 18$43.60$52.90$48.25$47.17 07/28$36.15–$76.85$47.17--
$870.00Aug 21$14.00$21.00$17.50$15.30 08/07$5.33–$66.75$15.30--
$870.00Sep 18$29.40$34.90$32.15$29.30 08/07$15.85–$71.25$29.40--
$840.00Aug 21$2.00$7.60$4.80$5.30 08/07$1.78–$45.95$4.8088
$840.00Sep 18$13.60$20.30$16.95$18.00 08/07$9.70–$52.85$16.9519
$840.00Nov 20$34.00$41.00$37.50$60.00 08/04$28.80–$67.45$37.50--
$840.00Jan 15$43.40$49.80$46.60$67.17 08/04$36.85–$76.65$46.60--
$840.00Mar 19$56.00$63.50$59.75$76.10 08/03$49.35–$87.75$59.75--
$840.00Jun 17$68.00$78.00$73.00$81.00 07/27$61.50–$98.05$73.00--
$840.00Jan 21$90.00$99.10$94.55$104.00 08/05$83.50–$118.50$94.55--
$880.00Aug 21$21.20$28.00$24.60$15.10 08/07$7.65–$74.85$21.20--
$880.00Sep 18$33.70$39.80$36.75$27.30 08/07$19.50–$78.85$33.70--
$880.00Jan 15$62.00$69.60$65.80$89.37 08/04$52.40–$99.35$65.80--
$880.00Jun 17$87.00$95.50$91.25$116.70 07/23$78.00–$121.10$91.25--
$880.00Dec 18$58.10$64.70$61.40--$59.85–$61.40$58.10103
$830.00Aug 21$0.10$4.30$2.20$4.80 08/07$1.10–$40.50$2.20116
$830.00Sep 18$11.20$16.50$13.85$25.30 08/06$7.15–$46.90$13.8533
$830.00Nov 20$30.80$37.30$34.05$30.73 08/07$25.80–$61.80$30.80--
$830.00Dec 18$36.10$44.30$40.20$49.29 08/03$31.00–$66.60$40.20--
$830.00Jan 21$86.00$95.00$90.50$99.98 08/05$79.50–$113.50$90.50--
$890.00Aug 21$28.00$36.10$32.05$25.00 08/07$10.40–$81.85$28.00160
$890.00Sep 18$38.70$46.40$42.55$39.70 08/07$24.10–$86.90$39.70--
$820.00Aug 21$0.20$3.50$1.85$2.37 08/07$1.85–$34.95$1.8552
$820.00Sep 18$10.90$16.20$13.55$19.10 08/06$5.88–$41.95$13.5551
$820.00Nov 20$27.60$34.10$30.85$28.86 08/07$22.95–$56.75$28.86--
$820.00Dec 18$32.20$40.80$36.50$33.40 07/28$28.05–$60.60$33.40--
$820.00Jan 15$36.00$42.10$39.05$50.10 08/05$30.45–$67.10$39.05--
$820.00Mar 19$47.70$54.00$50.85$76.50 07/13$43.10–$76.55$50.85--
$820.00Jun 17$60.00$69.00$64.50$68.46 07/30$54.40–$89.45$64.50--
$820.00Jan 21$81.00$91.00$86.00$94.40 08/05$75.50–$108.50$86.00--
$900.00Aug 21$38.00$44.50$41.25$28.70 08/07$14.75–$90.20$38.0071
$900.00Sep 18$46.00$53.60$49.80$44.90 08/07$28.45–$95.10$46.00--
$900.00Nov 20$65.00$71.80$68.40$83.00 08/06$51.15–$104.70$68.40--
$900.00Dec 18$69.00$76.80$72.90$85.34 07/17$56.75–$109.15$72.90--
$900.00Jan 15$73.10$80.60$76.85$121.80 07/10$60.90–$113.45$76.85--
$900.00Jun 17$97.00$106.50$101.75$103.80 07/30$87.50–$131.85$101.75--
$900.00Jan 21$119.00$129.00$124.00$160.00 06/11$109.50–$151.50$124.00--
$810.00Aug 21$0.00$8.90$4.45$2.24 08/07$1.80–$29.55$2.24--
$810.00Sep 18$5.00$11.50$8.25$7.56 08/07$4.95–$37.20$7.56--
$810.00Nov 20$25.10$31.20$28.15$50.60 08/04$20.45–$52.40$28.15--
$810.00Dec 18$28.20$36.80$32.50$43.90 08/03$25.25–$56.35$32.50--
$810.00Feb 19$41.40$47.00$44.20$61.51 07/20$36.10–$67.60$44.20--
$910.00Aug 21$46.50$54.20$50.35$40.00 08/06$19.85–$99.50$46.50--
$800.00Aug 21$0.00$7.10$3.55$1.42 08/07$0.93–$24.95$1.42--
$800.00Sep 18$3.90$9.20$6.55$6.50 08/07$5.15–$32.90$6.50--
$800.00Nov 20$20.20$29.20$24.70$25.00 08/07$18.45–$47.70$24.70--
$800.00Dec 18$25.00$33.40$29.20$57.00 07/07$22.85–$52.65$29.20116
$800.00Jan 15$29.40$35.00$32.20$29.45 08/07$25.30–$56.75$29.45--
$800.00Mar 19$40.50$48.60$44.55$45.00 07/28$36.95–$67.40$44.55--
$800.00Jun 17$52.00$61.00$56.50$54.84 08/07$47.50–$78.50$54.84--
$800.00Jan 21$73.00$83.00$78.00$74.70 08/07$68.50–$99.00$74.70--
$920.00Aug 21$55.80$64.30$60.05$52.00 08/07$25.80–$108.50$55.80--
$920.00Jan 15$86.00$92.60$89.30$93.60 07/30$70.50–$126.05$89.30--
$920.00Jun 17$108.00$117.20$112.60$115.00 07/30$96.40–$144.50$112.60--
$790.00Aug 21$0.00$7.20$3.60$2.12 08/07$0.88–$22.45$2.1236
$790.00Sep 18$3.00$8.90$5.95$8.15 08/07$5.45–$27.80$5.9514
$790.00Jan 21$69.00$79.00$74.00$69.38 07/29$65.50–$95.00$69.38--
$930.00Nov 20$85.00$90.60$87.80$85.20 08/07$66.30–$127.00$85.20--
$780.00Aug 21$0.05$0.95$0.50$2.40 08/06$0.50–$17.95$0.50--
$780.00Sep 18$2.65$5.50$4.08$7.10 08/07$2.80–$25.00$4.08--
$780.00Nov 20$15.10$24.00$19.55$18.55 08/07$14.55–$39.60$18.55--
$780.00Jan 15$23.70$29.20$26.45$43.00 07/20$21.40–$48.20$26.45--
$780.00Mar 19$34.00$42.00$38.00$46.90 07/27$31.80–$58.65$38.00--
$780.00Jun 17$45.00$54.00$49.50$62.72 08/04$41.90–$70.00$49.50--
$780.00Jan 21$66.00$75.00$70.50$86.67 07/16$62.50–$90.00$70.50--
$940.00Aug 21$76.60$84.00$80.30$68.80 08/07$41.30–$126.95$76.60--
$770.00Aug 21$0.00$1.50$0.75$2.42 08/07$0.35–$16.15$0.75127
$770.00Sep 18$0.85$8.70$4.77$8.60 08/06$3.05–$21.90$4.77--
$770.00Feb 19$27.80$35.20$31.50$77.70 06/30$26.10–$51.10$31.50--
$770.00Jan 21$62.00$72.00$67.00$88.49 07/07$59.00–$86.00$67.00--
$950.00Aug 21$85.40$93.30$89.35$62.60 08/06$49.80–$136.65$85.40--
$950.00Nov 20$98.10$107.00$102.55$118.00 08/05$77.20–$143.95$102.55--
$760.00Aug 21$0.00$6.90$3.45$0.32 08/07$0.68–$13.90$0.32--
$760.00Sep 18$1.45$4.80$3.13$10.30 08/03$2.63–$19.65$3.13--
$760.00Nov 20$11.00$20.40$15.70$14.70 08/07$11.70–$32.55$14.70--
$760.00Jan 15$18.80$23.80$21.30$26.06 07/28$17.95–$40.30$21.30100
$760.00Mar 19$28.00$36.90$32.45$69.30 06/23$27.45–$51.30$32.45--
$760.00Jun 17$39.00$48.00$43.50$51.42 07/17$37.25–$62.05$43.50--
$760.00Jan 21$59.00$68.00$63.50$60.20 07/29$56.00–$82.00$60.20--
$960.00Aug 21$95.20$103.50$99.35$71.10 08/06$59.55–$146.50$95.20--
$750.00Aug 21$0.00$4.30$2.15$1.15 08/06$0.45–$9.95$1.15--
$750.00Sep 18$0.70$4.00$2.35$13.30 08/04$1.88–$16.60$2.35--
$970.00Aug 21$105.00$113.70$109.35$99.00 08/07$68.40–$156.10$105.00--
$740.00Aug 21$0.05$0.20$0.13$0.95 08/07$0.13–$9.00$0.13--
$740.00Sep 18$0.50$7.90$4.20$5.00 08/06$2.50–$14.40$4.20--
$740.00Nov 20$7.80$16.80$12.30$15.41 08/06$9.20–$26.45$12.30--
$740.00Dec 18$11.20$19.40$15.30$35.80 07/10$12.30–$31.30$15.3016
$740.00Jan 15$14.70$21.80$18.25$56.60 06/22$14.60–$34.10$18.25--
$740.00Mar 19$23.00$31.80$27.40$35.20 07/27$23.75–$44.30$27.40--
$1000.00Aug 21$135.00$144.00$139.50$129.00 08/07$99.20–$186.20$135.00--
$1000.00Feb 19$149.10$156.70$152.90$135.30 08/06$126.65–$193.55$149.10--
$670.00Aug 21$0.00$7.60$3.80--$3.80–$3.80—--135

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 181
Total Puts 561
Put/Call Ratio 3.10
Net Difference -380

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,933
Total Puts 3,310
Average Put/Call Ratio 1.82
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