Tour v509
MCK
MCKESSON CORP
$869.26 +1.09%
$869.32 (+0.01%)🌙
as of 08/18 06:45 PM
(8/17 18:46) ◀
|
Tuesday, August 18, 2026 (6:45pm)
January 2026
|
▶ (8/19 18:44)
◀ 8/18 18:45 ▶

Option Volume

Detail
ℹ
Current (08/18) 432
Calls: 161 (37%)
Puts: 271 (63%)
Prior (08/17) 742
Calls: 181 (24%)
Puts: 561 (76%)
Current vs Prior -41.78%
Calls: -11.05% (Calls)
Puts: -51.69% (Puts)
Prior 7-Day Total 5,639
Calls: 2,264 (40%)
Puts: 3,375 (60%)
Prior 7-Day Average 805
Calls: 323 (40%)
Puts: 482 (60%)
Current vs Prior 7-Day Avg -46.37%
Calls: -50.22%
Puts: -43.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $847.3K
Calls: $326.0K (38%)
Puts: $521.3K (62%)
Prior (08/17) $1.43M
Calls: $454.8K (32%)
Puts: $979.5K (68%)
Current vs Prior -40.92%
Calls: -28.31%
Puts: -46.78%
Prior 7-Day Total $11.46M
Calls: $5.80M (51%)
Puts: $5.66M (49%)
Prior 7-Day Average $1.64M
Calls: $828.1K (51%)
Puts: $808.6K (49%)
Current vs Prior 7-Day Avg -48.23%
Calls: -60.63%
Puts: -35.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.68
Prior (08/17) 3.10
Current vs Prior -45.69%
Prior 7-Day Average 2.18
Current vs Prior 7-Day Avg -22.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 4,882
Calls: 2,255 (46%)
Puts: 2,627 (54%)
Prior (08/17) 5,221
Calls: 3,220 (62%)
Puts: 2,001 (38%)
Current vs Prior -6.49%
Prior 7-Day Total 31,788
Calls: 20,844 (66%)
Puts: 10,944 (34%)
Prior 7-Day Average 4,541
Calls: 2,977 (66%)
Puts: 1,563 (34%)
Current vs Prior 7-Day Avg +7.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.09% | 6.82%3.09% | 6.82%
Prior 3.61% | 7.15%3.61% | 7.15%
Current vs Prior -14.46% | -4.61%-14.46% | -4.61%
Prior 7-Day Avg 4.20% | 7.51%4.20% | 7.51%
Current vs 7-Day Avg -26.51% | -9.15%-26.51% | -9.15%
Prior 7-Day Eod 3.61% | 7.15%3.61% | 7.15%
Current vs 7-Day Eod -14.46% | -4.61%-14.46% | -4.61%
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 62% put dollar volume ($521.3K). Below-average activity with volume down 42% vs prior. Extreme bearish P/C ratio of 1.68 - heavy put buying. P/C ratio dropping 46% - sentiment shifting bullish.

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 NEUTRAL
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 1 of results (avg 8.1%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Sep 1891.0098.70$94.858.1%10.9124
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. 10 found (avg delta 0.75, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Sep 1891.0098.70$94.858.1%10.9124
$830.00Aug 2137.9046.00$41.9519.3%10.85--
$820.00Aug 2147.4055.00$51.2014.8%10.84--
$850.00Aug 2120.8026.90$23.8525.6%80.74257
$870.00Aug 218.4014.00$11.2050.0%80.53263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Aug 2146.9055.20$51.0516.3%20.86--
$910.00Aug 2137.4045.20$41.3018.9%50.81--
$920.00Sep 1853.0059.40$56.2011.4%70.79--
$880.00Aug 2112.0018.90$15.4544.7%10.64--
$880.00Sep 1827.6033.20$30.4018.4%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 289, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Sep 1819.1026.00$22.5530.6%200.46104
$980.00Sep 181.003.20$2.10104.8%160.0737
$890.00Aug 210.054.90$2.48195.6%110.20122
$850.00Aug 2120.8026.90$23.8525.6%80.74257
$870.00Aug 218.4014.00$11.2050.0%80.53263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 212.908.90$5.90101.7%450.27719
$840.00Aug 210.059.80$4.93197.8%330.2188
$850.00Sep 1813.0019.40$16.2039.5%250.36105
$830.00Aug 210.106.60$3.35194.0%130.15114
$740.00Aug 210.058.60$4.33197.5%100.0884

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 83.0%, max 167.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 21Sep 1848.3%26.7%81.0%8290
$890.00Aug 21Sep 1828.2%26.3%7.3%14129
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$820.00Aug 21Sep 1871.7%26.8%167.2%10109
$840.00Aug 21Sep 1852.1%25.4%105.0%41109
$830.00Aug 21Sep 1853.8%26.3%104.8%21155
$850.00Aug 21Sep 1845.8%24.9%84.0%70824
$860.00Aug 21Sep 1833.2%25.3%31.5%8234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 19.00, avg 7.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$900.00$940.00Aug 21$2.00$38.00$2.0023%19.00$902.00
$920.00$940.00Sep 18$1.47$18.53$1.4721%12.61$921.47
$890.00$900.00Sep 18$3.05$6.95$3.0540%2.28$893.05
$850.00$870.00Aug 21$12.65$7.35$12.6574%0.58$862.65
$980.00$1000.00Sep 18$0.60$19.40$0.607%32.33$980.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$920.00$880.00Sep 18$25.80$14.20$25.8079%0.55$894.20
$850.00$840.00Aug 21$0.97$9.03$0.9727%9.31$849.03
$820.00$810.00Aug 21$0.30$9.70$0.3016%32.33$819.70
$840.00$830.00Sep 18$2.35$7.65$2.3531%3.26$837.65
$850.00$840.00Sep 18$3.10$6.90$3.1036%2.23$846.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.69, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$900.00$920.00Sep 18$8.15$8.15$11.8566%0.69$908.15
$870.00$890.00Aug 21$8.72$8.72$11.2847%0.77$878.72
$940.00$950.00Aug 21$2.30$2.30$7.7088%0.30$942.30
$880.00$890.00Sep 18$4.65$4.65$5.3554%0.87$884.65
$940.00$950.00Sep 18$1.21$1.21$8.7984%0.14$941.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$740.00$730.00Aug 21$2.16$2.16$7.8492%0.28$737.84
$770.00$750.00Aug 21$2.23$2.23$17.7790%0.13$767.77
$860.00$850.00Sep 18$4.60$4.60$5.4058%0.85$855.40
$800.00$780.00Sep 18$2.53$2.53$17.4786%0.14$797.47
$810.00$780.00Aug 21$2.65$2.65$27.3586%0.10$807.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $15.07, cheapest $15.20)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$860.00Aug 21Sep 18$15.2033.2%25.3%
$880.00Aug 21Sep 18$14.9532.6%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.42% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$850.00Aug 21$23.85$5.90$29.75$820.25$879.753.42%
$830.00Aug 21$41.95$3.35$45.30$784.70$875.305.21%
$880.00Sep 18$22.55$30.40$52.95$827.05$932.956.09%
$820.00Aug 21$51.20$5.00$56.20$763.80$876.206.47%
$920.00Sep 18$6.70$56.20$62.90$857.10$982.907.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.67% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$890.00$830.00Aug 21$2.48$3.35$5.83$824.17$895.83
$940.00$830.00Aug 21$3.00$3.35$6.35$823.65$946.35
$890.00$840.00Aug 21$2.48$4.93$7.41$832.59$897.41
$890.00$820.00Aug 21$2.48$5.00$7.48$812.52$897.48
$940.00$820.00Aug 21$3.00$5.00$8.00$812.00$948.00
$940.00$840.00Aug 21$3.00$4.93$7.93$832.07$947.93
$890.00$850.00Aug 21$2.48$5.90$8.38$841.62$898.38
$900.00$830.00Aug 21$5.00$3.35$8.35$821.65$908.35
$890.00$860.00Aug 21$2.48$5.60$8.08$851.92$898.08
$900.00$840.00Aug 21$5.00$4.93$9.93$830.07$909.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 0.81, avg credit $4.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
730/740940/950Aug 21$4.46$5.5480%0.81$735.54$944.46
780/800900/920Sep 18$10.68$9.3251%1.15$789.32$910.68
830/840940/950Aug 21$3.88$6.1267%0.63$836.12$943.88
750/770940/950Aug 21$4.53$15.4778%0.29$765.47$944.53
810/820940/950Aug 21$2.60$7.4072%0.35$817.40$942.60
840/850940/950Aug 21$3.27$6.7362%0.49$846.73$943.27
800/810940/950Sep 18$2.58$7.4266%0.35$807.42$942.58
820/830940/950Sep 18$3.36$6.6458%0.51$826.64$943.36
810/820940/950Sep 18$2.91$7.0963%0.41$817.09$942.91
800/810900/920Sep 18$9.52$10.4848%0.91$800.48$909.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 4.09, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$850.00$870.00$890.00Aug 21$3.93$16.0753%4.09
$880.00$890.00$900.00Sep 18$1.60$8.4011%5.25
$830.00$850.00$870.00Aug 21$5.45$14.5532%2.67
$900.00$920.00$940.00Sep 18$6.68$13.3219%1.99
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$820.00$830.00$840.00Sep 18$0.20$9.809%49.00
$800.00$810.00$820.00Sep 18$0.33$9.677%29.30
$810.00$820.00$830.00Sep 18$0.45$9.558%21.22
$860.00$870.00$880.00Sep 18$0.70$9.3012%13.29
$830.00$840.00$850.00Sep 18$0.75$9.2510%12.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-4.60, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$830.00$850.001:2Aug 21-$5.75$14.25
$900.00$940.001:2Aug 21-$1.00$39.00
$950.00$980.001:2Sep 18-$0.18$29.82
$980.00$1000.001:2Sep 18-$0.90$19.10
$920.00$940.001:2Sep 18-$3.76$16.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$920.00$880.001:2Sep 18-$4.60$35.40
$800.00$780.001:2Sep 18-$0.47$19.53
$740.00$730.001:2Aug 21-$0.01$9.99
$840.00$830.001:2Aug 21-$1.77$8.23
$850.00$840.001:2Aug 21-$3.96$6.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.20%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$880.00Sep 18$19.100.461.2%2.20%3.43%20104
$890.00Sep 18$15.100.402.4%1.74%4.12%37
$900.00Sep 18$12.600.343.5%1.45%4.99%6290
$920.00Sep 18$4.400.215.8%0.51%6.34%2145
$940.00Sep 18$2.750.168.1%0.32%8.45%393
$950.00Sep 18$1.450.139.3%0.17%9.46%426
$870.00Aug 21$8.400.530.1%0.97%1.05%8263
$980.00Sep 18$1.000.0712.7%0.12%12.85%1637

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 01-15 call last traded $46.68 on 08/03 (now $44.30/$50.90) — try a limit near $46.68. Also watch the $920.00 11-20 call last traded $44.50 on 08/07 (now $31.50/$36.60) — try a limit near $34.05; the $900.00 11-20 call last traded $48.00 on 08/06 (now $39.30/$46.00) — try a limit near $42.65. Most tradeable put: the $900.00 01-15 put last traded $121.80 on 07/10 (now $68.80/$75.60) — try a limit near $72.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Aug 21$8.40$14.00$11.20$22.91 08/07$9.75–$44.90$11.20263
$870.00Sep 18$24.80$30.50$27.65$33.70 08/07$19.20–$55.75$27.65--
$870.00Nov 20$53.60$61.00$57.30$64.87 08/07$38.95–$78.40$57.30--
$870.00Dec 18$60.20$66.80$63.50$61.06 08/03$45.65–$85.80$61.06--
$860.00Aug 21$13.40$21.00$17.20$28.93 08/07$14.15–$51.65$17.20--
$860.00Sep 18$30.90$37.20$34.05$40.50 08/07$23.40–$62.15$34.05--
$860.00Nov 20$58.20$66.00$62.10$74.60 08/07$43.10–$84.25$62.10--
$860.00Dec 18$65.60$72.10$68.85$78.49 07/28$49.20–$92.05$68.85--
$860.00Jan 15$71.10$79.00$75.05$63.50 08/04$55.40–$99.60$71.10--
$860.00Mar 19$88.30$97.00$92.65$126.55 07/29$71.95–$116.75$92.65--
$860.00Jun 17$109.00$118.00$113.50$87.30 07/07$90.50–$136.00$109.00--
$860.00Jan 21$150.00$158.00$154.00$170.00 07/28$129.00–$178.50$154.00--
$880.00Aug 21$2.95$9.90$6.43$20.84 08/07$5.90–$39.35$6.43--
$880.00Sep 18$19.10$26.00$22.55$29.90 08/07$16.95–$49.80$22.55104
$880.00Nov 20$48.40$55.00$51.70$61.50 08/07$35.60–$72.55$51.70--
$880.00Dec 18$54.60$62.00$58.30$60.15 08/06$41.75–$80.05$58.30--
$880.00Jan 15$62.60$67.40$65.00$79.08 08/07$48.20–$86.75$65.00--
$880.00Feb 19$73.70$80.00$76.85$80.30 07/17$57.15–$98.40$76.85--
$880.00Mar 19$78.40$87.00$82.70$100.55 08/06$63.10–$105.80$82.70--
$880.00Jun 17$99.00$107.00$103.00$83.40 07/23$82.90–$125.00$99.00--
$880.00Jan 21$141.00$148.00$144.50$160.32 07/28$120.40–$167.55$144.50--
$850.00Aug 21$20.80$26.90$23.85$43.30 08/07$19.45–$58.20$23.85257
$850.00Sep 18$35.60$42.90$39.25$36.60 08/06$26.50–$68.35$36.60--
$850.00Nov 20$63.80$71.80$67.80$75.49 08/06$47.05–$90.65$67.80--
$850.00Dec 18$69.40$78.00$73.70$81.73 08/06$53.40–$98.40$73.70--
$850.00Jan 21$154.80$163.00$158.90$191.28 07/29$133.50–$184.35$158.90--
$890.00Aug 21$0.05$4.90$2.48$14.08 08/07$2.48–$34.05$2.48122
$890.00Sep 18$15.10$20.70$17.90$31.60 08/07$13.75–$44.75$17.907
$890.00Nov 20$43.90$50.60$47.25$56.00 08/07$31.85–$68.05$47.25--
$890.00Dec 18$50.30$57.00$53.65$79.58 07/29$38.45–$74.30$53.65--
$840.00Aug 21$28.40$37.00$32.70$48.00 08/07$23.25–$66.30$32.70--
$840.00Sep 18$41.90$49.70$45.80$65.00 08/07$31.20–$75.70$45.80--
$840.00Nov 20$70.20$76.30$73.25$86.65 08/07$51.80–$97.50$73.25--
$840.00Dec 18$75.60$84.00$79.80$56.40 07/07$57.05–$104.60$75.60--
$840.00Jan 15$83.20$91.00$87.10$70.15 08/04$66.00–$111.65$83.20--
$840.00Feb 19$95.90$102.00$98.95$88.08 07/22$75.05–$122.70$95.90--
$840.00Mar 19$99.60$108.00$103.80$101.52 08/05$80.80–$129.10$101.52--
$840.00Jun 17$121.00$129.00$125.00$96.80 08/04$99.50–$149.00$121.00--
$840.00Jan 21$159.00$169.00$164.00$177.23 07/28$138.45–$190.00$164.00--
$900.00Aug 21$0.00$10.00$5.00$13.63 08/07$2.50–$28.60$5.00--
$900.00Sep 18$12.60$17.10$14.85$20.80 08/07$12.25–$39.25$14.85290
$900.00Nov 20$39.30$46.00$42.65$48.00 08/06$28.75–$62.35$42.65106
$900.00Dec 18$45.70$52.20$48.95$68.90 07/29$34.75–$69.30$48.95--
$900.00Jan 15$52.10$57.30$54.70$61.99 08/07$40.95–$76.40$54.70--
$900.00Feb 19$64.10$71.00$67.55$88.43 07/29$49.55–$87.15$67.55--
$900.00Mar 19$69.30$77.00$73.15$66.50 07/24$57.00–$93.95$69.30--
$900.00Jun 17$89.00$98.00$93.50$108.00 08/07$74.10–$114.50$93.50--
$900.00Jan 21$130.20$139.00$134.60$130.39 08/05$112.00–$158.00$130.39--
$830.00Aug 21$37.90$46.00$41.95$57.56 08/07$27.60–$73.35$41.95--
$830.00Sep 18$50.70$57.00$53.85$65.00 08/05$34.85–$82.40$53.85--
$830.00Nov 20$76.00$83.60$79.80$74.50 07/16$56.70–$104.40$76.00--
$830.00Dec 18$81.50$90.00$85.75$99.54 08/06$63.25–$111.00$85.75--
$830.00Jan 21$164.00$174.00$169.00$160.68 08/06$143.00–$195.00$164.00--
$910.00Aug 21$0.00$10.00$5.00$7.03 08/06$2.50–$24.20$5.00--
$910.00Sep 18$8.20$14.70$11.45$12.75 08/06$9.00–$34.65$11.45--
$910.00Nov 20$34.90$42.00$38.45$28.40 07/16$25.75–$57.80$34.90--
$910.00Dec 18$40.20$48.70$44.45$51.00 08/05$31.65–$64.50$44.45--
$910.00Feb 19$59.60$66.00$62.80$90.85 07/29$46.20–$82.20$62.80--
$820.00Aug 21$47.40$55.00$51.20$51.80 08/05$32.05–$83.25$51.20--
$820.00Sep 18$58.00$64.70$61.35$62.00 08/06$41.35–$90.15$61.35--
$820.00Nov 20$83.00$90.00$86.50$81.50 08/05$61.70–$111.30$83.00--
$820.00Dec 18$88.40$97.00$92.70$53.80 07/02$67.00–$119.00$88.40--
$820.00Jan 15$97.00$103.00$100.00$102.20 08/06$74.05–$124.50$100.00--
$820.00Feb 19$107.80$114.00$110.90$140.89 07/29$84.55–$136.25$110.90--
$820.00Mar 19$112.40$120.00$116.20$148.00 07/29$90.70–$141.90$116.20--
$820.00Jun 17$132.00$140.00$136.00$119.80 07/21$109.50–$161.50$132.00--
$820.00Jan 21$171.00$180.00$175.50$156.00 08/04$147.50–$201.50$171.00--
$920.00Aug 21$0.00$7.40$3.70$7.30 08/07$2.95–$20.15$3.70--
$920.00Sep 18$4.40$9.00$6.70$15.40 08/07$6.10–$30.25$6.70145
$920.00Nov 20$31.50$36.60$34.05$44.50 08/07$23.00–$53.25$34.0519
$920.00Dec 18$36.30$44.60$40.45$60.40 07/28$28.65–$60.25$40.45--
$920.00Jan 15$44.30$50.90$47.60$46.68 08/03$33.00–$67.90$46.68100
$920.00Feb 19$56.00$61.20$58.60$65.42 07/30$42.95–$77.05$58.60--
$920.00Mar 19$59.20$68.00$63.60$60.00 07/16$49.10–$84.15$60.00--
$920.00Jun 17$80.00$89.00$84.50$98.00 08/07$66.05–$106.00$84.50--
$920.00Jan 21$122.00$130.00$126.00$132.70 07/30$104.00–$148.50$126.00--
$810.00Aug 21$56.40$65.00$60.70$77.00 08/07$36.25–$92.80$60.70--
$810.00Sep 18$65.90$72.90$69.40$81.00 08/06$45.20–$98.75$69.40--
$810.00Nov 20$88.70$96.70$92.70$82.64 07/20$66.90–$120.05$88.70--
$810.00Dec 18$96.70$103.00$99.85$103.80 08/07$72.25–$125.75$99.85--
$810.00Jan 21$176.00$185.00$180.50$171.65 07/24$152.50–$207.50$176.00--
$930.00Aug 21$0.00$6.70$3.35$4.90 08/07$1.05–$16.70$3.35--
$930.00Sep 18$4.30$7.30$5.80$11.30 08/07$5.08–$26.20$5.80--
$930.00Nov 20$27.40$34.00$30.70$41.20 08/07$20.65–$48.50$30.70--
$930.00Dec 18$32.30$40.80$36.55$42.80 08/05$25.95–$55.20$36.55--
$800.00Aug 21$66.50$75.00$70.75$73.94 08/06$41.80–$102.95$70.75--
$940.00Aug 21$0.00$6.00$3.00$3.20 08/07$1.50–$13.20$3.00--
$940.00Sep 18$2.75$7.70$5.23$6.65 08/04$4.40–$22.20$5.2393
$940.00Nov 20$24.10$30.60$27.35$21.90 08/04$18.70–$44.35$24.10--
$940.00Dec 18$29.00$37.00$33.00$26.95 08/04$23.60–$50.65$29.00--
$940.00Jan 15$36.50$43.30$39.90$46.00 07/30$28.75–$58.25$39.90--
$940.00Mar 19$50.60$60.00$55.30$66.40 08/07$42.55–$74.85$55.30--
$940.00Jun 17$71.80$80.00$75.90$85.64 07/30$59.10–$96.80$75.90--
$940.00Feb 19$47.90$53.30$50.60--$50.60–$50.60—$47.901
$950.00Aug 21$0.05$1.35$0.70--$0.70–$0.70—$0.05304
$950.00Sep 18$1.45$6.60$4.02--$4.02–$4.02—$1.4526
$950.00Nov 20$21.10$27.80$24.45--$24.45–$24.45—$21.107
$780.00Sep 18$91.00$98.70$94.85--$94.85–$94.85—$91.0024
$980.00Sep 18$1.00$3.20$2.10--$2.10–$2.10—$1.0037
$1000.00Jan 15$19.80$23.80$21.80--$21.30–$21.80$19.8073
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Aug 21$6.20$13.10$9.65$15.30 08/07$5.33–$66.75$9.65--
$870.00Sep 18$22.50$28.00$25.25$29.30 08/07$15.85–$71.25$25.25--
$860.00Aug 21$2.30$8.90$5.60$10.06 08/07$3.90–$59.05$5.6053
$860.00Sep 18$18.00$23.60$20.80$23.90 08/07$13.30–$64.55$20.80181
$860.00Dec 18$45.90$51.80$48.85$65.00 07/17$40.25–$82.50$48.85--
$860.00Jan 15$48.70$55.70$52.20$78.10 08/04$44.40–$87.75$52.20--
$860.00Mar 19$61.20$70.00$65.60$124.00 06/25$56.60–$97.65$65.60--
$860.00Jun 17$73.00$82.00$77.50$122.20 07/02$69.25–$110.10$77.50--
$860.00Jan 21$95.00$104.00$99.50--$99.50–$99.50—$95.0010
$880.00Aug 21$12.00$18.90$15.45$15.10 08/07$7.65–$74.85$15.10--
$880.00Sep 18$27.60$33.20$30.40$27.30 08/07$19.50–$78.85$27.60--
$880.00Jan 15$58.00$66.00$62.00$89.37 08/04$52.40–$99.35$62.00--
$880.00Jun 17$82.00$91.50$86.75$116.70 07/23$78.00–$121.10$86.75--
$880.00Dec 18$55.10$61.20$58.15--$58.15–$61.40$55.10103
$850.00Aug 21$2.90$8.90$5.90$10.20 08/07$2.45–$52.30$5.90719
$850.00Sep 18$13.00$19.40$16.20$21.40 08/07$11.30–$57.95$16.20105
$850.00Dec 18$41.10$49.00$45.05$47.17 07/28$36.15–$76.85$45.05--
$890.00Aug 21$19.00$27.10$23.05$25.00 08/07$10.40–$81.85$23.05--
$890.00Sep 18$33.50$38.80$36.15$39.70 08/07$24.10–$86.90$36.15--
$840.00Aug 21$0.05$9.80$4.93$5.30 08/07$1.78–$45.95$4.9388
$840.00Sep 18$10.00$16.20$13.10$18.00 08/07$9.70–$52.85$13.1021
$840.00Nov 20$31.20$38.20$34.70$60.00 08/04$28.80–$67.45$34.7028
$840.00Jan 15$41.30$47.60$44.45$67.17 08/04$36.85–$76.65$44.45--
$840.00Mar 19$52.80$61.00$56.90$76.10 08/03$49.35–$87.75$56.90--
$840.00Jun 17$64.00$74.00$69.00$81.00 07/27$61.50–$98.05$69.00--
$840.00Jan 21$86.00$96.00$91.00$104.00 08/05$83.50–$118.50$91.00--
$900.00Aug 21$28.00$36.00$32.00$28.70 08/07$14.75–$90.20$28.70--
$900.00Sep 18$38.10$44.80$41.45$44.90 08/07$28.45–$95.10$41.45--
$900.00Nov 20$59.70$66.90$63.30$83.00 08/06$51.15–$104.70$63.30--
$900.00Dec 18$65.70$72.40$69.05$85.34 07/17$56.75–$109.15$69.05--
$900.00Jan 15$68.80$75.60$72.20$121.80 07/10$60.90–$113.45$72.2025
$900.00Jun 17$93.00$102.00$97.50$103.80 07/30$87.50–$131.85$97.50--
$900.00Jan 21$115.00$125.00$120.00$160.00 06/11$109.50–$151.50$120.00--
$830.00Aug 21$0.10$6.60$3.35$4.80 08/07$1.10–$40.50$3.35114
$830.00Sep 18$7.10$14.40$10.75$25.30 08/06$7.15–$46.90$10.7541
$830.00Nov 20$28.70$34.50$31.60$30.73 08/07$25.80–$61.80$30.7323
$830.00Dec 18$33.30$41.00$37.15$49.29 08/03$31.00–$66.60$37.15--
$830.00Jan 21$82.00$92.00$87.00$99.98 08/05$79.50–$113.50$87.00--
$910.00Aug 21$37.40$45.20$41.30$40.00 08/06$19.85–$99.50$40.00--
$820.00Aug 21$0.00$10.00$5.00$2.37 08/07$1.85–$34.95$2.3753
$820.00Sep 18$5.50$11.70$8.60$19.10 08/06$5.88–$41.95$8.6056
$820.00Nov 20$24.10$31.20$27.65$28.86 08/07$22.95–$56.75$27.65--
$820.00Dec 18$29.80$38.00$33.90$33.40 07/28$28.05–$60.60$33.40--
$820.00Jan 15$33.70$39.40$36.55$50.10 08/05$30.45–$67.10$36.55--
$820.00Mar 19$45.20$53.00$49.10$76.50 07/13$43.10–$76.55$49.10--
$820.00Jun 17$56.00$66.00$61.00$68.46 07/30$54.40–$89.45$61.00--
$820.00Jan 21$78.00$88.00$83.00$94.40 08/05$75.50–$108.50$83.00--
$920.00Aug 21$46.90$55.20$51.05$52.00 08/07$25.80–$108.50$51.05--
$920.00Jan 15$80.70$88.00$84.35$93.60 07/30$70.50–$126.05$84.35--
$920.00Jun 17$103.00$113.00$108.00$115.00 07/30$96.40–$144.50$108.00--
$810.00Aug 21$0.00$9.40$4.70$2.24 08/07$1.80–$29.55$2.2469
$810.00Sep 18$3.80$10.00$6.90$7.56 08/07$4.95–$37.20$6.9040
$810.00Nov 20$21.10$28.20$24.65$50.60 08/04$20.45–$52.40$24.65--
$810.00Dec 18$26.40$33.20$29.80$43.90 08/03$25.25–$56.35$29.80--
$810.00Feb 19$39.10$45.00$42.05$61.51 07/20$36.10–$67.60$42.05--
$930.00Nov 20$78.00$84.80$81.40$85.20 08/07$66.30–$127.00$81.40--
$800.00Aug 21$0.00$9.30$4.65$1.42 08/07$0.93–$24.95$1.42--
$800.00Sep 18$2.45$8.60$5.53$6.50 08/07$5.15–$32.90$5.53--
$800.00Nov 20$18.10$25.40$21.75$25.00 08/07$18.45–$47.70$21.75--
$800.00Dec 18$23.90$30.20$27.05$57.00 07/07$22.85–$52.65$27.05117
$800.00Jan 15$28.10$33.40$30.75$29.45 08/07$25.30–$56.75$29.4579
$800.00Mar 19$38.30$46.00$42.15$45.00 07/28$36.95–$67.40$42.15--
$800.00Jun 17$49.00$59.00$54.00$54.84 08/07$47.50–$78.50$54.00--
$800.00Jan 21$70.00$80.00$75.00$74.70 08/07$68.50–$99.00$74.70--
$940.00Aug 21$66.50$74.70$70.60$68.80 08/07$41.30–$126.95$68.80--
$790.00Aug 21$0.00$9.10$4.55$2.12 08/07$0.88–$22.45$2.12--
$790.00Sep 18$3.00$8.00$5.50$8.15 08/07$5.45–$27.80$5.50--
$790.00Jan 21$66.00$76.00$71.00$69.38 07/29$65.50–$95.00$69.38--
$950.00Aug 21$76.00$84.60$80.30$62.60 08/06$49.80–$136.65$76.00--
$950.00Nov 20$93.30$98.20$95.75$118.00 08/05$77.20–$143.95$95.75--
$780.00Aug 21$0.00$4.10$2.05$2.40 08/06$0.50–$17.95$2.0531
$780.00Sep 18$1.80$4.20$3.00$7.10 08/07$2.80–$25.00$3.00--
$780.00Nov 20$14.10$20.80$17.45$18.55 08/07$14.55–$39.60$17.45--
$780.00Jan 15$21.50$28.90$25.20$43.00 07/20$21.40–$48.20$25.20--
$780.00Mar 19$32.20$40.00$36.10$46.90 07/27$31.80–$58.65$36.10--
$780.00Jun 17$42.00$52.00$47.00$62.72 08/04$41.90–$70.00$47.00--
$780.00Jan 21$63.00$73.00$68.00$86.67 07/16$62.50–$90.00$68.00--
$960.00Aug 21$86.30$94.80$90.55$71.10 08/06$59.55–$146.50$86.30--
$770.00Aug 21$0.05$8.70$4.38$2.42 08/07$0.35–$16.15$2.42127
$770.00Sep 18$0.00$10.00$5.00$8.60 08/06$3.05–$21.90$5.00--
$770.00Feb 19$26.60$33.00$29.80$77.70 06/30$26.10–$51.10$29.80--
$770.00Jan 21$59.00$69.00$64.00$88.49 07/07$59.00–$86.00$64.00--
$970.00Aug 21$96.00$105.00$100.50$99.00 08/07$68.40–$156.10$99.00--
$760.00Aug 21$0.00$8.70$4.35$0.32 08/07$0.68–$13.90$0.32--
$760.00Sep 18$0.95$10.00$5.48$10.30 08/03$2.63–$19.65$5.48--
$760.00Nov 20$9.70$17.10$13.40$14.70 08/07$11.70–$32.55$13.40--
$760.00Jan 15$16.70$24.10$20.40$26.06 07/28$17.95–$40.30$20.40100
$760.00Mar 19$26.60$35.00$30.80$69.30 06/23$27.45–$51.30$30.80--
$760.00Jun 17$36.00$45.00$40.50$51.42 07/17$37.25–$62.05$40.50--
$760.00Jan 21$56.10$66.00$61.05$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$1.15281
$750.00Sep 18$0.15$10.00$5.08$13.30 08/04$1.88–$16.60$5.08--
$740.00Aug 21$0.05$8.60$4.33$0.95 08/07$0.13–$9.00$0.9584
$740.00Sep 18$0.50$10.00$5.25$5.00 08/06$2.50–$14.40$5.00--
$740.00Nov 20$6.80$14.20$10.50$15.41 08/06$9.20–$26.45$10.50--
$740.00Dec 18$10.00$17.10$13.55$35.80 07/10$12.30–$31.30$13.5525
$740.00Jan 15$13.10$20.10$16.60$56.60 06/22$14.60–$34.10$16.60--
$740.00Mar 19$21.90$30.50$26.20$35.20 07/27$23.75–$44.30$26.20--
$1000.00Aug 21$126.00$135.10$130.55$129.00 08/07$99.20–$186.20$129.00--
$1000.00Feb 19$141.90$149.90$145.90$135.30 08/06$126.65–$193.55$141.90--

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 161
Total Puts 271
Put/Call Ratio 1.68
Net Difference -110

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,264
Total Puts 3,375
Average Put/Call Ratio 2.18
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