Tour v526
MCK
MCKESSON CORP
$853.71 -1.79%
$870.00 (+1.91%)🌙
as of 08/19 06:44 PM
(8/18 18:45) ◀
|
Wednesday, August 19, 2026 (6:44pm)
January 2026
|
▶ (8/20 18:47)
◀ 8/19 18:44 ▶

Option Volume

Detail
ℹ
Current (08/19) 751
Calls: 224 (30%)
Puts: 527 (70%)
Prior (08/18) 432
Calls: 161 (37%)
Puts: 271 (63%)
Current vs Prior +73.84%
Calls: +39.13% (Calls)
Puts: +94.46% (Puts)
Prior 7-Day Total 4,906
Calls: 1,610 (33%)
Puts: 3,296 (67%)
Prior 7-Day Average 700
Calls: 230 (33%)
Puts: 470 (67%)
Current vs Prior 7-Day Avg +7.15%
Calls: -2.61%
Puts: +11.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $1.08M
Calls: $392.1K (36%)
Puts: $691.1K (64%)
Prior (08/18) $847.3K
Calls: $326.0K (38%)
Puts: $521.3K (62%)
Current vs Prior +27.85%
Calls: +20.28%
Puts: +32.58%
Prior 7-Day Total $9.52M
Calls: $4.09M (43%)
Puts: $5.43M (57%)
Prior 7-Day Average $1.36M
Calls: $584.1K (43%)
Puts: $776.0K (57%)
Current vs Prior 7-Day Avg -20.36%
Calls: -32.87%
Puts: -10.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 2.35
Prior (08/18) 1.68
Current vs Prior +39.77%
Prior 7-Day Average 2.35
Current vs Prior 7-Day Avg -0.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 4,887
Calls: 2,895 (59%)
Puts: 1,992 (41%)
Prior (08/18) 4,882
Calls: 2,255 (46%)
Puts: 2,627 (54%)
Current vs Prior +0.10%
Prior 7-Day Total 30,648
Calls: 18,839 (61%)
Puts: 11,809 (39%)
Prior 7-Day Average 4,378
Calls: 2,691 (61%)
Puts: 1,687 (39%)
Current vs Prior 7-Day Avg +11.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.65% | 6.71%2.65% | 6.71%
Prior 3.09% | 6.82%3.09% | 6.82%
Current vs Prior -14.11% | -1.61%-14.11% | -1.61%
Prior 7-Day Avg 3.91% | 7.32%3.91% | 7.32%
Current vs 7-Day Avg -32.17% | -8.26%-32.17% | -8.26%
Prior 7-Day Eod 3.09% | 6.82%3.09% | 6.82%
Current vs 7-Day Eod -14.11% | -1.61%-14.11% | -1.61%
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 64% put dollar volume ($691.1K). Above-average activity with volume up 74% vs prior. Extreme bearish P/C ratio of 2.35 - heavy put buying. P/C ratio rising 40% - increased hedging/bearish positioning.

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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 9 of results (avg 6.5%, best 4.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 21160.00167.60$163.804.6%10.935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Sep 18162.80170.40$166.604.6%11.00--
$990.00Sep 18132.80139.70$136.255.1%10.90--
$990.00Aug 21132.80139.80$136.305.1%10.90--
$980.00Aug 21121.30129.80$125.556.8%20.90--
$970.00Aug 21112.00120.00$116.006.9%10.89--

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. 21 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 21160.00167.60$163.804.6%10.935
$830.00Aug 2123.0030.00$26.5026.4%20.84--
$810.00Aug 2140.6048.10$44.3516.9%10.83--
$840.00Aug 2113.7021.00$17.3542.1%10.72--
$850.00Aug 217.4014.90$11.1567.3%40.61255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Sep 18162.80170.40$166.604.6%11.00--
$960.00Aug 21102.90110.80$106.857.4%40.97--
$950.00Aug 2191.80100.00$95.908.6%40.93--
$990.00Aug 21132.80139.80$136.305.1%10.90--
$980.00Aug 21121.30129.80$125.556.8%20.90--

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 625, top 302)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Aug 210.006.00$3.00200.0%290.17123
$900.00Aug 210.0010.00$5.00200.0%140.19369
$880.00Aug 210.005.50$2.75200.0%130.19204
$880.00Sep 1813.4019.00$16.2034.6%120.37106
$870.00Sep 1817.1023.00$20.0529.4%80.4331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 212.459.00$5.73114.3%3020.40722
$830.00Sep 1811.4017.10$14.2540.0%280.3349
$840.00Aug 210.0010.00$5.00200.0%190.2888
$820.00Sep 188.3014.60$11.4555.0%150.2860
$830.00Aug 210.653.80$2.23141.3%110.16113

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 87.8%, max 209.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 21Sep 1878.2%25.2%209.8%20655
$880.00Aug 21Sep 1843.6%26.9%62.2%25310
$870.00Aug 21Sep 1834.8%27.0%28.6%11290
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Aug 21Sep 1844.8%25.4%76.1%28111
$830.00Aug 21Sep 1842.1%26.0%62.3%39162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 12.70, avg 10.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$920.00$940.00Sep 18$0.90$19.10$0.9018%21.22$920.90
$870.00$880.00Aug 21$0.48$9.52$0.4825%19.83$870.48
$900.00$920.00Sep 18$3.15$16.85$3.1525%5.35$903.15
$840.00$850.00Aug 21$6.20$3.80$6.2072%0.61$846.20
$850.00$860.00Aug 21$4.75$5.25$4.7561%1.11$854.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$850.00$840.00Aug 21$0.73$9.27$0.7340%12.70$849.27
$780.00$760.00Sep 18$0.22$19.78$0.2212%89.91$779.78
$790.00$780.00Aug 21$0.45$9.55$0.4514%21.22$789.55
$810.00$800.00Sep 18$1.60$8.40$1.6022%5.25$808.40
$800.00$780.00Sep 18$2.40$17.60$2.4018%7.33$797.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.07, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$950.00$1020.00Sep 18$4.62$4.62$65.3887%0.07$954.62
$880.00$900.00Sep 18$7.15$7.15$12.8563%0.56$887.15
$900.00$960.00Aug 21$4.00$4.00$56.0081%0.07$904.00
$860.00$870.00Aug 21$3.17$3.17$6.8358%0.46$863.17
$870.00$880.00Sep 18$3.85$3.85$6.1557%0.63$873.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$740.00$720.00Aug 21$3.28$3.28$16.7291%0.20$736.72
$840.00$830.00Aug 21$2.77$2.77$7.2372%0.38$837.23
$820.00$810.00Sep 18$2.95$2.95$7.0572%0.42$817.05
$780.00$750.00Aug 21$2.23$2.23$27.7788%0.08$777.77
$830.00$820.00Sep 18$2.80$2.80$7.2067%0.39$827.20

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.98% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$850.00Aug 21$11.15$5.73$16.88$833.12$866.881.98%
$870.00Aug 21$3.23$18.75$21.98$848.02$891.982.57%
$840.00Aug 21$17.35$5.00$22.35$817.65$862.352.62%
$830.00Aug 21$26.50$2.23$28.73$801.27$858.733.37%
$880.00Aug 21$2.75$27.45$30.20$849.80$910.203.54%
$900.00Aug 21$5.00$46.70$51.70$848.30$951.706.06%
$870.00Sep 18$20.05$33.85$53.90$816.10$923.906.31%
$920.00Sep 18$5.90$70.15$76.05$843.95$996.058.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.58% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$880.00$830.00Aug 21$2.75$2.23$4.98$825.02$884.98
$890.00$830.00Aug 21$3.00$2.23$5.23$824.77$895.23
$870.00$830.00Aug 21$3.23$2.23$5.46$824.54$875.46
$900.00$830.00Aug 21$5.00$2.23$7.23$822.77$907.23
$880.00$780.00Aug 21$2.75$4.40$7.15$772.85$887.15
$890.00$780.00Aug 21$3.00$4.40$7.40$772.60$897.40
$880.00$790.00Aug 21$2.75$4.85$7.60$782.40$887.60
$890.00$790.00Aug 21$3.00$4.85$7.85$782.15$897.85
$870.00$840.00Aug 21$3.23$5.00$8.23$831.77$878.23
$880.00$840.00Aug 21$2.75$5.00$7.75$832.25$887.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 0.48, avg credit $4.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
830/840870/880Aug 21$3.25$6.7546%0.48$836.75$873.25
780/790870/880Aug 21$0.93$9.0761%0.10$789.07$870.93
720/740870/880Aug 21$3.76$16.2465%0.23$736.24$873.76
780/800900/920Sep 18$5.55$14.4556%0.38$794.45$905.55
780/800920/940Sep 18$3.30$16.7064%0.20$796.70$923.30
760/780900/920Sep 18$3.37$16.6362%0.20$776.63$903.37
810/820900/920Sep 18$6.10$13.9047%0.44$813.90$906.10
800/810900/920Sep 18$4.75$15.2552%0.31$805.25$904.75
760/780920/940Sep 18$1.12$18.8870%0.06$778.88$921.12
810/820920/940Sep 18$3.85$16.1555%0.24$816.15$923.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 5.33, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$850.00$860.00$870.00Aug 21$1.58$8.4236%5.33
$840.00$850.00$860.00Aug 21$1.45$8.5530%5.90
$870.00$880.00$890.00Aug 21$0.73$9.279%12.70
$900.00$920.00$940.00Sep 18$2.25$17.7511%7.89
$860.00$870.00$880.00Aug 21$2.69$7.3123%2.72
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$820.00$830.00$840.00Sep 18$0.55$9.4511%17.18
$960.00$970.00$980.00Aug 21$0.40$9.607%24.00
$800.00$810.00$820.00Sep 18$1.35$8.659%6.41
$940.00$950.00$960.00Aug 21$1.35$8.659%6.41
$740.00$760.00$780.00Sep 18$1.19$18.812%15.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-4.05, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$810.00$830.001:2Aug 21-$8.65$11.35
$880.00$900.001:2Sep 18-$1.90$18.10
$850.00$860.001:2Aug 21-$1.65$8.35
$860.00$870.001:2Aug 21-$0.06$9.94
$840.00$850.001:2Aug 21-$4.95$5.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$990.00$920.001:2Sep 18-$4.05$65.95
$930.00$900.001:2Aug 21-$16.95$13.05
$900.00$880.001:2Aug 21-$8.20$11.80
$920.00$890.001:2Sep 18-$23.25$6.75
$800.00$780.001:2Sep 18-$2.10$17.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.00%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$870.00Sep 18$17.100.431.9%2.00%3.91%831
$880.00Sep 18$13.400.373.1%1.57%4.65%12106
$900.00Sep 18$7.200.255.4%0.84%6.27%6286
$920.00Sep 18$3.600.187.8%0.42%8.19%3145
$860.00Aug 21$2.800.420.7%0.33%1.06%4100
$870.00Aug 21$0.950.251.9%0.11%2.02%3259

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 $880.00 01-15 call last traded $79.08 on 08/07 (now $53.60/$59.60) — try a limit near $56.60. Also watch the $850.00 11-20 call last traded $75.49 on 08/06 (now $55.20/$61.50) — try a limit near $58.35; the $900.00 01-15 call last traded $61.99 on 08/07 (now $45.50/$51.20) — try a limit near $48.35. Most tradeable put: the $880.00 01-15 put last traded $89.37 on 08/04 (now $67.40/$72.10) — try a limit near $69.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$850.00Aug 21$7.40$14.90$11.15$43.30 08/07$11.15–$58.20$11.15255
$850.00Sep 18$28.00$33.00$30.50$36.60 08/06$29.65–$68.35$30.50--
$850.00Nov 20$55.20$61.50$58.35$75.49 08/06$50.80–$90.65$58.3564
$850.00Dec 18$61.00$68.00$64.50$81.73 08/06$56.10–$98.40$64.50--
$850.00Jan 21$143.00$152.00$147.50$191.28 07/29$137.50–$184.35$147.50--
$860.00Aug 21$2.80$10.00$6.40$28.93 08/07$6.40–$51.65$6.40100
$860.00Sep 18$21.00$28.00$24.50$40.50 08/07$24.50–$62.15$24.50--
$860.00Nov 20$49.70$55.60$52.65$74.60 08/07$46.25–$84.25$52.65--
$860.00Dec 18$54.50$63.00$58.75$78.49 07/28$51.90–$92.05$58.75--
$860.00Jan 15$63.20$70.00$66.60$63.50 08/04$58.00–$99.60$63.50--
$860.00Mar 19$78.00$86.40$82.20$126.55 07/29$73.70–$116.75$82.20--
$860.00Jun 17$98.00$108.00$103.00$87.30 07/07$93.35–$136.00$98.00--
$860.00Jan 21$138.40$147.00$142.70$170.00 07/28$133.00–$178.50$142.70--
$840.00Aug 21$13.70$21.00$17.35$48.00 08/07$17.35–$66.30$17.35--
$840.00Sep 18$32.30$37.20$34.75$65.00 08/07$33.20–$75.70$34.75--
$840.00Nov 20$60.00$67.00$63.50$86.65 08/07$55.00–$97.50$63.50--
$840.00Dec 18$67.00$74.00$70.50$56.40 07/07$61.00–$104.60$67.00--
$840.00Jan 15$73.30$80.00$76.65$70.15 08/04$67.00–$111.65$73.30--
$840.00Feb 19$84.30$92.00$88.15$88.08 07/22$77.95–$122.70$88.08--
$840.00Mar 19$89.00$97.50$93.25$101.52 08/05$83.00–$129.10$93.25--
$840.00Jun 17$109.00$118.00$113.50$96.80 08/04$103.50–$149.00$109.00--
$840.00Jan 21$148.20$158.00$153.10$177.23 07/28$142.50–$190.00$153.10--
$870.00Aug 21$0.95$5.50$3.23$22.91 08/07$3.23–$44.90$3.23259
$870.00Sep 18$17.10$23.00$20.05$33.70 08/07$20.05–$55.75$20.0531
$870.00Nov 20$45.10$50.40$47.75$64.87 08/07$41.65–$78.40$47.75--
$870.00Dec 18$51.80$58.00$54.90$61.06 08/03$47.85–$85.80$54.90--
$830.00Aug 21$23.00$30.00$26.50$57.56 08/07$26.50–$73.35$26.50--
$830.00Sep 18$37.70$43.70$40.70$65.00 08/05$38.40–$82.40$40.70--
$830.00Nov 20$64.30$73.00$68.65$74.50 07/16$59.60–$104.40$68.65--
$830.00Dec 18$73.90$79.00$76.45$99.54 08/06$66.00–$111.00$76.45--
$830.00Jan 21$154.00$163.00$158.50$160.68 08/06$147.00–$195.00$158.50--
$880.00Aug 21$0.00$5.50$2.75$20.84 08/07$2.75–$39.35$2.75204
$880.00Sep 18$13.40$19.00$16.20$29.90 08/07$16.20–$49.80$16.20106
$880.00Nov 20$40.40$47.00$43.70$61.50 08/07$37.85–$72.55$43.7014
$880.00Dec 18$46.60$53.80$50.20$60.15 08/06$43.85–$80.05$50.20--
$880.00Jan 15$53.60$59.60$56.60$79.08 08/07$49.25–$86.75$56.6052
$880.00Feb 19$64.90$71.00$67.95$80.30 07/17$59.75–$98.40$67.95--
$880.00Mar 19$68.10$77.00$72.55$100.55 08/06$65.35–$105.80$72.55--
$880.00Jun 17$88.00$98.00$93.00$83.40 07/23$84.50–$125.00$88.00--
$880.00Jan 21$129.00$138.00$133.50$160.32 07/28$124.00–$167.55$133.50--
$820.00Aug 21$31.40$39.00$35.20$51.80 08/05$33.15–$83.25$35.20--
$820.00Sep 18$44.70$50.80$47.75$62.00 08/06$43.70–$90.15$47.75--
$820.00Nov 20$70.40$79.00$74.70$81.50 08/05$64.90–$111.30$74.70--
$820.00Dec 18$77.00$85.00$81.00$53.80 07/02$70.80–$119.00$77.00--
$820.00Jan 15$85.60$92.00$88.80$102.20 08/06$77.00–$124.50$88.80--
$820.00Feb 19$96.90$103.00$99.95$140.89 07/29$88.10–$136.25$99.95--
$820.00Mar 19$102.90$108.40$105.65$148.00 07/29$93.60–$141.90$105.65--
$820.00Jun 17$120.00$129.00$124.50$119.80 07/21$114.00–$161.50$120.00--
$820.00Jan 21$159.00$168.00$163.50$156.00 08/04$152.00–$201.50$159.00--
$890.00Aug 21$0.00$6.00$3.00$14.08 08/07$2.48–$34.05$3.00123
$890.00Sep 18$9.00$16.00$12.50$31.60 08/07$12.50–$44.75$12.50--
$890.00Nov 20$36.10$41.30$38.70$56.00 08/07$34.35–$68.05$38.70--
$890.00Dec 18$42.50$48.10$45.30$79.58 07/29$39.65–$74.30$45.3011
$810.00Aug 21$40.60$48.10$44.35$77.00 08/07$38.80–$92.80$44.35--
$810.00Sep 18$52.20$58.00$55.10$81.00 08/06$49.15–$98.75$55.10--
$810.00Nov 20$78.60$85.00$81.80$82.64 07/20$70.65–$120.05$81.80--
$810.00Dec 18$83.40$92.00$87.70$103.80 08/07$76.70–$125.75$87.70--
$810.00Jan 21$165.00$174.00$169.50$171.65 07/24$157.50–$207.50$169.50--
$900.00Aug 21$0.00$10.00$5.00$13.63 08/07$2.50–$28.60$5.00369
$900.00Sep 18$7.20$10.90$9.05$20.80 08/07$9.05–$39.25$9.05286
$900.00Nov 20$32.40$38.40$35.40$48.00 08/06$31.05–$62.35$35.40--
$900.00Dec 18$38.20$45.00$41.60$68.90 07/29$36.80–$69.30$41.6037
$900.00Jan 15$45.50$51.20$48.35$61.99 08/07$42.00–$76.40$48.35304
$900.00Feb 19$55.20$62.00$58.60$88.43 07/29$52.20–$87.15$58.60--
$900.00Mar 19$59.10$68.60$63.85$66.50 07/24$57.00–$93.95$63.85--
$900.00Jun 17$79.50$88.00$83.75$108.00 08/07$76.00–$114.50$83.75--
$900.00Jan 21$120.00$129.00$124.50$130.39 08/05$115.50–$158.00$124.50--
$800.00Aug 21$50.50$58.00$54.25$73.94 08/06$45.00–$102.95$54.25--
$910.00Aug 21$0.00$10.00$5.00$7.03 08/06$2.50–$24.20$5.00--
$910.00Sep 18$4.70$11.00$7.85$12.75 08/06$7.85–$34.65$7.85--
$910.00Nov 20$28.40$34.60$31.50$28.40 07/16$27.65–$57.80$28.40--
$910.00Dec 18$33.90$40.80$37.35$51.00 08/05$32.95–$64.50$37.35--
$910.00Feb 19$51.10$58.00$54.55$90.85 07/29$49.60–$82.20$54.55--
$920.00Aug 21$0.00$7.80$3.90$7.30 08/07$2.95–$20.15$3.90--
$920.00Sep 18$3.60$8.20$5.90$15.40 08/07$5.90–$30.25$5.90145
$920.00Nov 20$24.90$31.00$27.95$44.50 08/07$24.70–$53.25$27.9527
$920.00Dec 18$30.00$37.70$33.85$60.40 07/28$30.05–$60.25$33.85--
$920.00Jan 15$37.10$43.80$40.45$46.68 08/03$35.40–$67.90$40.45--
$920.00Feb 19$47.90$55.00$51.45$65.42 07/30$44.50–$77.05$51.45--
$920.00Mar 19$51.10$60.00$55.55$60.00 07/16$51.00–$84.15$55.55--
$920.00Jun 17$72.10$80.00$76.05$98.00 08/07$69.00–$106.00$76.05--
$920.00Jan 21$111.00$120.00$115.50$132.70 07/30$107.50–$148.50$115.50--
$930.00Aug 21$0.00$7.70$3.85$4.90 08/07$1.05–$16.70$3.85--
$930.00Sep 18$2.40$4.70$3.55$11.30 08/07$3.55–$26.20$3.55--
$930.00Nov 20$21.30$27.80$24.55$41.20 08/07$22.30–$48.50$24.55--
$930.00Dec 18$26.60$35.00$30.80$42.80 08/05$26.95–$55.20$30.80--
$940.00Aug 21$0.00$8.70$4.35$3.20 08/07$1.50–$13.20$3.20--
$940.00Sep 18$0.00$10.00$5.00$6.65 08/04$4.40–$22.20$5.00--
$940.00Nov 20$19.50$24.20$21.85$21.90 08/04$19.60–$44.35$21.85--
$940.00Dec 18$22.80$31.80$27.30$26.95 08/04$24.70–$50.65$26.95--
$940.00Jan 15$30.10$37.00$33.55$46.00 07/30$30.40–$58.25$33.55--
$940.00Mar 19$43.60$53.00$48.30$66.40 08/07$43.40–$74.85$48.30--
$940.00Jun 17$63.90$72.00$67.95$85.64 07/30$61.00–$96.80$67.95--
$950.00Sep 18$0.00$10.00$5.00--$4.02–$5.00--29
$980.00Mar 19$33.40$39.80$36.60--$36.60–$36.60—$33.404
$720.00Jan 15$156.20$164.00$160.10--$160.10–$160.10—$156.20104
$690.00Aug 21$160.00$167.60$163.80--$163.80–$163.80—$160.005
$1020.00Sep 18$0.05$0.70$0.38--$0.38–$0.38—$0.05217
$680.00Sep 18$172.80$179.30$176.05--$176.05–$176.05—$172.802
$1040.00Jan 15$8.20$15.40$11.80--$11.80–$11.80—$8.2041
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$850.00Aug 21$2.45$9.00$5.73$10.20 08/07$2.45–$47.05$5.73722
$850.00Sep 18$19.00$25.70$22.35$21.40 08/07$11.30–$53.95$21.40--
$850.00Dec 18$46.80$52.80$49.80$47.17 07/28$36.15–$71.65$47.17--
$860.00Aug 21$8.70$14.30$11.50$10.06 08/07$3.90–$53.30$10.06--
$860.00Sep 18$23.80$29.80$26.80$23.90 08/07$13.30–$58.90$23.90--
$860.00Dec 18$51.40$60.00$55.70$65.00 07/17$40.25–$77.10$55.70--
$860.00Jan 15$55.70$62.30$59.00$78.10 08/04$44.40–$82.25$59.00--
$860.00Mar 19$67.10$75.80$71.45$124.00 06/25$56.60–$92.15$71.45--
$860.00Jun 17$79.00$88.00$83.50$122.20 07/02$69.25–$104.75$83.50--
$840.00Aug 21$0.00$10.00$5.00$5.30 08/07$1.78–$40.90$5.0088
$840.00Sep 18$14.90$20.30$17.60$18.00 08/07$9.70–$46.65$17.6023
$840.00Nov 20$37.20$43.80$40.50$60.00 08/04$28.80–$62.50$40.50--
$840.00Jan 15$46.50$52.90$49.70$67.17 08/04$36.85–$71.00$49.70--
$840.00Mar 19$58.20$65.30$61.75$76.10 08/03$49.35–$82.00$61.75--
$840.00Jun 17$70.00$79.00$74.50$81.00 07/27$61.50–$93.50$74.50--
$840.00Jan 21$92.00$101.00$96.50$104.00 08/05$83.50–$114.50$96.50--
$870.00Aug 21$15.60$21.90$18.75$15.30 08/07$5.33–$59.80$15.60--
$870.00Sep 18$32.20$35.50$33.85$29.30 08/07$15.85–$64.90$32.20--
$830.00Aug 21$0.65$3.80$2.23$4.80 08/07$1.10–$35.50$2.23113
$830.00Sep 18$11.40$17.10$14.25$25.30 08/06$7.15–$42.95$14.2549
$830.00Nov 20$34.20$40.00$37.10$30.73 08/07$25.80–$57.40$34.20--
$830.00Dec 18$38.10$44.60$41.35$49.29 08/03$31.00–$61.50$41.35--
$830.00Jan 21$87.00$97.00$92.00$99.98 08/05$79.50–$109.50$92.00--
$880.00Aug 21$23.90$31.00$27.45$15.10 08/07$7.65–$66.50$23.9036
$880.00Sep 18$35.30$41.90$38.60$27.30 08/07$19.50–$71.85$35.30--
$880.00Jan 15$67.40$72.10$69.75$89.37 08/04$52.40–$93.05$69.75105
$880.00Jun 17$89.00$98.00$93.50$116.70 07/23$78.00–$115.00$93.50--
$820.00Aug 21$0.00$10.00$5.00$2.37 08/07$1.85–$30.05$2.37--
$820.00Sep 18$8.30$14.60$11.45$19.10 08/06$5.88–$37.10$11.4560
$820.00Nov 20$29.20$38.00$33.60$28.86 08/07$22.95–$52.60$29.20--
$820.00Dec 18$34.20$42.60$38.40$33.40 07/28$28.05–$56.80$34.20--
$820.00Jan 15$38.50$45.40$41.95$50.10 08/05$30.45–$62.35$41.95--
$820.00Mar 19$50.40$56.60$53.50$76.50 07/13$43.10–$72.50$53.50--
$820.00Jun 17$61.00$71.00$66.00$68.46 07/30$54.40–$84.15$66.00--
$820.00Jan 21$83.00$92.00$87.50$94.40 08/05$75.50–$105.00$87.50--
$890.00Aug 21$33.00$40.60$36.80$25.00 08/07$10.40–$73.10$33.00--
$890.00Sep 18$43.70$49.70$46.70$39.70 08/07$24.10–$79.05$43.7023
$810.00Aug 21$0.00$9.80$4.90$2.24 08/07$1.80–$26.45$2.24--
$810.00Sep 18$5.90$11.10$8.50$7.56 08/07$4.95–$33.00$7.5641
$810.00Nov 20$25.70$32.60$29.15$50.60 08/04$20.45–$48.40$29.15--
$810.00Dec 18$31.20$39.00$35.10$43.90 08/03$25.25–$52.60$35.10--
$810.00Feb 19$42.70$48.90$45.80$61.51 07/20$36.10–$63.80$45.80--
$900.00Aug 21$42.80$50.60$46.70$28.70 08/07$14.75–$80.95$42.8070
$900.00Sep 18$50.50$57.00$53.75$44.90 08/07$28.45–$86.40$50.50--
$900.00Nov 20$68.50$75.50$72.00$83.00 08/06$51.15–$97.50$72.00--
$900.00Dec 18$73.70$79.30$76.50$85.34 07/17$56.75–$101.60$76.50--
$900.00Jan 15$78.00$83.60$80.80$121.80 07/10$60.90–$105.95$80.80--
$900.00Jun 17$100.00$109.00$104.50$103.80 07/30$87.50–$127.00$103.80--
$900.00Jan 21$121.00$131.00$126.00$160.00 06/11$109.50–$147.00$126.00--
$800.00Aug 21$0.00$7.50$3.75$1.42 08/07$0.93–$22.25$1.42--
$800.00Sep 18$5.10$8.70$6.90$6.50 08/07$5.15–$28.85$6.5063
$800.00Nov 20$22.50$29.30$25.90$25.00 08/07$18.45–$44.35$25.00--
$800.00Dec 18$27.10$34.00$30.55$57.00 07/07$22.85–$47.90$30.55--
$800.00Jan 15$31.70$37.20$34.45$29.45 08/07$25.30–$53.00$31.70--
$800.00Mar 19$42.50$49.00$45.75$45.00 07/28$36.95–$63.60$45.0021
$800.00Jun 17$53.00$62.30$57.65$54.84 08/07$47.50–$75.25$54.84--
$800.00Jan 21$75.00$84.00$79.50$74.70 08/07$68.50–$95.50$75.00--
$910.00Aug 21$52.30$60.00$56.15$40.00 08/06$19.85–$90.70$52.30--
$790.00Aug 21$0.00$9.70$4.85$2.12 08/07$0.88–$19.85$2.1236
$790.00Sep 18$3.00$9.80$6.40$8.15 08/07$5.45–$26.00$6.40--
$790.00Jan 21$71.00$80.00$75.50$69.38 07/29$65.50–$91.00$71.00--
$920.00Aug 21$61.90$70.50$66.20$52.00 08/07$25.80–$98.30$61.90--
$920.00Jan 15$90.50$95.40$92.95$93.60 07/30$70.50–$119.20$92.95--
$920.00Jun 17$111.00$120.00$115.50$115.00 07/30$96.40–$138.50$115.00--
$780.00Aug 21$0.00$8.80$4.40$2.40 08/06$0.50–$16.85$2.4032
$780.00Sep 18$3.50$5.50$4.50$7.10 08/07$2.80–$21.90$4.50242
$780.00Nov 20$16.80$23.90$20.35$18.55 08/07$14.55–$37.20$18.55--
$780.00Jan 15$25.50$31.80$28.65$43.00 07/20$21.40–$45.65$28.65--
$780.00Mar 19$36.20$41.80$39.00$46.90 07/27$31.80–$55.90$39.00--
$780.00Jun 17$46.00$55.00$50.50$62.72 08/04$41.90–$66.75$50.50--
$780.00Jan 21$67.00$77.00$72.00$86.67 07/16$62.50–$87.00$72.00--
$930.00Nov 20$88.80$95.60$92.20$85.20 08/07$66.30–$119.25$88.80--
$770.00Aug 21$0.05$8.80$4.43$2.42 08/07$0.35–$14.05$2.42--
$770.00Sep 18$0.90$7.30$4.10$8.60 08/06$3.05–$18.75$4.10--
$770.00Feb 19$29.90$36.30$33.10$77.70 06/30$26.10–$48.90$33.10--
$770.00Jan 21$63.00$73.00$68.00$88.49 07/07$59.00–$83.00$68.00--
$940.00Aug 21$81.70$90.90$86.30$68.80 08/07$41.30–$116.90$81.70--
$760.00Aug 21$0.00$8.90$4.45$0.32 08/07$0.68–$11.85$0.32--
$760.00Sep 18$1.55$7.00$4.28$10.30 08/03$2.63–$16.10$4.28130
$760.00Nov 20$12.40$17.40$14.90$14.70 08/07$11.70–$30.00$14.7022
$760.00Jan 15$19.90$27.00$23.45$26.06 07/28$17.95–$38.40$23.45--
$760.00Mar 19$29.30$38.00$33.65$69.30 06/23$27.45–$47.95$33.65--
$760.00Jun 17$40.00$48.50$44.25$51.42 07/17$37.25–$59.55$44.25--
$760.00Jan 21$60.00$69.00$64.50$60.20 07/29$56.00–$79.00$60.20--
$950.00Aug 21$91.80$100.00$95.90$62.60 08/06$49.80–$126.30$91.80--
$950.00Nov 20$103.50$111.00$107.25$118.00 08/05$77.20–$134.65$107.25--
$750.00Aug 21$0.05$4.30$2.17$1.15 08/06$0.45–$9.10$1.15--
$750.00Sep 18$0.80$6.70$3.75$13.30 08/04$1.88–$13.85$3.75--
$960.00Aug 21$102.90$110.80$106.85$71.10 08/06$59.55–$136.00$102.90--
$740.00Aug 21$0.05$8.80$4.43$0.95 08/07$0.13–$7.55$0.95--
$740.00Sep 18$0.50$10.00$5.25$5.00 08/06$2.50–$11.60$5.00107
$740.00Nov 20$8.60$14.10$11.35$15.41 08/06$9.20–$24.75$11.35--
$740.00Dec 18$11.60$18.80$15.20$35.80 07/10$12.30–$28.60$15.20--
$740.00Jan 15$15.70$22.10$18.90$56.60 06/22$14.60–$32.10$18.90--
$740.00Mar 19$23.20$32.00$27.60$35.20 07/27$23.75–$41.25$27.60--
$970.00Aug 21$112.00$120.00$116.00$99.00 08/07$68.40–$145.25$112.00--
$1000.00Aug 21$142.80$150.10$146.45$129.00 08/07$99.20–$175.95$142.80--
$1000.00Feb 19$154.80$160.50$157.65$135.30 08/06$126.65–$184.35$154.80--
$640.00Dec 18$2.45$6.50$4.47--$4.47–$4.47—$2.458
$630.00Dec 18$0.80$10.00$5.40--$5.40–$5.40—$0.801

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 224
Total Puts 527
Put/Call Ratio 2.35
Net Difference -303

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,610
Total Puts 3,296
Average Put/Call Ratio 2.35
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