Tour v526
MCK
MCKESSON CORP
$838.75 -1.75%
$840.01 (+0.15%)🌙
as of 08/20 06:47 PM
(8/19 18:44) ◀
|
Thursday, August 20, 2026 (6:47pm)
January 2026
|
▶ (8/21 18:48)
◀ 8/20 18:47 ▶

Option Volume

Detail
ℹ
Current (08/20) 840
Calls: 248 (30%)
Puts: 592 (70%)
Prior (08/19) 751
Calls: 224 (30%)
Puts: 527 (70%)
Current vs Prior +11.85%
Calls: +10.71% (Calls)
Puts: +12.33% (Puts)
Prior 7-Day Total 5,164
Calls: 1,592 (31%)
Puts: 3,572 (69%)
Prior 7-Day Average 737
Calls: 227 (31%)
Puts: 510 (69%)
Current vs Prior 7-Day Avg +13.87%
Calls: +9.05%
Puts: +16.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $1.60M
Calls: $605.7K (38%)
Puts: $998.1K (62%)
Prior (08/19) $1.08M
Calls: $392.1K (36%)
Puts: $691.1K (64%)
Current vs Prior +48.05%
Calls: +54.45%
Puts: +44.42%
Prior 7-Day Total $9.40M
Calls: $3.64M (39%)
Puts: $5.75M (61%)
Prior 7-Day Average $1.34M
Calls: $520.5K (39%)
Puts: $822.0K (61%)
Current vs Prior 7-Day Avg +19.45%
Calls: +16.35%
Puts: +21.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 2.39
Prior (08/19) 2.35
Current vs Prior +1.46%
Prior 7-Day Average 2.54
Current vs Prior 7-Day Avg -6.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 4,806
Calls: 2,882 (60%)
Puts: 1,924 (40%)
Prior (08/19) 4,887
Calls: 2,895 (59%)
Puts: 1,992 (41%)
Current vs Prior -1.66%
Prior 7-Day Total 32,192
Calls: 19,534 (61%)
Puts: 12,658 (39%)
Prior 7-Day Average 4,598
Calls: 2,790 (61%)
Puts: 1,808 (39%)
Current vs Prior 7-Day Avg +4.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.19% | 6.66%2.19% | 6.66%
Prior 2.65% | 6.71%2.65% | 6.71%
Current vs Prior -17.63% | -0.79%-17.63% | -0.79%
Prior 7-Day Avg 3.65% | 7.18%3.65% | 7.18%
Current vs 7-Day Avg -40.09% | -7.30%-40.09% | -7.30%
Prior 7-Day Eod 2.65% | 6.71%2.65% | 6.71%
Current vs 7-Day Eod -17.63% | -0.79%-17.63% | -0.79%
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 ($998.1K). Extreme bearish P/C ratio of 2.39 - heavy put buying. Call-heavy open interest (2,882 calls vs 1,924 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.4%, best 5.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 21145.00153.80$149.405.9%30.93--
$750.00Aug 2185.4092.40$88.907.9%100.8985
$790.00Sep 1857.3062.00$59.657.9%20.801
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Sep 1888.3094.40$91.356.7%20.95--
$850.00Sep 1828.2030.80$29.508.8%60.54106

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. 15 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 21145.00153.80$149.405.9%30.93--
$750.00Aug 2185.4092.40$88.907.9%100.8985
$810.00Aug 2126.3034.00$30.1525.5%10.82357
$790.00Sep 1857.3062.00$59.657.9%20.801
$830.00Aug 218.4016.00$12.2062.3%20.77--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Sep 1888.3094.40$91.356.7%20.95--
$860.00Aug 2118.0025.00$21.5032.6%70.88--
$880.00Aug 2136.7044.80$40.7519.9%310.8236
$880.00Sep 1844.0050.60$47.3014.0%390.7333
$850.00Aug 219.5014.90$12.2044.3%1330.71493

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 468, top 133)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Aug 210.008.00$4.00200.0%240.21260
$850.00Aug 210.057.40$3.73197.1%210.31255
$860.00Aug 210.602.95$1.78132.0%210.17--
$750.00Aug 2185.4092.40$88.907.9%100.8985
$960.00Aug 210.000.10$0.05200.0%90.0065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 219.5014.90$12.2044.3%1330.71493
$830.00Aug 210.154.00$2.08185.1%540.24118
$880.00Sep 1844.0050.60$47.3014.0%390.7333
$880.00Aug 2136.7044.80$40.7519.9%310.8236
$700.00Aug 210.008.60$4.30200.0%230.0855

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 179.2%, max 440.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Aug 21Sep 18131.2%24.3%440.9%4364
$820.00Aug 21Sep 1876.7%26.5%189.1%4120
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$880.00Aug 21Sep 18103.5%25.9%299.5%7069
$850.00Aug 21Sep 1844.3%27.9%58.6%139599
$840.00Aug 21Sep 1837.8%25.1%50.7%20128
$830.00Aug 21Sep 1835.4%26.0%36.1%67188

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 1.36, avg 7.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$830.00$850.00Aug 21$8.47$11.53$8.4777%1.36$838.47
$900.00$910.00Aug 21$0.10$9.90$0.1016%99.00$900.10
$850.00$860.00Aug 21$1.95$8.05$1.9531%4.13$851.95
$820.00$840.00Sep 18$12.10$7.90$12.1065%0.65$832.10
$900.00$930.00Sep 18$3.20$26.80$3.2017%8.38$903.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$880.00$860.00Sep 18$12.40$7.60$12.4073%0.61$867.60
$840.00$830.00Sep 18$3.90$6.10$3.9048%1.56$836.10
$860.00$850.00Sep 18$5.40$4.60$5.4060%0.85$854.60
$850.00$840.00Aug 21$6.07$3.93$6.0772%0.65$843.93
$830.00$810.00Sep 18$6.80$13.20$6.8042%1.94$823.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.09, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$910.00$960.00Aug 21$4.30$4.30$45.7086%0.09$914.30
$980.00$1000.00Aug 21$3.45$3.45$16.5590%0.21$983.45
$880.00$890.00Aug 21$3.60$3.60$6.4080%0.56$883.60
$840.00$880.00Sep 18$16.45$16.45$23.5548%0.70$856.45
$880.00$900.00Sep 18$5.20$5.20$14.8072%0.35$885.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$740.00$720.00Aug 21$3.95$3.95$16.0590%0.25$736.05
$790.00$780.00Sep 18$2.30$2.30$7.7080%0.30$787.70
$810.00$790.00Sep 18$4.60$4.60$15.4070%0.30$805.40
$830.00$810.00Sep 18$6.80$6.80$13.2058%0.52$823.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $17.12, cheapest $17.12)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$840.00Aug 21Sep 18$17.1237.8%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.70% of stock, avg 4.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$830.00Aug 21$12.20$2.08$14.28$815.72$844.281.70%
$850.00Aug 21$3.73$12.20$15.93$834.07$865.931.90%
$860.00Aug 21$1.78$21.50$23.28$836.72$883.282.78%
$810.00Aug 21$30.15$3.60$33.75$776.25$843.754.02%
$880.00Aug 21$4.65$40.75$45.40$834.60$925.405.41%
$840.00Sep 18$26.65$23.25$49.90$790.10$889.905.95%
$880.00Sep 18$10.20$47.30$57.50$822.50$937.506.86%
$790.00Sep 18$59.65$7.95$67.60$722.40$857.608.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.46% of stock, avg 1.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$830.00Aug 21$1.78$2.08$3.86$826.14$863.86
$860.00$810.00Aug 21$1.78$3.60$5.38$804.62$865.38
$870.00$830.00Aug 21$4.00$2.08$6.08$823.92$876.08
$850.00$830.00Aug 21$3.73$2.08$5.81$824.19$855.81
$860.00$770.00Aug 21$1.78$4.40$6.18$763.82$866.18
$860.00$760.00Aug 21$1.78$4.40$6.18$753.82$866.18
$880.00$830.00Aug 21$4.65$2.08$6.73$823.27$886.73
$900.00$830.00Aug 21$4.45$2.08$6.53$823.47$906.53
$870.00$810.00Aug 21$4.00$3.60$7.60$802.40$877.60
$930.00$780.00Sep 18$1.80$5.65$7.45$772.55$937.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.59, avg credit $7.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
720/740980/1000Aug 21$7.40$12.6080%0.59$732.60$987.40
720/740880/890Aug 21$7.55$12.4570%0.61$732.45$887.55
720/740900/910Aug 21$4.05$15.9574%0.25$735.95$904.05
790/810880/900Sep 18$9.80$10.2042%0.96$800.20$889.80
780/790880/900Sep 18$7.50$12.5052%0.60$782.50$887.50
720/740850/860Aug 21$5.90$14.1058%0.42$734.10$855.90
720/740910/960Aug 21$8.25$41.7576%0.20$731.75$918.25
780/790900/930Sep 18$5.50$24.5063%0.22$784.50$905.50
790/810900/930Sep 18$7.80$22.2053%0.35$802.20$907.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 33.29, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$690.00$750.00$810.00Aug 21$1.75$58.2511%33.29
$850.00$860.00$870.00Aug 21$4.17$5.8310%1.40
$880.00$890.00$900.00Aug 21$7.00$3.004%0.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$830.00$840.00$850.00Aug 21$2.02$7.9848%3.95
$790.00$810.00$830.00Sep 18$2.20$17.8021%8.09
$740.00$750.00$760.00Aug 21$0.05$9.952%199.00
$840.00$850.00$860.00Aug 21$3.23$6.7739%2.10
$830.00$840.00$850.00Sep 18$2.35$7.6512%3.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-3.25, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$750.001:2Aug 21-$28.40$31.60
$820.00$830.001:2Aug 21-$3.05$6.95
$790.00$820.001:2Sep 18-$17.85$12.15
$820.00$840.001:2Sep 18-$14.55$5.45
$900.00$910.001:2Aug 21-$4.25$5.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$930.00$880.001:2Sep 18-$3.25$46.75
$880.00$860.001:2Aug 21-$2.25$17.75
$850.00$840.001:2Aug 21-$0.06$9.94
$860.00$850.001:2Aug 21-$2.90$7.10
$810.00$790.001:2Sep 18-$3.35$16.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.89%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$840.00Sep 18$24.200.520.1%2.89%3.03%1--
$880.00Sep 18$7.400.284.9%0.88%5.80%3--
$900.00Sep 18$3.000.177.3%0.36%7.66%1--
$930.00Sep 18$0.800.0710.9%0.10%10.97%4--
$860.00Aug 21$0.600.172.5%0.07%2.61%21--

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, 189 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 $840.00 03-19 call last traded $101.52 on 08/05 (now $81.30/$88.20) — try a limit near $84.75. Also watch the $860.00 01-15 call last traded $63.50 on 08/04 (now $55.70/$61.40) — try a limit near $58.55; the $900.00 03-19 call last traded $66.50 on 07/24 (now $54.60/$60.30) — try a limit near $57.45. Most tradeable put: the $860.00 01-15 put last traded $78.10 on 08/04 (now $62.80/$68.00) — try a limit near $65.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$840.00Aug 21$3.70$10.00$6.85$48.00 08/07$6.85–$66.30$6.85--
$840.00Sep 18$24.20$29.10$26.65$65.00 08/07$26.65–$75.70$26.65--
$840.00Nov 20$52.10$59.00$55.55$86.65 08/07$55.00–$97.50$55.55--
$840.00Dec 18$59.50$65.00$62.25$56.40 07/07$61.00–$104.60$59.50--
$840.00Jan 15$65.20$71.50$68.35$70.15 08/04$67.00–$111.65$68.35--
$840.00Feb 19$75.20$83.00$79.10$88.08 07/22$77.95–$122.70$79.10--
$840.00Mar 19$81.30$88.20$84.75$101.52 08/05$83.00–$129.10$84.7539
$840.00Jun 17$101.00$109.00$105.00$96.80 08/04$103.50–$149.00$101.00--
$840.00Jan 21$138.20$148.00$143.10$177.23 07/28$142.50–$190.00$143.10--
$830.00Aug 21$8.40$16.00$12.20$57.56 08/07$12.20–$73.35$12.20--
$830.00Sep 18$29.20$36.00$32.60$65.00 08/05$32.60–$82.40$32.60--
$830.00Nov 20$58.70$64.00$61.35$74.50 07/16$59.60–$104.40$61.35--
$830.00Dec 18$62.80$71.00$66.90$99.54 08/06$66.00–$111.00$66.90--
$830.00Jan 21$143.20$153.00$148.10$160.68 08/06$147.00–$195.00$148.10--
$850.00Aug 21$0.05$7.40$3.73$43.30 08/07$3.73–$58.20$3.73255
$850.00Sep 18$19.40$25.00$22.20$36.60 08/06$22.20–$68.35$22.20--
$850.00Nov 20$47.70$54.00$50.85$75.49 08/06$50.80–$90.65$50.85--
$850.00Dec 18$53.50$60.00$56.75$81.73 08/06$56.10–$98.40$56.75--
$850.00Jan 21$134.00$143.00$138.50$191.28 07/29$137.50–$184.35$138.50--
$820.00Aug 21$17.70$25.00$21.35$51.80 08/05$21.35–$83.25$21.3531
$820.00Sep 18$35.50$42.00$38.75$62.00 08/06$38.75–$90.15$38.7589
$820.00Nov 20$63.80$70.00$66.90$81.50 08/05$64.90–$111.30$66.90--
$820.00Dec 18$69.20$76.00$72.60$53.80 07/02$70.80–$119.00$69.20--
$820.00Jan 15$76.50$83.00$79.75$102.20 08/06$77.00–$124.50$79.75--
$820.00Feb 19$87.50$94.00$90.75$140.89 07/29$88.10–$136.25$90.75--
$820.00Mar 19$91.60$99.70$95.65$148.00 07/29$93.60–$141.90$95.65--
$820.00Jun 17$112.00$119.00$115.50$119.80 07/21$114.00–$161.50$115.50--
$820.00Jan 21$149.50$158.00$153.75$156.00 08/04$152.00–$201.50$153.75--
$860.00Aug 21$0.60$2.95$1.78$28.93 08/07$1.78–$51.65$1.78--
$860.00Sep 18$14.90$21.00$17.95$40.50 08/07$17.95–$62.15$17.95--
$860.00Nov 20$42.50$49.00$45.75$74.60 08/07$45.75–$84.25$45.75--
$860.00Dec 18$48.50$55.00$51.75$78.49 07/28$51.75–$92.05$51.75--
$860.00Jan 15$55.70$61.40$58.55$63.50 08/04$58.00–$99.60$58.5552
$860.00Mar 19$71.50$77.50$74.50$126.55 07/29$73.70–$116.75$74.50--
$860.00Jun 17$91.00$99.00$95.00$87.30 07/07$93.35–$136.00$91.00--
$860.00Jan 21$129.00$138.00$133.50$170.00 07/28$133.00–$178.50$133.50--
$810.00Aug 21$26.30$34.00$30.15$77.00 08/07$30.15–$92.80$30.15357
$810.00Sep 18$41.40$48.00$44.70$81.00 08/06$44.70–$98.75$44.70--
$810.00Nov 20$69.50$76.00$72.75$82.64 07/20$70.65–$120.05$72.75--
$810.00Dec 18$75.50$82.00$78.75$103.80 08/07$76.70–$125.75$78.75--
$810.00Jan 21$154.00$163.00$158.50$171.65 07/24$157.50–$207.50$158.50--
$870.00Aug 21$0.00$8.00$4.00$22.91 08/07$3.23–$44.90$4.00260
$870.00Sep 18$11.50$17.00$14.25$33.70 08/07$14.25–$55.75$14.25--
$870.00Nov 20$38.30$44.30$41.30$64.87 08/07$41.30–$78.40$41.30--
$870.00Dec 18$42.80$51.00$46.90$61.06 08/03$46.90–$85.80$46.90--
$800.00Aug 21$36.00$44.00$40.00$73.94 08/06$40.00–$102.95$40.00--
$880.00Aug 21$0.00$9.30$4.65$20.84 08/07$2.75–$39.35$4.65--
$880.00Sep 18$7.40$13.00$10.20$29.90 08/07$10.20–$49.80$10.20--
$880.00Nov 20$35.00$40.00$37.50$61.50 08/07$37.50–$72.55$37.50--
$880.00Dec 18$39.40$47.00$43.20$60.15 08/06$43.20–$80.05$43.20--
$880.00Jan 15$46.00$52.20$49.10$79.08 08/07$49.10–$86.75$49.1054
$880.00Feb 19$56.90$63.20$60.05$80.30 07/17$59.75–$98.40$60.05--
$880.00Mar 19$62.00$68.30$65.15$100.55 08/06$65.15–$105.80$65.15--
$880.00Jun 17$83.00$89.00$86.00$83.40 07/23$84.50–$125.00$83.40--
$880.00Jan 21$120.00$129.00$124.50$160.32 07/28$124.00–$167.55$124.50--
$790.00Sep 18$57.30$62.00$59.65--$59.65–$59.65—$57.301
$890.00Aug 21$0.00$2.10$1.05$14.08 08/07$1.05–$34.05$1.05--
$890.00Sep 18$5.50$9.90$7.70$31.60 08/07$7.70–$44.75$7.70--
$890.00Nov 20$28.30$36.90$32.60$56.00 08/07$32.60–$68.05$32.60--
$890.00Dec 18$36.20$42.90$39.55$79.58 07/29$39.55–$74.30$39.55--
$780.00Dec 18$94.80$101.00$97.90--$97.90–$97.90—$94.8013
$900.00Aug 21$0.00$8.90$4.45$13.63 08/07$2.50–$28.60$4.45364
$900.00Sep 18$3.00$7.00$5.00$20.80 08/07$5.00–$39.25$5.00--
$900.00Nov 20$25.50$33.00$29.25$48.00 08/06$29.25–$62.35$29.25--
$900.00Dec 18$32.00$39.00$35.50$68.90 07/29$35.50–$69.30$35.50--
$900.00Jan 15$39.50$44.30$41.90$61.99 08/07$41.90–$76.40$41.90304
$900.00Feb 19$48.80$56.00$52.40$88.43 07/29$52.20–$87.15$52.40--
$900.00Mar 19$54.60$60.30$57.45$66.50 07/24$57.00–$93.95$57.4567
$900.00Jun 17$74.00$81.00$77.50$108.00 08/07$76.00–$114.50$77.50--
$900.00Jan 21$111.00$120.00$115.50$130.39 08/05$115.50–$158.00$115.50--
$910.00Aug 21$0.00$8.70$4.35$7.03 08/06$2.50–$24.20$4.35--
$910.00Sep 18$1.50$8.90$5.20$12.75 08/06$5.20–$34.65$5.20--
$910.00Nov 20$21.60$28.20$24.90$28.40 07/16$24.90–$57.80$24.90--
$910.00Dec 18$27.70$35.90$31.80$51.00 08/05$31.80–$64.50$31.80--
$910.00Feb 19$45.10$51.90$48.50$90.85 07/29$48.50–$82.20$48.50--
$920.00Aug 21$0.00$8.80$4.40$7.30 08/07$2.95–$20.15$4.40--
$920.00Sep 18$0.05$8.20$4.13$15.40 08/07$4.13–$30.25$4.13--
$920.00Nov 20$19.60$27.00$23.30$44.50 08/07$23.30–$53.25$23.30--
$920.00Dec 18$24.80$32.00$28.40$60.40 07/28$28.40–$60.25$28.40--
$920.00Jan 15$31.40$37.20$34.30$46.68 08/03$34.30–$67.90$34.30--
$920.00Feb 19$41.30$47.60$44.45$65.42 07/30$44.45–$77.05$44.45--
$920.00Mar 19$46.70$52.40$49.55$60.00 07/16$49.55–$84.15$49.55--
$920.00Jun 17$66.00$73.00$69.50$98.00 08/07$69.00–$106.00$69.50--
$920.00Jan 21$102.90$112.00$107.45$132.70 07/30$107.45–$148.50$107.45--
$750.00Aug 21$85.40$92.40$88.90--$88.90–$88.90—$85.4085
$930.00Aug 21$0.00$8.70$4.35$4.90 08/07$1.05–$16.70$4.35--
$930.00Sep 18$0.80$2.80$1.80$11.30 08/07$1.80–$26.20$1.80--
$930.00Nov 20$18.20$24.00$21.10$41.20 08/07$21.10–$48.50$21.10--
$930.00Dec 18$21.60$29.00$25.30$42.80 08/05$25.30–$55.20$25.30--
$940.00Aug 21$0.00$8.70$4.35$3.20 08/07$1.50–$13.20$3.20--
$940.00Sep 18$0.00$4.10$2.05$6.65 08/04$2.05–$22.20$2.05--
$940.00Nov 20$13.70$21.00$17.35$21.90 08/04$17.35–$44.35$17.35--
$940.00Dec 18$19.30$27.00$23.15$26.95 08/04$23.15–$50.65$23.15--
$940.00Jan 15$24.80$31.80$28.30$46.00 07/30$28.30–$58.25$28.30--
$940.00Mar 19$39.60$47.00$43.30$66.40 08/07$43.30–$74.85$43.30--
$940.00Jun 17$58.50$65.00$61.75$85.64 07/30$61.00–$96.80$61.75--
$960.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--65
$960.00Nov 20$10.70$17.00$13.85--$13.85–$13.85—$10.7087
$970.00Dec 18$14.40$19.80$17.10--$17.10–$17.10—$14.408
$980.00Aug 21$0.00$8.60$4.30--$4.30–$4.30—--147
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$840.00Aug 21$2.45$9.80$6.13$5.30 08/07$1.78–$36.65$5.30100
$840.00Sep 18$20.70$25.80$23.25$18.00 08/07$9.70–$44.35$20.7028
$840.00Nov 20$44.30$50.60$47.45$60.00 08/04$28.80–$60.15$47.45--
$840.00Jan 15$52.90$59.10$56.00$67.17 08/04$36.85–$67.90$56.00--
$840.00Mar 19$63.00$69.70$66.35$76.10 08/03$49.35–$78.45$66.353
$840.00Jun 17$75.00$82.00$78.50$81.00 07/27$61.50–$91.00$78.50--
$840.00Jan 21$97.00$106.00$101.50$104.00 08/05$83.50–$112.00$101.50--
$830.00Aug 21$0.15$4.00$2.08$4.80 08/07$1.10–$31.55$2.08118
$830.00Sep 18$17.00$21.70$19.35$25.30 08/06$7.15–$39.50$19.3570
$830.00Nov 20$39.80$46.30$43.05$30.73 08/07$25.80–$55.00$39.8025
$830.00Dec 18$43.10$50.60$46.85$49.29 08/03$31.00–$59.30$46.85--
$830.00Jan 21$92.00$101.00$96.50$99.98 08/05$79.50–$107.50$96.50--
$850.00Aug 21$9.50$14.90$12.20$10.20 08/07$2.45–$42.65$10.20493
$850.00Sep 18$28.20$30.80$29.50$21.40 08/07$11.30–$50.40$28.20106
$850.00Dec 18$53.60$58.80$56.20$47.17 07/28$36.15–$69.70$53.60--
$820.00Aug 21$0.00$10.00$5.00$2.37 08/07$1.85–$26.20$2.37--
$820.00Sep 18$13.20$18.10$15.65$19.10 08/06$5.88–$34.45$15.65--
$820.00Nov 20$34.60$41.70$38.15$28.86 08/07$22.95–$50.05$34.60--
$820.00Dec 18$38.80$46.90$42.85$33.40 07/28$28.05–$54.50$38.80--
$820.00Jan 15$42.90$50.50$46.70$50.10 08/05$30.45–$58.20$46.70--
$820.00Mar 19$54.00$60.50$57.25$76.50 07/13$43.10–$69.10$57.25--
$820.00Jun 17$66.00$76.00$71.00$68.46 07/30$54.40–$81.50$68.46--
$820.00Jan 21$87.00$97.00$92.00$94.40 08/05$75.50–$102.60$92.00--
$860.00Aug 21$18.00$25.00$21.50$10.06 08/07$3.90–$48.20$18.00--
$860.00Sep 18$32.70$37.10$34.90$23.90 08/07$13.30–$56.65$32.70--
$860.00Dec 18$58.70$64.20$61.45$65.00 07/17$40.25–$75.75$61.45--
$860.00Jan 15$62.80$68.00$65.40$78.10 08/04$44.40–$79.05$65.4020
$860.00Mar 19$73.50$79.10$76.30$124.00 06/25$56.60–$89.00$76.30--
$860.00Jun 17$85.00$92.00$88.50$122.20 07/02$69.25–$101.00$88.50--
$810.00Aug 21$0.00$7.20$3.60$2.24 08/07$1.80–$22.00$2.24--
$810.00Sep 18$9.90$15.20$12.55$7.56 08/07$4.95–$29.70$9.90--
$810.00Nov 20$30.80$37.90$34.35$50.60 08/04$20.45–$45.95$34.35--
$810.00Dec 18$35.70$44.00$39.85$43.90 08/03$25.25–$50.25$39.85--
$810.00Feb 19$47.10$53.20$50.15$61.51 07/20$36.10–$60.75$50.15--
$870.00Aug 21$26.90$34.40$30.65$15.30 08/07$5.33–$56.15$26.90--
$870.00Sep 18$38.40$44.30$41.35$29.30 08/07$15.85–$63.00$38.40--
$800.00Aug 21$0.00$9.20$4.60$1.42 08/07$0.93–$18.05$1.42--
$800.00Sep 18$7.90$12.10$10.00$6.50 08/07$5.15–$26.20$7.90--
$800.00Nov 20$27.70$34.20$30.95$25.00 08/07$18.45–$41.05$27.70--
$800.00Dec 18$31.70$39.60$35.65$57.00 07/07$22.85–$45.45$35.65--
$800.00Jan 15$35.20$41.90$38.55$29.45 08/07$25.30–$49.30$35.20--
$800.00Mar 19$46.30$52.40$49.35$45.00 07/28$36.95–$60.00$46.3022
$800.00Jun 17$58.00$67.00$62.50$54.84 08/07$47.50–$72.50$58.00--
$800.00Jan 21$79.00$89.00$84.00$74.70 08/07$68.50–$93.50$79.00--
$880.00Aug 21$36.70$44.80$40.75$15.10 08/07$7.65–$63.65$36.7036
$880.00Sep 18$44.00$50.60$47.30$27.30 08/07$19.50–$69.90$44.0033
$880.00Jan 15$73.50$79.10$76.30$89.37 08/04$52.40–$90.75$76.30--
$880.00Jun 17$95.00$105.00$100.00$116.70 07/23$78.00–$112.00$100.00--
$790.00Aug 21$0.00$9.00$4.50$2.12 08/07$0.88–$14.80$2.12--
$790.00Sep 18$4.90$11.00$7.95$8.15 08/07$5.45–$22.65$7.95--
$790.00Jan 21$75.00$84.50$79.75$69.38 07/29$65.50–$89.50$75.00--
$890.00Aug 21$46.40$54.50$50.45$25.00 08/07$10.40–$71.15$46.40--
$890.00Sep 18$52.90$58.90$55.90$39.70 08/07$24.10–$77.10$52.90--
$780.00Aug 21$0.00$8.90$4.45$2.40 08/06$0.50–$12.00$2.40--
$780.00Sep 18$4.00$7.30$5.65$7.10 08/07$2.80–$19.60$5.65--
$780.00Nov 20$21.10$27.40$24.25$18.55 08/07$14.55–$33.75$21.10--
$780.00Jan 15$29.30$35.70$32.50$43.00 07/20$21.40–$41.10$32.50--
$780.00Mar 19$39.50$46.20$42.85$46.90 07/27$31.80–$52.15$42.85--
$780.00Jun 17$50.00$60.00$55.00$62.72 08/04$41.90–$64.50$55.00--
$780.00Jan 21$71.00$79.00$75.00$86.67 07/16$62.50–$84.50$75.00--
$900.00Aug 21$56.20$64.00$60.10$28.70 08/07$14.75–$79.45$56.20--
$900.00Sep 18$61.20$67.40$64.30$44.90 08/07$28.45–$84.70$61.20--
$900.00Nov 20$76.70$85.00$80.85$83.00 08/06$51.15–$96.90$80.85--
$900.00Dec 18$81.00$89.80$85.40$85.34 07/17$56.75–$100.85$85.34--
$900.00Jan 15$85.80$90.80$88.30$121.80 07/10$60.90–$103.40$88.30--
$900.00Jun 17$107.00$113.00$110.00$103.80 07/30$87.50–$123.50$107.00--
$900.00Jan 21$128.00$136.00$132.00$160.00 06/11$109.50–$144.50$132.00--
$770.00Aug 21$0.00$8.80$4.40$2.42 08/07$0.35–$10.80$2.42127
$770.00Sep 18$1.20$8.90$5.05$8.60 08/06$3.05–$16.30$5.05--
$770.00Feb 19$32.20$39.20$35.70$77.70 06/30$26.10–$44.95$35.70--
$770.00Jan 21$67.00$77.00$72.00$88.49 07/07$59.00–$80.50$72.00--
$910.00Aug 21$66.30$74.20$70.25$40.00 08/06$19.85–$88.25$66.30--
$760.00Aug 21$0.00$8.80$4.40$0.32 08/07$0.68–$9.70$0.32--
$760.00Sep 18$2.20$8.00$5.10$10.30 08/03$2.63–$15.15$5.10--
$760.00Nov 20$15.70$21.80$18.75$14.70 08/07$11.70–$27.75$15.70--
$760.00Jan 15$22.90$29.40$26.15$26.06 07/28$17.95–$34.60$26.06100
$760.00Mar 19$32.00$39.60$35.80$69.30 06/23$27.45–$44.60$35.80--
$760.00Jun 17$43.00$53.00$48.00$51.42 07/17$37.25–$57.00$48.00--
$760.00Jan 21$63.00$73.00$68.00$60.20 07/29$56.00–$76.50$63.00--
$920.00Aug 21$76.40$84.90$80.65$52.00 08/07$25.80–$97.50$76.40--
$920.00Jan 15$98.00$104.00$101.00$93.60 07/30$70.50–$117.60$98.00--
$920.00Jun 17$119.00$127.00$123.00$115.00 07/30$96.40–$136.00$119.00--
$750.00Aug 21$0.00$8.70$4.35$1.15 08/06$0.45–$6.45$1.15285
$750.00Sep 18$1.45$10.00$5.73$13.30 08/04$1.88–$12.45$5.73--
$930.00Nov 20$98.40$106.10$102.25$85.20 08/07$66.30–$118.50$98.40--
$740.00Aug 21$0.00$8.70$4.35$0.95 08/07$0.13–$5.25$0.9588
$740.00Sep 18$0.50$8.00$4.25$5.00 08/06$2.50–$10.90$4.25--
$740.00Nov 20$10.40$17.70$14.05$15.41 08/06$9.20–$22.50$14.05--
$740.00Dec 18$13.50$23.00$18.25$35.80 07/10$12.30–$26.10$18.25--
$740.00Jan 15$18.40$24.30$21.35$56.60 06/22$14.60–$28.55$21.35--
$740.00Mar 19$27.20$33.90$30.55$35.20 07/27$23.75–$38.20$30.55--
$940.00Aug 21$96.30$104.70$100.50$68.80 08/07$41.30–$116.05$96.30--
$950.00Aug 21$106.30$114.80$110.55$62.60 08/06$49.80–$125.55$106.30--
$950.00Nov 20$116.10$121.80$118.95$118.00 08/05$77.20–$134.50$118.00--
$720.00Aug 21$0.00$0.80$0.40--$0.40–$0.40—--57
$960.00Aug 21$116.50$124.50$120.50$71.10 08/06$59.55–$135.45$116.50--
$970.00Aug 21$126.40$134.80$130.60$99.00 08/07$68.40–$145.20$126.40--
$700.00Aug 21$0.00$8.60$4.30--$4.30–$4.30—--55
$700.00Jan 15$9.50$17.20$13.35--$13.35–$13.35—$9.5038
$680.00Jan 15$7.70$14.60$11.15--$11.15–$11.15—$7.7092

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 248
Total Puts 592
Put/Call Ratio 2.39
Net Difference -344

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,592
Total Puts 3,572
Average Put/Call Ratio 2.54
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