Tour v526
MCK
MCKESSON CORP
$858.90 +2.40%
$860.28 (+0.16%)🌙
as of 08/21 06:48 PM
(8/20 18:47) ◀
|
Friday, August 21, 2026 (6:48pm)
January 2026
|
▶ (8/25 18:46)
◀ 8/21 18:48 ▶

Option Volume

Detail
ℹ
Current (08/21) 1,035
Calls: 731 (71%)
Puts: 304 (29%)
Prior (08/20) 840
Calls: 248 (30%)
Puts: 592 (70%)
Current vs Prior +23.21%
Calls: +194.76% (Calls)
Puts: -48.65% (Puts)
Prior 7-Day Total 5,411
Calls: 1,542 (28%)
Puts: 3,869 (72%)
Prior 7-Day Average 773
Calls: 220 (28%)
Puts: 552 (72%)
Current vs Prior 7-Day Avg +33.89%
Calls: +231.84%
Puts: -45.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $1.92M
Calls: $1.72M (90%)
Puts: $197.6K (10%)
Prior (08/20) $1.60M
Calls: $605.7K (38%)
Puts: $998.1K (62%)
Current vs Prior +19.60%
Calls: +184.06%
Puts: -80.20%
Prior 7-Day Total $9.62M
Calls: $3.16M (33%)
Puts: $6.46M (67%)
Prior 7-Day Average $1.37M
Calls: $451.2K (33%)
Puts: $922.8K (67%)
Current vs Prior 7-Day Avg +39.59%
Calls: +281.29%
Puts: -78.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.42
Prior (08/20) 2.39
Current vs Prior -82.58%
Prior 7-Day Average 2.74
Current vs Prior 7-Day Avg -84.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 6,130
Calls: 4,082 (67%)
Puts: 2,048 (33%)
Prior (08/20) 4,806
Calls: 2,882 (60%)
Puts: 1,924 (40%)
Current vs Prior +27.55%
Prior 7-Day Total 32,938
Calls: 19,324 (59%)
Puts: 13,614 (41%)
Prior 7-Day Average 4,705
Calls: 2,760 (59%)
Puts: 1,944 (41%)
Current vs Prior 7-Day Avg +30.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 1.28% | 6.26%1.28% | 6.26%
Prior 2.19% | 6.66%2.19% | 6.66%
Current vs Prior +186.36% | +38.04%-41.40% | -6.02%
Prior 7-Day Avg 3.40% | 7.09%3.40% | 7.09%
Current vs 7-Day Avg +84.02% | +29.57%-62.34% | -11.79%
Prior 7-Day Eod 2.19% | 6.66%2.19% | 6.66%
Current vs 7-Day Eod +186.36% | +38.04%-41.40% | -6.02%
Sentiment BEARISHBULLISH

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

Strong bullish conviction with 90% of dollar volume in calls ($1.72M) vs puts ($197.6K). Extreme bullish P/C ratio of 0.42 - heavy call buying (731 calls vs 304 puts). P/C ratio dropping 83% - sentiment shifting bullish. Call-heavy open interest (4,082 calls vs 2,048 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 6.5%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 21136.00143.20$139.605.2%10.9924
$730.00Aug 21126.00133.20$129.605.6%81.0018
$750.00Sep 18110.10116.80$113.455.9%20.91--
$740.00Aug 21116.00123.20$119.606.0%80.9224
$780.00Sep 1882.4089.20$85.807.9%10.91--
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. 21 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 21126.00133.20$129.605.6%81.0018
$720.00Aug 21136.00143.20$139.605.2%10.9924
$830.00Aug 2127.3034.20$30.7522.4%70.93--
$740.00Aug 21116.00123.20$119.606.0%80.9224
$750.00Sep 18110.10116.80$113.455.9%20.91--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Sep 1830.1037.10$33.6020.8%10.6137
$860.00Aug 210.003.00$1.50200.0%20.5753
$870.00Sep 1825.8030.30$28.0516.0%10.5418

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 753, top 155)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Sep 187.2014.00$10.6064.2%1110.28284
$850.00Aug 216.1012.90$9.5071.6%420.85260
$890.00Sep 1810.7017.30$14.0047.1%350.3410
$870.00Aug 210.105.40$2.75192.7%340.31246
$860.00Sep 1821.7030.00$25.8532.1%320.52285
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 210.002.15$1.08199.1%1550.17478
$800.00Aug 210.009.10$4.55200.0%220.14166
$830.00Sep 189.8015.90$12.8547.5%190.3073
$840.00Sep 1811.2016.80$14.0040.0%180.3543
$740.00Aug 210.008.60$4.30200.0%90.0988

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 1409.9%, max 3185.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 21Sep 18822.0%25.0%3185.1%17210
$820.00Aug 21Sep 18748.5%25.8%2796.3%10120
$910.00Aug 21Sep 18728.7%25.7%2731.7%16109
$880.00Aug 21Sep 18278.8%26.8%939.6%17316
$870.00Aug 21Sep 18217.2%27.7%685.4%48284
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Aug 21Sep 18511.5%24.6%1983.5%2143
$850.00Aug 21Sep 18194.9%25.3%671.5%162590
$860.00Aug 21Sep 1876.3%24.1%217.0%8243

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 199.00, avg 15.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$860.00$870.00Sep 18$3.65$6.35$3.6552%1.74$863.65
$880.00$890.00Aug 21$0.20$9.80$0.2018%49.00$880.20
$930.00$940.00Sep 18$0.40$9.60$0.4014%24.00$930.40
$870.00$880.00Aug 21$1.05$8.95$1.0531%8.52$871.05
$950.00$1000.00Sep 18$1.60$48.40$1.6010%30.25$951.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$770.00Aug 21$0.15$29.85$0.1514%199.00$799.85
$840.00$830.00Sep 18$1.15$8.85$1.1535%7.70$838.85
$860.00$850.00Aug 21$0.42$9.58$0.4257%22.81$859.58
$860.00$850.00Sep 18$3.60$6.40$3.6048%1.78$856.40
$880.00$870.00Sep 18$5.55$4.45$5.5561%0.80$874.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.75, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$920.00$950.00Aug 21$4.07$4.07$25.9384%0.16$924.07
$890.00$900.00Aug 21$1.47$1.47$8.5387%0.17$891.47
$870.00$880.00Sep 18$4.80$4.80$5.2054%0.92$874.80
$910.00$920.00Sep 18$2.33$2.33$7.6777%0.30$912.33
$890.00$900.00Sep 18$3.40$3.40$6.6066%0.52$893.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$740.00$730.00Aug 21$4.27$4.27$5.7391%0.75$735.73
$840.00$830.00Aug 21$3.97$3.97$6.0376%0.66$836.03
$830.00$820.00Sep 18$4.05$4.05$5.9570%0.68$825.95
$850.00$840.00Sep 18$4.70$4.70$5.3058%0.89$845.30
$800.00$780.00Sep 18$2.17$2.17$17.8385%0.12$797.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $20.12, cheapest $19.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$870.00Aug 21Sep 18$19.45217.2%27.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$860.00Aug 21Sep 18$20.8076.3%24.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 0.44% of stock, avg 5.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$860.00Aug 21$2.25$1.50$3.75$856.25$863.750.44%
$850.00Aug 21$9.50$1.08$10.58$839.42$860.581.23%
$840.00Aug 21$19.75$4.80$24.55$815.45$864.552.86%
$830.00Aug 21$30.75$0.83$31.58$798.42$861.583.68%
$860.00Sep 18$25.85$22.30$48.15$811.85$908.155.61%
$850.00Sep 18$31.45$18.70$50.15$799.85$900.155.84%
$870.00Sep 18$22.20$28.05$50.25$819.75$920.255.85%
$880.00Sep 18$17.40$33.60$51.00$829.00$931.005.94%
$830.00Sep 18$44.65$12.85$57.50$772.50$887.506.69%
$820.00Sep 18$51.90$8.80$60.70$759.30$880.707.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.30% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$890.00$850.00Aug 21$1.50$1.08$2.58$847.42$892.58
$880.00$850.00Aug 21$1.70$1.08$2.78$847.22$882.78
$870.00$850.00Aug 21$2.75$1.08$3.83$846.17$873.83
$920.00$850.00Aug 21$4.30$1.08$5.38$844.62$925.38
$910.00$850.00Aug 21$4.30$1.08$5.38$844.62$915.38
$890.00$750.00Aug 21$1.50$4.35$5.85$744.15$895.85
$890.00$770.00Aug 21$1.50$4.40$5.90$764.10$895.90
$890.00$800.00Aug 21$1.50$4.55$6.05$793.95$896.05
$880.00$800.00Aug 21$1.70$4.55$6.25$793.75$886.25
$880.00$770.00Aug 21$1.70$4.40$6.10$763.90$886.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.35, avg credit $4.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
730/740890/900Aug 21$5.74$4.2678%1.35$734.26$895.74
730/740950/960Aug 21$4.47$5.5390%0.81$735.53$954.47
730/740880/890Aug 21$4.47$5.5374%0.81$735.53$884.47
730/740980/1000Aug 21$5.67$14.3380%0.40$734.33$985.67
830/840890/900Aug 21$5.44$4.5663%1.19$834.56$895.44
830/840950/960Aug 21$4.17$5.8374%0.72$835.83$954.17
730/740870/880Aug 21$5.32$4.6860%1.14$734.68$875.32
820/830910/920Sep 18$6.38$3.6247%1.76$823.62$916.38
820/830890/900Sep 18$7.45$2.5536%2.92$822.55$897.45
730/740920/950Aug 21$8.34$21.6675%0.39$731.66$928.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 26.03, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$900.00$910.00$920.00Sep 18$0.37$9.6310%26.03
$870.00$880.00$890.00Aug 21$0.85$9.1518%10.76
$890.00$900.00$910.00Sep 18$0.70$9.3011%13.29
$790.00$800.00$810.00Aug 21$0.35$9.653%27.57
$810.00$820.00$830.00Aug 21$0.70$9.308%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Sep 18$0.55$9.458%17.18
$810.00$820.00$830.00Sep 18$2.00$8.0011%4.00
$850.00$860.00$870.00Sep 18$2.15$7.8513%3.65
$840.00$850.00$860.00Aug 21$4.14$5.8633%1.42
$830.00$840.00$850.00Sep 18$3.55$6.4511%1.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-20.40, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$740.00$790.001:2Aug 21-$20.40$29.60
$870.00$880.001:2Aug 21-$0.65$9.35
$860.00$870.001:2Aug 21-$3.25$6.75
$830.00$840.001:2Aug 21-$8.75$1.25
$980.00$1000.001:2Aug 21-$1.50$18.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$850.001:2Aug 21-$0.66$9.34
$800.00$780.001:2Sep 18-$0.91$19.09
$730.00$720.001:2Aug 21-$0.77$9.23
$800.00$770.001:2Aug 21-$4.25$25.75
$810.00$800.001:2Sep 18-$3.75$6.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 2.26%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$870.00Sep 18$19.400.461.3%2.26%3.55%1438
$880.00Sep 18$14.800.402.5%1.72%4.18%5118
$860.00Sep 18$21.700.520.1%2.53%2.65%32285
$890.00Sep 18$10.700.343.6%1.25%4.87%3510
$900.00Sep 18$7.200.284.8%0.84%5.62%111284
$910.00Sep 18$4.800.236.0%0.56%6.51%1544
$920.00Sep 18$2.950.187.1%0.34%7.46%7145
$930.00Sep 18$3.100.148.3%0.36%8.64%24--
$940.00Sep 18$2.000.139.4%0.23%9.68%894
$950.00Sep 18$0.550.1010.6%0.06%10.67%735

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 $94.70/$101.10) — try a limit near $97.90. Also watch the $840.00 11-20 call last traded $86.65 on 08/07 (now $64.50/$69.70) — try a limit near $67.10; the $890.00 12-18 call last traded $79.58 on 07/29 (now $45.80/$51.90) — try a limit near $48.85. Most tradeable put: the $870.00 09-18 put last traded $29.30 on 08/07 (now $25.80/$30.30) — try a limit near $28.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$860.00Aug 21$0.00$4.50$2.25$28.93 08/07$1.78–$51.65$2.2578
$860.00Sep 18$21.70$30.00$25.85$40.50 08/07$17.95–$62.15$25.85285
$860.00Nov 20$53.60$58.70$56.15$74.60 08/07$45.75–$84.25$56.15--
$860.00Dec 18$60.60$66.40$63.50$78.49 07/28$51.75–$92.05$63.50--
$860.00Jan 15$67.00$73.00$70.00$63.50 08/04$58.00–$99.60$67.00--
$860.00Mar 19$85.60$91.00$88.30$126.55 07/29$73.70–$116.75$88.30--
$860.00Jun 17$102.00$111.00$106.50$87.30 07/07$93.35–$136.00$102.00--
$860.00Jan 21$142.00$152.00$147.00$170.00 07/28$133.00–$178.50$147.00--
$850.00Aug 21$6.10$12.90$9.50$43.30 08/07$3.73–$58.20$9.50260
$850.00Sep 18$29.00$33.90$31.45$36.60 08/06$22.20–$68.35$31.45--
$850.00Nov 20$58.90$64.40$61.65$75.49 08/06$50.80–$90.65$61.65--
$850.00Dec 18$63.20$71.80$67.50$81.73 08/06$56.10–$98.40$67.50--
$850.00Jan 21$147.00$157.00$152.00$191.28 07/29$137.50–$184.35$152.00--
$870.00Aug 21$0.10$5.40$2.75$22.91 08/07$2.75–$44.90$2.75246
$870.00Sep 18$19.40$25.00$22.20$33.70 08/07$14.25–$55.75$22.2038
$870.00Nov 20$46.40$54.50$50.45$64.87 08/07$41.30–$78.40$50.45--
$870.00Dec 18$55.60$61.30$58.45$61.06 08/03$46.90–$85.80$58.45--
$840.00Aug 21$16.10$23.40$19.75$48.00 08/07$6.85–$66.30$19.7596
$840.00Sep 18$34.70$39.90$37.30$65.00 08/07$26.65–$75.70$37.30--
$840.00Nov 20$64.50$69.70$67.10$86.65 08/07$55.00–$97.50$67.1013
$840.00Dec 18$69.50$77.60$73.55$56.40 07/07$61.00–$104.60$69.50--
$840.00Jan 15$76.00$84.50$80.25$70.15 08/04$67.00–$111.65$76.00--
$840.00Feb 19$86.70$95.60$91.15$88.08 07/22$77.95–$122.70$88.08--
$840.00Mar 19$94.70$101.10$97.90$101.52 08/05$83.00–$129.10$97.9040
$840.00Jun 17$112.00$122.00$117.00$96.80 08/04$103.50–$149.00$112.00--
$840.00Jan 21$153.00$162.00$157.50$177.23 07/28$142.50–$190.00$157.50--
$880.00Aug 21$0.00$3.40$1.70$20.84 08/07$1.70–$39.35$1.70198
$880.00Sep 18$14.80$20.00$17.40$29.90 08/07$10.20–$49.80$17.40118
$880.00Nov 20$41.70$49.70$45.70$61.50 08/07$37.50–$72.55$45.70--
$880.00Dec 18$50.50$56.50$53.50$60.15 08/06$43.20–$80.05$53.50--
$880.00Jan 15$55.90$63.40$59.65$79.08 08/07$49.10–$86.75$59.65--
$880.00Feb 19$66.30$74.60$70.45$80.30 07/17$59.75–$98.40$70.45--
$880.00Mar 19$74.80$80.10$77.45$100.55 08/06$65.15–$105.80$77.45--
$880.00Jun 17$92.00$101.00$96.50$83.40 07/23$84.50–$125.00$92.00--
$880.00Jan 21$132.00$142.00$137.00$160.32 07/28$124.00–$167.55$137.00--
$830.00Aug 21$27.30$34.20$30.75$57.56 08/07$12.20–$73.35$30.75--
$830.00Sep 18$41.70$47.60$44.65$65.00 08/05$32.60–$82.40$44.654
$830.00Nov 20$68.90$77.00$72.95$74.50 07/16$59.60–$104.40$72.95--
$830.00Dec 18$74.90$83.40$79.15$99.54 08/06$66.00–$111.00$79.15--
$830.00Jan 21$158.00$167.00$162.50$160.68 08/06$147.00–$195.00$160.68--
$890.00Aug 21$0.00$3.00$1.50$14.08 08/07$1.05–$34.05$1.50101
$890.00Sep 18$10.70$17.30$14.00$31.60 08/07$7.70–$44.75$14.0010
$890.00Nov 20$37.10$45.20$41.15$56.00 08/07$32.60–$68.05$41.15--
$890.00Dec 18$45.80$51.90$48.85$79.58 07/29$39.55–$74.30$48.8511
$820.00Aug 21$36.00$44.20$40.10$51.80 08/05$21.35–$83.25$40.1029
$820.00Sep 18$47.80$56.00$51.90$62.00 08/06$38.75–$90.15$51.9091
$820.00Nov 20$77.10$83.40$80.25$81.50 08/05$64.90–$111.30$80.25--
$820.00Dec 18$80.60$89.80$85.20$53.80 07/02$70.80–$119.00$80.60--
$820.00Jan 15$87.70$96.40$92.05$102.20 08/06$77.00–$124.50$92.05--
$820.00Feb 19$99.30$107.00$103.15$140.89 07/29$88.10–$136.25$103.15--
$820.00Mar 19$107.30$111.90$109.60$148.00 07/29$93.60–$141.90$109.60--
$820.00Jun 17$125.80$133.00$129.40$119.80 07/21$114.00–$161.50$125.80--
$820.00Jan 21$163.00$173.00$168.00$156.00 08/04$152.00–$201.50$163.00--
$900.00Aug 21$0.00$0.05$0.03$13.63 08/07$0.03–$28.60$0.03--
$900.00Sep 18$7.20$14.00$10.60$20.80 08/07$5.00–$39.25$10.60284
$900.00Nov 20$34.00$40.90$37.45$48.00 08/06$29.25–$62.35$37.45--
$900.00Dec 18$41.30$47.50$44.40$68.90 07/29$35.50–$69.30$44.40--
$900.00Jan 15$46.60$53.80$50.20$61.99 08/07$41.90–$76.40$50.20305
$900.00Feb 19$56.90$65.40$61.15$88.43 07/29$52.20–$87.15$61.15--
$900.00Mar 19$63.40$70.50$66.95$66.50 07/24$57.00–$93.95$66.50--
$900.00Jun 17$84.00$92.00$88.00$108.00 08/07$76.00–$114.50$88.00--
$900.00Jan 21$123.00$133.00$128.00$130.39 08/05$115.50–$158.00$128.00--
$810.00Aug 21$46.10$54.20$50.15$77.00 08/07$30.15–$92.80$50.15--
$810.00Sep 18$55.90$64.00$59.95$81.00 08/06$44.70–$98.75$59.95--
$810.00Nov 20$82.70$90.00$86.35$82.64 07/20$70.65–$120.05$82.70--
$810.00Dec 18$90.00$95.10$92.55$103.80 08/07$76.70–$125.75$92.55--
$810.00Jan 21$169.00$178.00$173.50$171.65 07/24$157.50–$207.50$171.65--
$910.00Aug 21$0.00$8.60$4.30$7.03 08/06$2.50–$24.20$4.3065
$910.00Sep 18$4.80$11.00$7.90$12.75 08/06$5.20–$34.65$7.9044
$910.00Nov 20$28.70$37.10$32.90$28.40 07/16$24.90–$57.80$28.70--
$910.00Dec 18$35.80$43.50$39.65$51.00 08/05$31.80–$64.50$39.65--
$910.00Feb 19$52.20$61.00$56.60$90.85 07/29$48.50–$82.20$56.60--
$800.00Aug 21$56.00$63.80$59.90$73.94 08/06$40.00–$102.95$59.9099
$800.00Sep 18$64.60$70.30$67.45--$67.45–$67.45—$64.60180
$920.00Aug 21$0.00$8.60$4.30$7.30 08/07$2.95–$20.15$4.3065
$920.00Sep 18$2.95$8.20$5.57$15.40 08/07$4.13–$30.25$5.57145
$920.00Nov 20$25.00$33.50$29.25$44.50 08/07$23.30–$53.25$29.25--
$920.00Dec 18$31.60$39.80$35.70$60.40 07/28$28.40–$60.25$35.70--
$920.00Jan 15$40.40$44.90$42.65$46.68 08/03$34.30–$67.90$42.65--
$920.00Feb 19$49.00$57.00$53.00$65.42 07/30$44.45–$77.05$53.00--
$920.00Mar 19$56.70$62.50$59.60$60.00 07/16$49.55–$84.15$59.60--
$920.00Jun 17$74.60$83.00$78.80$98.00 08/07$69.00–$106.00$78.80--
$920.00Jan 21$114.00$124.00$119.00$132.70 07/30$107.45–$148.50$119.00--
$920.00Oct 16$13.00$18.00$15.50--$15.50–$15.50—$13.001
$930.00Aug 21$0.00$8.60$4.30$4.90 08/07$1.05–$16.70$4.30--
$930.00Sep 18$3.10$5.50$4.30$11.30 08/07$1.80–$26.20$4.30--
$930.00Nov 20$22.10$30.30$26.20$41.20 08/07$21.10–$48.50$26.20--
$930.00Dec 18$27.60$36.30$31.95$42.80 08/05$25.30–$55.20$31.95--
$940.00Aug 21$0.00$8.60$4.30$3.20 08/07$1.50–$13.20$3.20--
$940.00Sep 18$2.00$5.80$3.90$6.65 08/04$2.05–$22.20$3.9094
$940.00Nov 20$19.20$27.30$23.25$21.90 08/04$17.35–$44.35$21.90--
$940.00Dec 18$25.40$33.00$29.20$26.95 08/04$23.15–$50.65$26.95--
$940.00Jan 15$30.40$39.20$34.80$46.00 07/30$28.30–$58.25$34.80--
$940.00Mar 19$47.80$55.00$51.40$66.40 08/07$43.30–$74.85$51.40--
$940.00Jun 17$66.00$75.00$70.50$85.64 07/30$61.00–$96.80$70.50--
$950.00Aug 21$0.00$0.45$0.23--$0.23–$0.23—--304
$950.00Sep 18$0.55$4.90$2.73--$2.73–$2.73—$0.5535
$960.00Aug 21$0.00$0.05$0.03--$0.03–$0.05--66
$740.00Aug 21$116.00$123.20$119.60--$119.60–$119.60—$116.0024
$730.00Aug 21$126.00$133.20$129.60--$129.60–$129.60—$126.0018
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$860.00Aug 21$0.00$3.00$1.50$10.06 08/07$1.50–$48.20$1.5053
$860.00Sep 18$19.40$25.20$22.30$23.90 08/07$13.30–$56.65$22.30190
$860.00Dec 18$48.60$54.10$51.35$65.00 07/17$40.25–$75.75$51.35--
$860.00Jan 15$52.00$59.90$55.95$78.10 08/04$44.40–$79.05$55.95--
$860.00Mar 19$65.10$70.30$67.70$124.00 06/25$56.60–$89.00$67.70--
$860.00Jun 17$76.00$83.00$79.50$122.20 07/02$69.25–$101.00$79.50--
$850.00Aug 21$0.00$2.15$1.08$10.20 08/07$1.08–$42.65$1.08478
$850.00Sep 18$17.00$20.40$18.70$21.40 08/07$11.30–$50.40$18.70112
$850.00Dec 18$44.50$49.70$47.10$47.17 07/28$36.15–$69.70$47.10--
$870.00Aug 21$6.80$13.30$10.05$15.30 08/07$5.33–$56.15$10.05--
$870.00Sep 18$25.80$30.30$28.05$29.30 08/07$15.85–$63.00$28.0518
$870.00Dec 18$53.60$58.70$56.15--$56.15–$56.15—$53.604
$840.00Aug 21$0.00$9.60$4.80$5.30 08/07$1.78–$36.65$4.80--
$840.00Sep 18$11.20$16.80$14.00$18.00 08/07$9.70–$44.35$14.0043
$840.00Nov 20$34.00$40.90$37.45$60.00 08/04$28.80–$60.15$37.45--
$840.00Jan 15$43.10$51.70$47.40$67.17 08/04$36.85–$67.90$47.40--
$840.00Mar 19$56.90$62.10$59.50$76.10 08/03$49.35–$78.45$59.50--
$840.00Jun 17$67.00$77.00$72.00$81.00 07/27$61.50–$91.00$72.00--
$840.00Jan 21$89.00$99.00$94.00$104.00 08/05$83.50–$112.00$94.00--
$840.00Oct 16$21.50$27.00$24.25--$24.25–$24.25—$21.5010
$880.00Aug 21$15.80$24.00$19.90$15.10 08/07$7.65–$63.65$15.80--
$880.00Sep 18$30.10$37.10$33.60$27.30 08/07$19.50–$69.90$30.1037
$880.00Jan 15$63.00$67.80$65.40$89.37 08/04$52.40–$90.75$65.40--
$880.00Jun 17$86.00$93.00$89.50$116.70 07/23$78.00–$112.00$89.50--
$830.00Aug 21$0.00$1.65$0.83$4.80 08/07$0.83–$31.55$0.8386
$830.00Sep 18$9.80$15.90$12.85$25.30 08/06$7.15–$39.50$12.8573
$830.00Nov 20$30.10$37.00$33.55$30.73 08/07$25.80–$55.00$30.73--
$830.00Dec 18$34.80$43.70$39.25$49.29 08/03$31.00–$59.30$39.25--
$830.00Jan 21$85.00$94.00$89.50$99.98 08/05$79.50–$107.50$89.50--
$890.00Aug 21$26.80$33.90$30.35$25.00 08/07$10.40–$71.15$26.80--
$890.00Sep 18$37.30$44.00$40.65$39.70 08/07$24.10–$77.10$39.70--
$820.00Aug 21$0.00$9.60$4.80$2.37 08/07$1.85–$26.20$2.37--
$820.00Sep 18$5.70$11.90$8.80$19.10 08/06$5.88–$34.45$8.8075
$820.00Nov 20$26.60$32.90$29.75$28.86 08/07$22.95–$50.05$28.86--
$820.00Dec 18$32.40$40.60$36.50$33.40 07/28$28.05–$54.50$33.40--
$820.00Jan 15$35.40$42.10$38.75$50.10 08/05$30.45–$58.20$38.75--
$820.00Mar 19$47.90$53.50$50.70$76.50 07/13$43.10–$69.10$50.70--
$820.00Jun 17$59.00$69.00$64.00$68.46 07/30$54.40–$81.50$64.00--
$820.00Jan 21$80.00$90.00$85.00$94.40 08/05$75.50–$102.60$85.00--
$900.00Aug 21$36.70$43.90$40.30$28.70 08/07$14.75–$79.45$36.70--
$900.00Sep 18$44.20$50.50$47.35$44.90 08/07$28.45–$84.70$44.90--
$900.00Nov 20$64.00$72.90$68.45$83.00 08/06$51.15–$96.90$68.45--
$900.00Dec 18$69.60$77.30$73.45$85.34 07/17$56.75–$100.85$73.45--
$900.00Jan 15$73.00$79.60$76.30$121.80 07/10$60.90–$103.40$76.30--
$900.00Jun 17$96.00$106.00$101.00$103.80 07/30$87.50–$123.50$101.00--
$900.00Jan 21$118.00$127.00$122.50$160.00 06/11$109.50–$144.50$122.50--
$810.00Aug 21$0.00$9.30$4.65$2.24 08/07$1.80–$22.00$2.24--
$810.00Sep 18$4.50$9.00$6.75$7.56 08/07$4.95–$29.70$6.75--
$810.00Nov 20$24.20$31.40$27.80$50.60 08/04$20.45–$45.95$27.80--
$810.00Dec 18$28.40$35.70$32.05$43.90 08/03$25.25–$50.25$32.05--
$810.00Feb 19$39.20$47.00$43.10$61.51 07/20$36.10–$60.75$43.10--
$910.00Aug 21$45.90$54.00$49.95$40.00 08/06$19.85–$88.25$45.90--
$800.00Aug 21$0.00$9.10$4.55$1.42 08/07$0.93–$18.05$1.42166
$800.00Sep 18$3.10$7.40$5.25$6.50 08/07$5.15–$26.20$5.2566
$800.00Nov 20$20.30$29.70$25.00$25.00 08/07$18.45–$41.05$25.00--
$800.00Dec 18$25.00$31.60$28.30$57.00 07/07$22.85–$45.45$28.30--
$800.00Jan 15$28.40$35.60$32.00$29.45 08/07$25.30–$49.30$29.45--
$800.00Mar 19$40.70$46.10$43.40$45.00 07/28$36.95–$60.00$43.40--
$800.00Jun 17$51.00$61.00$56.00$54.84 08/07$47.50–$72.50$54.84--
$800.00Jan 21$72.00$81.00$76.50$74.70 08/07$68.50–$93.50$74.70--
$920.00Aug 21$55.80$64.00$59.90$52.00 08/07$25.80–$97.50$55.80--
$920.00Jan 15$85.50$91.70$88.60$93.60 07/30$70.50–$117.60$88.60--
$920.00Jun 17$107.00$117.00$112.00$115.00 07/30$96.40–$136.00$112.00--
$790.00Aug 21$0.00$9.00$4.50$2.12 08/07$0.88–$14.80$2.12--
$790.00Sep 18$3.00$4.80$3.90$8.15 08/07$3.90–$22.65$3.90--
$790.00Jan 21$68.00$78.00$73.00$69.38 07/29$65.50–$89.50$69.38--
$930.00Nov 20$83.50$91.50$87.50$85.20 08/07$66.30–$118.50$85.20--
$780.00Aug 21$0.00$1.65$0.83$2.40 08/06$0.50–$12.00$0.83--
$780.00Sep 18$1.95$4.20$3.08$7.10 08/07$2.80–$19.60$3.08241
$780.00Nov 20$15.10$24.00$19.55$18.55 08/07$14.55–$33.75$18.55--
$780.00Jan 15$22.50$31.60$27.05$43.00 07/20$21.40–$41.10$27.05--
$780.00Mar 19$35.20$42.00$38.60$46.90 07/27$31.80–$52.15$38.60--
$780.00Jun 17$44.00$54.00$49.00$62.72 08/04$41.90–$64.50$49.00--
$780.00Jan 21$65.00$74.00$69.50$86.67 07/16$62.50–$84.50$69.50--
$940.00Aug 21$75.80$83.60$79.70$68.80 08/07$41.30–$116.05$75.80--
$770.00Aug 21$0.00$8.80$4.40$2.42 08/07$0.35–$10.80$2.42--
$770.00Sep 18$0.00$10.00$5.00$8.60 08/06$3.05–$16.30$5.00--
$770.00Feb 19$27.40$35.00$31.20$77.70 06/30$26.10–$44.95$31.20--
$770.00Jan 21$61.00$70.00$65.50$88.49 07/07$59.00–$80.50$65.50--
$950.00Aug 21$85.90$93.50$89.70$62.60 08/06$49.80–$125.55$85.90--
$950.00Nov 20$98.10$107.00$102.55$118.00 08/05$77.20–$134.50$102.55--
$760.00Aug 21$0.00$8.70$4.35$0.32 08/07$0.68–$9.70$0.32--
$760.00Sep 18$1.00$5.10$3.05$10.30 08/03$2.63–$15.15$3.05--
$760.00Nov 20$11.30$18.30$14.80$14.70 08/07$11.70–$27.75$14.70--
$760.00Jan 15$18.20$24.60$21.40$26.06 07/28$17.95–$34.60$21.40--
$760.00Mar 19$29.10$36.20$32.65$69.30 06/23$27.45–$44.60$32.65--
$760.00Jun 17$38.00$48.00$43.00$51.42 07/17$37.25–$57.00$43.00--
$760.00Jan 21$58.00$67.00$62.50$60.20 07/29$56.00–$76.50$60.20--
$960.00Aug 21$95.60$104.00$99.80$71.10 08/06$59.55–$135.45$95.60--
$750.00Aug 21$0.00$8.70$4.35$1.15 08/06$0.45–$6.38$1.15282
$750.00Sep 18$0.25$7.70$3.98$13.30 08/04$1.88–$12.45$3.98--
$970.00Aug 21$105.60$114.00$109.80$99.00 08/07$68.40–$145.20$105.60--
$740.00Aug 21$0.00$8.60$4.30$0.95 08/07$0.13–$5.20$0.9588
$740.00Sep 18$0.50$2.25$1.38$5.00 08/06$1.38–$10.90$1.38--
$740.00Nov 20$8.80$15.10$11.95$15.41 08/06$9.20–$22.50$11.95--
$740.00Dec 18$10.50$19.90$15.20$35.80 07/10$12.30–$26.10$15.20--
$740.00Jan 15$14.10$22.00$18.05$56.60 06/22$14.60–$28.55$18.05--
$740.00Mar 19$23.00$30.80$26.90$35.20 07/27$23.75–$38.20$26.90--
$740.00Oct 16$2.80$6.40$4.60--$4.60–$4.60—$2.804
$470.00Jan 15$0.00$2.40$1.20--$1.20–$1.20—--21

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 731
Total Puts 304
Put/Call Ratio 0.42
Net Difference 427

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,542
Total Puts 3,869
Average Put/Call Ratio 2.74
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