Tour v526
MCK
MCKESSON CORP
$905.09 +3.58%
$904.00 (-0.12%)🌙
as of 08/25 06:46 PM
(8/21 18:48) ◀
|
Tuesday, August 25, 2026 (6:46pm)
January 2026
|
▶ (8/26 18:46)
◀ 8/25 18:46 ▶

Option Volume

Detail
ℹ
Current (08/25) 530
Calls: 384 (72%)
Puts: 146 (28%)
Prior (08/21) 1,035
Calls: 731 (71%)
Puts: 304 (29%)
Current vs Prior -48.79%
Calls: -47.47% (Calls)
Puts: -51.97% (Puts)
Prior 7-Day Total 5,118
Calls: 1,985 (39%)
Puts: 3,133 (61%)
Prior 7-Day Average 731
Calls: 283 (39%)
Puts: 447 (61%)
Current vs Prior 7-Day Avg -27.51%
Calls: +35.42%
Puts: -67.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $1.72M
Calls: $1.35M (78%)
Puts: $369.5K (22%)
Prior (08/21) $1.92M
Calls: $1.72M (90%)
Puts: $197.6K (10%)
Current vs Prior -10.47%
Calls: -21.66%
Puts: +86.99%
Prior 7-Day Total $9.01M
Calls: $4.48M (50%)
Puts: $4.54M (50%)
Prior 7-Day Average $1.29M
Calls: $639.4K (50%)
Puts: $648.3K (50%)
Current vs Prior 7-Day Avg +33.37%
Calls: +110.80%
Puts: -43.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.38
Prior (08/21) 0.42
Current vs Prior -8.57%
Prior 7-Day Average 2.29
Current vs Prior 7-Day Avg -83.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 4,292
Calls: 2,988 (70%)
Puts: 1,304 (30%)
Prior (08/21) 6,130
Calls: 4,082 (67%)
Puts: 2,048 (33%)
Current vs Prior -29.98%
Prior 7-Day Total 35,925
Calls: 21,561 (60%)
Puts: 14,364 (40%)
Prior 7-Day Average 5,132
Calls: 3,080 (60%)
Puts: 2,052 (40%)
Current vs Prior 7-Day Avg -16.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 5.74% | 8.22%
Prior 6.26% | 9.19%
Current vs Prior -8.28% | -10.57%
Prior 7-Day Avg 3.71% | 7.34%
Current vs 7-Day Avg +54.70% | +12.03%
Prior 7-Day Eod 6.26% | 9.19%
Current vs 7-Day Eod -8.28% | -10.57%
Sentiment BULLISH

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 78% of dollar volume in calls ($1.35M) vs puts ($369.5K). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (384 calls vs 146 puts). Call-heavy open interest (2,988 calls vs 1,304 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 3 of results (avg 6.1%, best 4.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Sep 18105.40110.40$107.904.6%10.93--
$820.00Sep 1886.1091.40$88.756.0%100.9089
$850.00Sep 1860.2065.00$62.607.7%30.83--
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 0.71, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Sep 18105.40110.40$107.904.6%10.93--
$820.00Sep 1886.1091.40$88.756.0%100.9089
$850.00Sep 1860.2065.00$62.607.7%30.83--
$860.00Sep 1851.4057.00$54.2010.3%70.78291
$870.00Sep 1843.7049.00$46.3511.4%50.7452
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Sep 1827.2033.20$30.2019.9%90.599
$910.00Sep 1822.0027.80$24.9023.3%200.532

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 238, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Sep 185.908.40$7.1535.0%380.2239
$900.00Sep 1824.1030.00$27.0521.8%230.54382
$980.00Sep 181.453.50$2.4882.7%160.1046
$820.00Sep 1886.1091.40$88.756.0%100.9089
$880.00Sep 1835.8041.60$38.7015.0%100.68119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Sep 1818.2023.00$20.6023.3%200.4673
$910.00Sep 1822.0027.80$24.9023.3%200.532
$920.00Sep 1827.2033.20$30.2019.9%90.599
$840.00Sep 183.505.60$4.5546.2%60.1456
$820.00Sep 181.606.00$3.80115.8%40.1079

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 1.11, avg 6.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$890.00$900.00Sep 18$4.75$5.25$4.7561%1.11$894.75
$910.00$920.00Sep 18$3.65$6.35$3.6547%1.74$913.65
$960.00$980.00Sep 18$1.52$18.48$1.5215%12.16$961.52
$1020.00$1040.00Sep 18$0.40$19.60$0.403%49.00$1020.40
$930.00$950.00Sep 18$5.50$14.50$5.5034%2.64$935.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$910.00$900.00Sep 18$4.30$5.70$4.3053%1.33$905.70
$880.00$860.00Sep 18$4.60$15.40$4.6033%3.35$875.40
$850.00$840.00Sep 18$1.10$8.90$1.1017%8.09$848.90
$920.00$910.00Sep 18$5.30$4.70$5.3059%0.89$914.70
$840.00$830.00Sep 18$0.90$9.10$0.9014%10.11$839.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.46, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$950.00$960.00Sep 18$3.15$3.15$6.8578%0.46$953.15
$980.00$1000.00Sep 18$1.85$1.85$18.1590%0.10$981.85
$920.00$930.00Sep 18$4.55$4.55$5.4559%0.83$924.55
$930.00$950.00Sep 18$5.50$5.50$14.5066%0.38$935.50
$1020.00$1040.00Sep 18$0.40$0.40$19.6097%0.02$1020.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$820.00$810.00Sep 18$1.60$1.60$8.4090%0.19$818.40
$860.00$850.00Sep 18$2.60$2.60$7.4078%0.35$857.40
$800.00$790.00Sep 18$1.15$1.15$8.8593%0.13$798.85
$890.00$880.00Sep 18$3.70$3.70$6.3061%0.59$886.30
$900.00$890.00Sep 18$4.05$4.05$5.9554%0.68$895.95

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 5.05% of stock, avg 6.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$910.00Sep 18$20.85$24.90$45.75$864.25$955.755.05%
$920.00Sep 18$17.20$30.20$47.40$872.60$967.405.24%
$900.00Sep 18$27.05$20.60$47.65$852.35$947.655.26%
$890.00Sep 18$31.80$16.55$48.35$841.65$938.355.34%
$880.00Sep 18$38.70$12.85$51.55$828.45$931.555.70%
$860.00Sep 18$54.20$8.25$62.45$797.55$922.456.90%
$850.00Sep 18$62.60$5.65$68.25$781.75$918.257.54%
$820.00Sep 18$88.75$3.80$92.55$727.45$912.5510.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.07% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$960.00$850.00Sep 18$4.00$5.65$9.65$840.35$969.65
$960.00$860.00Sep 18$4.00$8.25$12.25$847.75$972.25
$950.00$850.00Sep 18$7.15$5.65$12.80$837.20$962.80
$950.00$860.00Sep 18$7.15$8.25$15.40$844.60$965.40
$960.00$880.00Sep 18$4.00$12.85$16.85$863.15$976.85
$930.00$850.00Sep 18$12.65$5.65$18.30$831.70$948.30
$950.00$880.00Sep 18$7.15$12.85$20.00$860.00$970.00
$930.00$860.00Sep 18$12.65$8.25$20.90$839.10$950.90
$930.00$880.00Sep 18$12.65$12.85$25.50$854.50$955.50
$960.00$890.00Sep 18$4.00$16.55$20.55$869.45$980.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 0.90, avg credit $4.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
810/820950/960Sep 18$4.75$5.2567%0.90$815.25$954.75
790/800950/960Sep 18$4.30$5.7071%0.75$795.70$954.30
850/860950/960Sep 18$5.75$4.2555%1.35$854.25$955.75
830/840950/960Sep 18$4.05$5.9564%0.68$835.95$954.05
840/850950/960Sep 18$4.25$5.7561%0.74$845.75$954.25
790/800980/1000Sep 18$3.00$17.0083%0.18$797.00$983.00
790/8001020/1040Sep 18$1.55$18.4590%0.08$798.45$1021.55
810/820980/1000Sep 18$3.45$16.5580%0.21$816.55$983.45
810/8201020/1040Sep 18$2.00$18.0087%0.11$818.00$1022.00
790/800930/950Sep 18$6.65$13.3559%0.50$793.35$936.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 39.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$860.00$870.00$880.00Sep 18$0.20$9.8010%49.00
$870.00$880.00$890.00Sep 18$0.75$9.2513%12.33
$850.00$860.00$870.00Sep 18$0.55$9.459%17.18
$980.00$1000.00$1020.00Sep 18$1.75$18.257%10.43
$880.00$890.00$900.00Sep 18$2.15$7.8514%3.65
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$890.00$900.00$910.00Sep 18$0.25$9.7514%39.00
$880.00$890.00$900.00Sep 18$0.35$9.6513%27.57
$830.00$840.00$850.00Sep 18$0.20$9.806%49.00
$900.00$910.00$920.00Sep 18$1.00$9.0013%9.00
$820.00$830.00$840.00Sep 18$1.05$8.953%8.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.65, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$930.00$950.001:2Sep 18-$1.65$18.35
$960.00$980.001:2Sep 18-$0.96$19.04
$950.00$960.001:2Sep 18-$0.85$9.15
$1000.00$1020.001:2Sep 18-$0.43$19.57
$920.00$930.001:2Sep 18-$8.10$1.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$860.001:2Sep 18-$3.65$16.35
$800.00$790.001:2Sep 18-$0.15$9.85
$820.00$810.001:2Sep 18-$0.60$9.40
$860.00$850.001:2Sep 18-$3.05$6.95
$840.00$830.001:2Sep 18-$2.75$7.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.07%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$910.00Sep 18$18.700.470.5%2.07%2.61%473
$920.00Sep 18$14.900.411.6%1.65%3.29%7149
$930.00Sep 18$11.300.342.8%1.25%4.00%8103
$950.00Sep 18$5.900.225.0%0.65%5.61%3839
$960.00Sep 18$2.800.156.1%0.31%6.38%783
$980.00Sep 18$1.450.108.3%0.16%8.44%1646

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 713 vol/day, 189 traded recently)

MCK averages only 713 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 01-15 call last traded $70.15 on 08/04 (now $107.70/$113.00) — try a limit near $107.70. Also watch the $840.00 06-17 call last traded $96.80 on 08/04 (now $142.00/$150.00) — try a limit near $142.00; the $820.00 09-18 call last traded $52.66 on 08/21 (now $86.10/$91.40) — try a limit near $86.10. Most tradeable put: the $920.00 03-19 put last traded $89.60 on 08/12 (now $74.70/$81.10) — try a limit near $77.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$910.00Sep 18$18.70$23.00$20.85$8.10 08/21$5.20–$34.65$18.7073
$910.00Nov 20$49.00$56.70$52.85$48.78 08/10$24.90–$57.80$49.00--
$910.00Dec 18$56.70$61.60$59.15$51.00 08/05$31.80–$64.50$56.70--
$910.00Feb 19$76.50$82.50$79.50$77.20 08/11$48.50–$82.20$77.20--
$910.00Oct 16$30.70$35.10$32.90--$32.90–$32.90—$30.704
$900.00Sep 18$24.10$30.00$27.05$11.50 08/21$5.00–$39.25$24.10382
$900.00Nov 20$55.60$61.90$58.75$41.95 08/18$29.25–$62.35$55.60--
$900.00Dec 18$61.60$67.20$64.40$44.44 08/19$35.50–$69.30$61.6036
$900.00Jan 15$69.70$75.20$72.45$48.50 08/21$41.90–$76.40$69.70295
$900.00Feb 19$81.40$88.00$84.70$88.43 07/29$52.20–$87.15$84.70--
$900.00Mar 19$87.10$93.80$90.45$69.60 08/21$57.00–$93.95$87.1054
$900.00Jun 17$108.00$116.00$112.00$108.00 08/07$76.00–$114.50$108.00--
$900.00Jan 21$150.00$159.00$154.50$130.39 08/05$115.50–$158.00$150.00--
$920.00Sep 18$14.90$19.50$17.20$6.40 08/21$4.13–$30.25$14.90149
$920.00Oct 16$28.60$30.20$29.40$14.98 08/21$7.30–$29.40$28.60--
$920.00Nov 20$44.00$52.70$48.35$28.00 08/19$23.30–$53.25$44.00--
$920.00Dec 18$51.00$57.50$54.25$41.60 08/13$28.40–$60.25$51.00--
$920.00Jan 15$58.00$63.60$60.80$51.20 08/18$34.30–$67.90$58.00--
$920.00Feb 19$70.80$77.30$74.05$65.42 07/30$44.45–$77.05$70.80--
$920.00Mar 19$77.70$83.40$80.55$72.40 08/12$49.55–$84.15$77.70--
$920.00Jun 17$98.00$106.00$102.00$70.35 08/20$69.00–$106.00$98.00--
$920.00Jan 21$140.00$149.00$144.50$132.70 07/30$107.45–$148.50$140.00--
$890.00Sep 18$29.30$34.30$31.80$13.70 08/21$7.70–$44.75$29.3037
$890.00Oct 16$43.30$47.30$45.30$17.90 08/20$14.10–$45.30$43.303
$890.00Nov 20$60.10$65.00$62.55$49.00 08/18$32.60–$68.05$60.1049
$890.00Dec 18$68.30$73.00$70.65$51.77 08/21$39.55–$74.30$68.30--
$930.00Sep 18$11.30$14.00$12.65$3.60 08/21$1.80–$26.20$11.30103
$930.00Oct 16$20.70$27.70$24.20$12.51 08/21$6.65–$24.20$20.70--
$930.00Nov 20$40.60$47.20$43.90$27.00 08/19$21.10–$48.50$40.60--
$930.00Dec 18$46.30$54.80$50.55$42.80 08/05$25.30–$55.20$46.30--
$880.00Sep 18$35.80$41.60$38.70$19.20 08/21$10.20–$49.80$35.80119
$880.00Oct 16$48.30$53.30$50.80$22.90 08/20$17.80–$50.80$48.3056
$880.00Nov 20$66.00$73.20$69.60$44.70 08/19$37.50–$72.55$66.00--
$880.00Dec 18$73.10$81.00$77.05$60.15 08/06$43.20–$80.05$73.10--
$880.00Jan 15$80.50$85.30$82.90$52.40 08/20$49.10–$86.75$80.50--
$880.00Feb 19$92.40$99.40$95.90$80.30 07/17$59.75–$98.40$92.40--
$880.00Mar 19$99.30$104.70$102.00$100.55 08/06$65.15–$105.80$100.55--
$880.00Jun 17$119.00$127.00$123.00$115.67 08/12$84.50–$125.00$119.003
$880.00Jan 21$161.00$169.90$165.45$160.32 07/28$124.00–$167.55$161.00--
$940.00Sep 18$6.60$10.00$8.30$2.20 08/21$2.05–$22.20$6.60--
$940.00Oct 16$16.80$22.30$19.55$10.00 08/21$5.95–$19.55$16.80--
$940.00Nov 20$35.00$42.80$38.90$28.07 08/14$17.35–$44.35$35.00--
$940.00Dec 18$42.00$50.30$46.15$26.95 08/04$23.15–$50.65$42.00--
$940.00Jan 15$49.00$54.30$51.65$47.20 08/12$28.30–$58.25$49.00--
$940.00Mar 19$67.00$73.80$70.40--$70.40–$70.40—$67.0021
$870.00Sep 18$43.70$49.00$46.35$21.90 08/21$14.25–$55.75$43.7052
$870.00Oct 16$54.70$61.20$57.95$34.10 08/21$24.15–$57.95$54.70--
$870.00Nov 20$73.40$78.70$76.05$51.48 08/19$41.30–$78.40$73.40--
$870.00Dec 18$80.70$87.00$83.85$72.00 08/18$46.90–$85.80$80.70--
$950.00Sep 18$5.90$8.40$7.15--$7.15–$7.15—$5.9039
$950.00Oct 16$15.90$18.80$17.35--$17.35–$17.35—$15.904
$950.00Nov 20$31.20$37.90$34.55--$34.55–$34.55—$31.209
$860.00Sep 18$51.40$57.00$54.20$28.50 08/21$17.95–$62.15$51.40291
$860.00Oct 16$63.00$69.10$66.05$30.60 08/20$28.70–$66.05$63.00--
$860.00Nov 20$79.70$85.90$82.80$48.82 08/20$45.75–$84.25$79.70--
$860.00Dec 18$85.70$93.90$89.80$78.49 07/28$51.75–$92.05$85.70--
$860.00Jan 15$94.40$99.60$97.00$60.00 08/20$58.00–$99.60$94.40--
$860.00Mar 19$110.90$117.00$113.95$126.55 07/29$73.70–$116.75$113.95--
$860.00Jun 17$130.00$138.00$134.00$87.30 07/07$93.35–$136.00$130.00--
$860.00Jan 21$172.00$180.00$176.00$170.00 07/28$133.00–$178.50$172.00--
$960.00Sep 18$2.80$5.20$4.00--$4.00–$4.00—$2.8083
$960.00Jan 15$40.00$48.00$44.00--$44.00–$44.00—$40.00439
$850.00Sep 18$60.20$65.00$62.60$32.39 08/21$22.20–$68.35$60.20--
$850.00Oct 16$69.10$76.60$72.85$37.30 08/20$32.70–$72.85$69.10--
$850.00Nov 20$86.70$92.90$89.80$53.92 08/20$50.80–$90.65$86.70--
$850.00Dec 18$93.70$100.00$96.85$81.73 08/06$56.10–$98.40$93.70--
$850.00Jan 21$177.00$186.00$181.50$170.14 08/10$137.50–$184.35$177.00--
$840.00Sep 18$68.50$74.10$71.30$29.24 08/20$26.65–$75.70$68.50--
$840.00Nov 20$93.10$99.00$96.05$66.13 08/21$55.00–$97.50$93.10--
$840.00Dec 18$99.50$107.00$103.25$98.20 08/10$61.00–$104.60$99.50--
$840.00Jan 15$107.70$113.00$110.35$70.15 08/04$67.00–$111.65$107.7058
$840.00Feb 19$117.30$124.70$121.00$88.08 07/22$77.95–$122.70$117.30--
$840.00Mar 19$123.90$130.50$127.20$96.10 08/21$83.00–$129.10$123.90--
$840.00Jun 17$142.00$150.00$146.00$96.80 08/04$103.50–$149.00$142.004
$840.00Jan 21$183.00$192.00$187.50$177.23 07/28$142.50–$190.00$183.00--
$980.00Sep 18$1.45$3.50$2.48--$2.48–$2.48—$1.4546
$830.00Sep 18$77.30$81.80$79.55$41.95 08/21$32.60–$82.40$77.30--
$830.00Nov 20$101.00$105.90$103.45$74.50 07/16$59.60–$104.40$101.00--
$830.00Dec 18$106.40$114.00$110.20$81.50 08/13$66.00–$111.00$106.40--
$830.00Jan 21$189.00$198.00$193.50$180.84 08/10$147.00–$195.00$189.00--
$990.00Nov 20$19.70$23.20$21.45--$21.45–$21.45—$19.7016
$820.00Sep 18$86.10$91.40$88.75$52.66 08/21$38.75–$90.15$86.1089
$820.00Nov 20$109.20$114.00$111.60$68.35 08/20$64.90–$111.60$109.20--
$820.00Dec 18$113.80$121.00$117.40$53.80 07/02$70.80–$119.00$113.80--
$820.00Jan 15$121.90$127.00$124.45$91.80 08/17$77.00–$124.50$121.90--
$820.00Feb 19$131.00$138.00$134.50$140.89 07/29$88.10–$136.25$134.50--
$820.00Mar 19$138.00$143.50$140.75$148.00 07/29$93.60–$141.90$140.75--
$820.00Jun 17$155.00$163.00$159.00$119.80 07/21$114.00–$161.50$155.00--
$820.00Jan 21$195.00$204.00$199.50$156.00 08/04$152.00–$201.50$195.00--
$1000.00Sep 18$0.05$1.20$0.63--$0.63–$0.63—$0.05159
$810.00Sep 18$95.40$100.80$98.10$76.57 08/17$44.70–$98.75$95.40--
$810.00Nov 20$117.10$122.00$119.55$82.64 07/20$70.65–$120.05$117.10--
$810.00Dec 18$121.60$128.20$124.90$103.80 08/07$76.70–$125.75$121.60--
$810.00Jan 21$201.00$210.00$205.50$171.65 07/24$157.50–$207.50$201.00--
$800.00Sep 18$105.40$110.40$107.90$70.50 08/21$51.65–$107.90$105.40--
$800.00Nov 20$124.90$129.00$126.95$93.78 08/05$76.25–$126.95$124.90--
$800.00Dec 18$129.40$136.00$132.70$103.49 07/27$82.50–$133.40$129.40--
$800.00Jan 15$136.50$141.00$138.75$138.20 08/11$88.65–$139.70$138.20--
$800.00Mar 19$151.00$158.00$154.50$131.25 08/17$104.60–$156.15$151.00--
$800.00Jun 17$168.00$177.00$172.50$164.60 07/30$123.50–$174.50$168.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$910.00Sep 18$22.00$27.80$24.90$33.70 08/11$24.90–$93.10$24.902
$910.00Dec 18$52.00$59.70$55.85$66.30 08/12$55.85–$107.40$55.85--
$900.00Sep 18$18.20$23.00$20.60$38.20 08/12$20.60–$84.70$20.6073
$900.00Nov 20$42.00$49.90$45.95$60.90 08/18$45.95–$96.90$45.95--
$900.00Dec 18$48.30$53.30$50.80$64.20 08/10$50.80–$100.85$50.80--
$900.00Jan 15$52.10$58.40$55.25$83.00 08/21$55.25–$103.40$55.25--
$900.00Jun 17$78.00$86.00$82.00$103.80 07/30$82.00–$123.50$82.00--
$900.00Mar 19$65.20$72.20$68.70--$68.70–$68.70—$65.2010
$920.00Sep 18$27.20$33.20$30.20$57.40 08/19$30.20–$100.90$30.209
$920.00Jan 15$62.70$68.40$65.55$93.60 07/30$65.55–$117.60$65.55--
$920.00Feb 19$69.30$77.10$73.20$84.60 08/11$73.20–$122.85$73.20--
$920.00Mar 19$74.70$81.10$77.90$89.60 08/12$77.90–$125.55$77.90573
$920.00Jun 17$86.00$96.00$91.00$115.00 07/30$91.00–$136.00$91.00--
$890.00Sep 18$13.40$19.70$16.55$40.80 08/19$16.55–$77.10$16.5522
$890.00Nov 20$39.00$44.10$41.55$54.50 08/18$41.55–$90.05$41.55--
$890.00Feb 19$56.20$63.50$59.85$70.60 08/12$59.85–$103.40$59.85--
$930.00Sep 18$34.00$39.90$36.95$81.20 08/20$36.95–$109.85$36.95--
$930.00Nov 20$57.00$64.70$60.85$85.20 08/07$60.85–$118.50$60.85--
$880.00Sep 18$11.10$14.60$12.85$36.18 08/21$12.85–$69.90$12.8538
$880.00Nov 20$34.50$41.80$38.15$50.90 08/18$38.15–$83.80$38.15--
$880.00Dec 18$39.00$46.90$42.95$54.40 08/18$42.95–$87.90$42.95--
$880.00Jan 15$43.50$51.10$47.30$68.50 08/19$47.30–$90.75$47.30--
$880.00Feb 19$51.00$58.40$54.70$66.10 08/12$54.70–$97.35$54.70--
$880.00Mar 19$57.40$62.90$60.15$71.00 08/12$60.15–$100.65$60.15--
$880.00Jun 17$69.00$77.00$73.00$95.25 08/20$73.00–$112.00$73.00--
$940.00Feb 19$79.90$87.70$83.80$94.30 08/11$83.80–$136.60$83.80--
$870.00Sep 18$6.70$11.50$9.10$27.40 08/21$9.10–$63.00$9.10--
$870.00Dec 18$35.00$42.90$38.95$56.10 08/21$38.95–$81.70$38.95--
$950.00Nov 20$69.20$75.90$72.55$118.00 08/05$72.55–$134.50$72.55--
$860.00Sep 18$7.40$9.10$8.25$21.30 08/21$8.25–$56.65$8.25--
$860.00Oct 16$15.90$20.60$18.25$34.33 08/21$18.25–$43.05$18.25--
$860.00Dec 18$30.80$39.90$35.35$65.00 07/17$35.35–$75.75$35.35--
$860.00Jan 15$36.20$42.50$39.35$63.10 08/20$39.35–$79.05$39.35--
$860.00Mar 19$49.50$55.10$52.30$124.00 06/25$52.30–$89.00$52.30--
$860.00Jun 17$61.00$69.00$65.00$85.25 08/20$65.00–$101.00$65.00--
$860.00Jan 21$83.00$92.00$87.50$97.52 08/18$87.50–$122.50$87.50--
$850.00Sep 18$4.20$7.10$5.65$18.00 08/21$5.65–$50.40$5.65113
$850.00Oct 16$10.90$18.40$14.65$30.48 08/21$14.65–$37.95$14.65--
$850.00Dec 18$30.90$33.40$32.15$53.15 08/20$32.15–$69.70$32.15--
$840.00Sep 18$3.50$5.60$4.55$13.55 08/21$4.55–$44.35$4.5556
$840.00Oct 16$7.00$16.00$11.50$26.48 08/21$11.50–$32.70$11.50--
$840.00Nov 20$21.80$27.20$24.50$31.00 08/18$24.50–$60.15$24.50--
$840.00Dec 18$25.20$33.80$29.50$45.13 08/19$29.50–$64.45$29.50--
$840.00Jan 15$30.40$35.80$33.10$50.00 08/13$33.10–$67.90$33.10170
$840.00Mar 19$41.60$48.40$45.00$66.26 08/20$45.00–$78.45$45.00--
$840.00Jun 17$53.80$62.00$57.90$81.00 07/27$57.90–$91.00$57.90--
$840.00Jan 21$75.00$84.00$79.50$86.35 08/11$79.50–$112.00$79.50--
$830.00Sep 18$2.20$5.10$3.65$10.90 08/21$3.65–$39.50$3.65--
$830.00Nov 20$18.90$23.90$21.40$38.10 08/20$21.40–$55.00$21.40--
$830.00Dec 18$21.90$29.00$25.45$49.29 08/03$25.45–$59.30$25.45--
$830.00Jan 21$71.00$80.00$75.50$99.98 08/05$75.50–$107.50$75.50--
$990.00Sep 18$84.20$88.50$86.35$135.00 08/19$86.35–$165.50$86.35--
$820.00Sep 18$1.60$6.00$3.80$8.35 08/21$3.80–$34.45$3.8079
$820.00Nov 20$16.20$23.40$19.80$29.60 08/21$19.80–$50.05$19.80--
$820.00Dec 18$20.60$28.00$24.30$30.70 08/12$24.30–$54.50$24.30--
$820.00Jan 15$24.50$29.90$27.20$43.74 08/20$27.20–$58.20$27.20--
$820.00Mar 19$34.60$43.00$38.80$76.50 07/13$38.80–$69.10$38.80--
$820.00Jun 17$47.00$55.00$51.00$68.46 07/30$51.00–$81.50$51.00--
$820.00Jan 21$67.00$77.00$72.00$94.40 08/05$72.00–$102.60$72.00--
$810.00Sep 18$1.00$3.40$2.20$6.55 08/21$2.20–$29.70$2.20--
$810.00Nov 20$14.10$21.30$17.70$26.03 08/17$17.70–$45.95$17.70--
$810.00Dec 18$18.30$26.00$22.15$34.60 08/13$22.15–$50.25$22.15--
$810.00Feb 19$29.40$36.00$32.70$61.51 07/20$32.70–$60.75$32.70--
$800.00Sep 18$0.00$4.90$2.45$5.50 08/21$2.45–$26.20$2.4572
$800.00Nov 20$13.40$17.40$15.40$28.15 08/19$15.40–$41.05$15.409
$800.00Dec 18$15.30$23.90$19.60$33.30 08/21$19.60–$45.45$19.60--
$800.00Jan 15$20.00$25.30$22.65$36.48 08/20$22.65–$49.30$22.65--
$800.00Mar 19$28.90$38.00$33.45$49.29 08/20$33.45–$60.00$33.45--
$800.00Jun 17$39.10$49.00$44.05$54.84 08/07$44.05–$72.50$44.05--
$800.00Jan 21$60.00$70.00$65.00$74.70 08/07$65.00–$93.50$65.00--
$790.00Sep 18$0.00$2.60$1.30$6.75 08/20$1.30–$22.65$1.30--
$790.00Feb 19$24.40$31.00$27.70$35.00 08/21$27.70–$52.50$27.70--
$790.00Jan 21$57.00$66.00$61.50$69.38 07/29$61.50–$89.50$61.50--
$780.00Sep 18$0.30$1.55$0.93$2.90 08/21$0.93–$19.60$0.93--
$780.00Nov 20$9.90$14.40$12.15$21.10 08/19$12.15–$33.75$12.153
$780.00Jan 15$15.30$20.90$18.10$43.00 07/20$18.10–$41.10$18.10--
$780.00Mar 19$24.30$32.70$28.50$46.90 07/27$28.50–$52.15$28.50--
$780.00Jun 17$33.90$43.00$38.45$62.72 08/04$38.45–$64.50$38.45--
$780.00Jan 21$54.90$63.00$58.95$86.67 07/16$58.95–$84.50$58.95--
$770.00Sep 18$0.00$9.50$4.75$4.64 08/13$3.05–$16.30$4.64--
$770.00Feb 19$21.60$27.00$24.30$30.60 08/17$24.30–$44.95$24.30--
$770.00Jan 21$51.80$60.00$55.90$88.49 07/07$55.90–$80.50$55.90--
$760.00Sep 18$0.00$7.70$3.85$2.57 08/19$2.63–$15.15$2.57--
$760.00Nov 20$5.30$13.60$9.45$17.60 08/20$9.45–$27.75$9.45--
$760.00Dec 18$8.10$17.00$12.55$15.00 08/11$12.55–$31.40$12.55--
$760.00Jan 15$10.60$20.00$15.30$25.03 08/20$15.30–$34.60$15.30--
$760.00Jun 17$29.00$38.00$33.50$51.42 07/17$33.50–$57.00$33.50--
$760.00Jan 21$49.10$57.00$53.05$60.20 07/29$53.05–$76.50$53.05--
$750.00Sep 18$0.00$9.10$4.55$3.30 08/14$1.88–$12.45$3.30--
$750.00Feb 19$15.30$23.00$19.15$28.65 08/20$19.15–$38.30$19.15--
$740.00Sep 18$0.50$1.80$1.15$2.29 08/19$1.15–$10.90$1.15--
$740.00Oct 16$1.00$10.00$5.50$4.80 08/21$4.60–$5.95$4.80--
$740.00Nov 20$4.30$11.60$7.95$12.30 08/21$7.95–$22.50$7.95--
$740.00Dec 18$6.10$14.70$10.40$11.70 08/18$10.40–$26.10$10.40--
$740.00Mar 19$15.90$25.00$20.45$35.20 07/27$20.45–$38.20$20.45--
$740.00Jan 21$44.60$52.00$48.30$55.00 07/29$48.30–$69.05$48.3011
$730.00Sep 18$0.00$8.90$4.45$6.40 07/31$3.25–$8.15$4.45--
$720.00Sep 18$0.00$8.90$4.45$1.77 08/13$3.10–$7.15$1.77--
$720.00Nov 20$6.00$9.10$7.55$7.00 08/18$7.00–$17.75$7.0064
$720.00Dec 18$3.10$12.80$7.95$9.40 08/12$7.95–$21.25$7.95--

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 384
Total Puts 146
Put/Call Ratio 0.38
Net Difference 238

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,985
Total Puts 3,133
Average Put/Call Ratio 2.29
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