Tour v526
MCK
MCKESSON CORP
$896.65 -0.93%
$896.00 (-0.07%)🌙
as of 08/26 06:46 PM
(8/25 18:46) ◀
|
Wednesday, August 26, 2026 (6:46pm)
January 2026
|
▶
◀ 8/26 18:46

Option Volume

Detail
ℹ
Current (08/26) 330
Calls: 112 (34%)
Puts: 218 (66%)
Prior (08/25) 530
Calls: 384 (72%)
Puts: 146 (28%)
Current vs Prior -37.74%
Calls: -70.83% (Calls)
Puts: +49.32% (Puts)
Prior 7-Day Total 5,035
Calls: 2,271 (45%)
Puts: 2,764 (55%)
Prior 7-Day Average 719
Calls: 324 (45%)
Puts: 394 (55%)
Current vs Prior 7-Day Avg -54.12%
Calls: -65.48%
Puts: -44.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26) $952.7K
Calls: $567.3K (60%)
Puts: $385.4K (40%)
Prior (08/25) $1.72M
Calls: $1.35M (78%)
Puts: $369.5K (22%)
Current vs Prior -44.52%
Calls: -57.91%
Puts: +4.31%
Prior 7-Day Total $9.63M
Calls: $5.56M (58%)
Puts: $4.07M (42%)
Prior 7-Day Average $1.38M
Calls: $793.8K (58%)
Puts: $582.1K (42%)
Current vs Prior 7-Day Avg -30.76%
Calls: -28.54%
Puts: -33.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 1.95
Prior (08/25) 0.38
Current vs Prior +411.94%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg +19.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26) 3,604
Calls: 2,391 (66%)
Puts: 1,213 (34%)
Prior (08/25) 4,292
Calls: 2,988 (70%)
Puts: 1,304 (30%)
Current vs Prior -16.03%
Prior 7-Day Total 35,136
Calls: 21,061 (60%)
Puts: 14,075 (40%)
Prior 7-Day Average 5,019
Calls: 3,008 (60%)
Puts: 2,010 (40%)
Current vs Prior 7-Day Avg -28.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 5.62% | 8.41%
Prior 5.74% | 8.22%
Current vs Prior -2.17% | +2.37%
Prior 7-Day Avg 3.90% | 7.41%
Current vs 7-Day Avg +44.11% | +13.50%
Prior 7-Day Eod 5.74% | 8.22%
Current vs 7-Day Eod -2.17% | +2.37%
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

Extreme bearish P/C ratio of 1.95 - heavy put buying. P/C ratio rising 412% - increased hedging/bearish positioning. Call-heavy open interest (2,391 calls vs 1,213 puts) suggests bullish positioning. Declining open interest (down 16%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 7.7%, best 5.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Sep 18117.00124.00$120.505.8%20.95--
$800.00Sep 1897.50104.60$101.057.0%60.93175
$830.00Sep 1869.3075.60$72.458.7%10.876
$820.00Sep 1878.2085.90$82.059.4%50.8779
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. 7 found (avg delta 0.79, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Sep 18117.00124.00$120.505.8%20.95--
$800.00Sep 1897.50104.60$101.057.0%60.93175
$830.00Sep 1869.3075.60$72.458.7%10.876
$820.00Sep 1878.2085.90$82.059.4%50.8779
$860.00Sep 1844.3052.00$48.1516.0%20.75286
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 165, top 29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Sep 1819.1023.00$21.0518.5%100.48374
$940.00Sep 184.0011.70$7.8598.1%70.24101
$800.00Sep 1897.50104.60$101.057.0%60.93175
$820.00Sep 1878.2085.90$82.059.4%50.8779
$890.00Sep 1824.4030.00$27.2020.6%50.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Sep 183.504.70$4.1029.3%290.1388
$850.00Sep 183.609.90$6.7593.3%220.20112
$800.00Sep 180.353.90$2.13166.7%170.0773
$820.00Sep 181.558.00$4.78134.9%170.1376
$740.00Sep 180.001.60$0.80200.0%120.02113

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. 16 found (best R:R 3.26, avg 23.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$930.00$940.00Sep 18$1.55$8.45$1.5528%5.45$931.55
$910.00$920.00Sep 18$3.40$6.60$3.4042%1.94$913.40
$900.00$910.00Sep 18$4.25$5.75$4.2548%1.35$904.25
$880.00$890.00Sep 18$5.85$4.15$5.8562%0.71$885.85
$940.00$1000.00Sep 18$5.85$54.15$5.8524%9.26$945.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$890.00$880.00Sep 18$2.35$7.65$2.3544%3.26$887.65
$780.00$740.00Sep 18$0.13$39.87$0.133%306.69$779.87
$840.00$830.00Sep 18$1.15$8.85$1.1516%7.70$838.85
$850.00$840.00Sep 18$1.50$8.50$1.5020%5.67$848.50
$880.00$870.00Sep 18$3.35$6.65$3.3538%1.99$876.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.15, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$920.00$930.00Sep 18$4.00$4.00$6.0065%0.67$924.00
$940.00$1000.00Sep 18$5.85$5.85$54.1576%0.11$945.85
$900.00$910.00Sep 18$4.25$4.25$5.7552%0.74$904.25
$910.00$920.00Sep 18$3.40$3.40$6.6058%0.52$913.40
$930.00$940.00Sep 18$1.55$1.55$8.4572%0.18$931.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$820.00$800.00Sep 18$2.65$2.65$17.3587%0.15$817.35
$800.00$780.00Sep 18$1.20$1.20$18.8093%0.06$798.80
$870.00$860.00Sep 18$3.10$3.10$6.9069%0.45$866.90
$860.00$850.00Sep 18$2.30$2.30$7.7075%0.30$857.70
$880.00$870.00Sep 18$3.35$3.35$6.6562%0.50$876.65

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. 5 found (cheapest 5.02% of stock, avg 7.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$890.00Sep 18$27.20$17.85$45.05$844.95$935.055.02%
$880.00Sep 18$33.05$15.50$48.55$831.45$928.555.41%
$860.00Sep 18$48.15$9.05$57.20$802.80$917.206.38%
$830.00Sep 18$72.45$4.10$76.55$753.45$906.558.54%
$820.00Sep 18$82.05$4.78$86.83$733.17$906.839.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.63% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$940.00$850.00Sep 18$7.85$6.75$14.60$835.40$954.60
$940.00$860.00Sep 18$7.85$9.05$16.90$843.10$956.90
$930.00$850.00Sep 18$9.40$6.75$16.15$833.85$946.15
$930.00$860.00Sep 18$9.40$9.05$18.45$841.55$948.45
$940.00$870.00Sep 18$7.85$12.15$20.00$850.00$960.00
$930.00$870.00Sep 18$9.40$12.15$21.55$848.45$951.55
$920.00$850.00Sep 18$13.40$6.75$20.15$829.85$940.15
$920.00$860.00Sep 18$13.40$9.05$22.45$837.55$942.45
$920.00$870.00Sep 18$13.40$12.15$25.55$844.45$945.55
$940.00$880.00Sep 18$7.85$15.50$23.35$856.65$963.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.87, avg credit $5.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
860/870930/940Sep 18$4.65$5.3540%0.87$865.35$934.65
850/860930/940Sep 18$3.85$6.1546%0.63$856.15$933.85
830/840930/940Sep 18$2.70$7.3056%0.37$837.30$932.70
840/850930/940Sep 18$3.05$6.9552%0.44$846.95$933.05
800/820930/940Sep 18$4.20$15.8059%0.27$815.80$934.20
780/800930/940Sep 18$2.75$17.2565%0.16$797.25$932.75
740/780940/1000Sep 18$5.98$54.0273%0.11$774.02$945.98
740/780930/940Sep 18$1.68$38.3268%0.04$778.32$931.68
780/800940/1000Sep 18$7.05$52.9570%0.13$792.95$947.05
800/820940/1000Sep 18$8.50$51.5063%0.17$811.50$948.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 39.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$780.00$800.00$820.00Sep 18$0.45$19.558%43.44
$900.00$910.00$920.00Sep 18$0.85$9.1513%10.76
$890.00$900.00$910.00Sep 18$1.90$8.1014%4.26
$920.00$930.00$940.00Sep 18$2.45$7.5512%3.08
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$860.00$870.00$880.00Sep 18$0.25$9.7512%39.00
$830.00$840.00$850.00Sep 18$0.35$9.657%27.57
$850.00$860.00$870.00Sep 18$0.80$9.2011%11.50
$840.00$850.00$860.00Sep 18$0.80$9.209%11.50
$780.00$800.00$820.00Sep 18$1.45$18.5510%12.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-23.85, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$830.00$860.001:2Sep 18-$23.85$6.15
$920.00$930.001:2Sep 18-$5.40$4.60
$860.00$880.001:2Sep 18-$17.95$2.05
$930.00$940.001:2Sep 18-$6.30$3.70
$940.00$1000.001:2Sep 18$3.85$56.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$780.00$740.001:2Sep 18-$0.67$39.33
$840.00$830.001:2Sep 18-$2.95$7.05
$850.00$840.001:2Sep 18-$3.75$6.25
$860.00$850.001:2Sep 18-$4.45$5.55
$870.00$860.001:2Sep 18-$5.95$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.13%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$900.00Sep 18$19.100.480.4%2.13%2.50%10374
$910.00Sep 18$13.600.421.5%1.52%3.01%276
$920.00Sep 18$9.200.352.6%1.03%3.63%3149
$930.00Sep 18$7.600.283.7%0.85%4.57%3109
$940.00Sep 18$4.000.244.8%0.45%5.28%7101

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. 198 contracts (avg 713 vol/day, 188 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 $800.00 09-18 call last traded $70.50 on 08/21 (now $97.50/$104.60) — try a limit near $97.50. Also watch the $940.00 01-15 call last traded $47.20 on 08/12 (now $48.00/$51.60) — try a limit near $48.00; the $830.00 09-18 call last traded $41.95 on 08/21 (now $69.30/$75.60) — try a limit near $69.30. Most tradeable put: the $780.00 01-21 put last traded $86.67 on 07/16 (now $57.00/$62.50) — try a limit near $59.75.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$900.00Sep 18$19.10$23.00$21.05$11.50 08/21$5.00–$39.25$19.10374
$900.00Nov 20$51.80$58.00$54.90$41.95 08/18$29.25–$61.30$51.80--
$900.00Dec 18$57.20$65.00$61.10$44.44 08/19$35.50–$68.15$57.20--
$900.00Jan 15$65.00$70.60$67.80$48.50 08/21$41.90–$75.90$65.00--
$900.00Feb 19$75.50$81.30$78.40$88.43 07/29$52.20–$87.15$78.40--
$900.00Mar 19$82.00$88.30$85.15$69.60 08/21$57.00–$93.55$82.00--
$900.00Jun 17$103.00$112.00$107.50$108.00 08/07$76.00–$114.50$107.50--
$900.00Jan 21$145.00$154.00$149.50$130.39 08/05$115.50–$158.00$145.00--
$890.00Sep 18$24.40$30.00$27.20$13.70 08/21$7.70–$44.00$24.40--
$890.00Oct 16$38.20$44.50$41.35$17.90 08/20$14.10–$45.30$38.20--
$890.00Nov 20$56.00$62.10$59.05$49.00 08/18$32.60–$66.05$56.00--
$890.00Dec 18$63.80$70.00$66.90$51.77 08/21$39.55–$73.75$63.80--
$910.00Sep 18$13.60$20.00$16.80$8.10 08/21$5.20–$34.10$13.6076
$910.00Nov 20$44.80$54.00$49.40$48.78 08/10$24.90–$56.00$48.78--
$910.00Dec 18$52.00$59.50$55.75$51.00 08/05$31.80–$62.90$52.00--
$910.00Feb 19$70.30$78.40$74.35$77.20 08/11$48.50–$82.10$74.353
$880.00Sep 18$30.00$36.10$33.05$19.20 08/21$10.20–$49.80$30.00115
$880.00Oct 16$44.50$48.70$46.60$22.90 08/20$17.80–$50.80$44.50--
$880.00Nov 20$61.50$69.00$65.25$44.70 08/19$37.50–$71.75$61.5015
$880.00Dec 18$67.80$76.00$71.90$60.15 08/06$43.20–$79.55$67.80--
$880.00Jan 15$76.50$80.90$78.70$52.40 08/20$49.10–$85.60$76.50--
$880.00Feb 19$86.30$93.40$89.85$80.30 07/17$59.75–$98.40$86.30--
$880.00Mar 19$93.00$100.50$96.75$100.55 08/06$65.15–$105.10$96.75--
$880.00Jun 17$114.00$123.00$118.50$115.67 08/12$84.50–$125.00$115.67--
$880.00Jan 21$155.10$165.00$160.05$160.32 07/28$124.00–$167.55$160.05--
$920.00Sep 18$9.20$17.60$13.40$6.40 08/21$4.13–$29.60$9.20149
$920.00Oct 16$23.00$30.00$26.50$14.98 08/21$7.30–$29.40$23.00--
$920.00Nov 20$40.60$48.00$44.30$28.00 08/19$23.30–$52.60$40.60--
$920.00Dec 18$46.90$56.00$51.45$41.60 08/13$28.40–$58.80$46.90--
$920.00Jan 15$56.80$60.30$58.55$51.20 08/18$34.30–$65.70$56.80--
$920.00Feb 19$65.60$72.30$68.95$65.42 07/30$44.45–$76.95$65.60--
$920.00Mar 19$72.00$79.70$75.85$72.40 08/12$49.55–$83.90$72.4017
$920.00Jun 17$94.00$102.00$98.00$70.35 08/20$69.00–$104.50$94.00--
$920.00Jan 21$135.20$145.00$140.10$132.70 07/30$107.45–$148.00$135.20--
$870.00Sep 18$37.60$43.00$40.30$21.90 08/21$14.25–$54.85$37.60--
$870.00Oct 16$50.30$54.90$52.60$34.10 08/21$24.15–$57.95$50.30--
$870.00Nov 20$67.50$75.00$71.25$51.48 08/19$41.30–$77.75$67.50--
$870.00Dec 18$73.60$82.00$77.80$72.00 08/18$46.90–$85.80$73.60--
$930.00Sep 18$7.60$11.20$9.40$3.60 08/21$1.80–$26.20$7.60109
$930.00Oct 16$17.20$26.00$21.60$12.51 08/21$6.65–$24.20$17.20--
$930.00Nov 20$36.00$44.00$40.00$27.00 08/19$21.10–$47.15$36.00--
$930.00Dec 18$42.10$51.00$46.55$42.80 08/05$25.30–$54.50$42.80--
$860.00Sep 18$44.30$52.00$48.15$28.50 08/21$17.95–$61.35$44.30286
$860.00Oct 16$57.00$64.00$60.50$30.60 08/20$28.70–$66.05$57.00--
$860.00Nov 20$74.30$81.00$77.65$48.82 08/20$45.75–$83.75$74.30--
$860.00Dec 18$79.80$88.00$83.90$78.49 07/28$51.75–$92.05$79.80--
$860.00Jan 15$87.20$95.00$91.10$60.00 08/20$58.00–$97.40$87.20--
$860.00Mar 19$105.00$110.60$107.80$126.55 07/29$73.70–$116.75$107.80--
$860.00Jun 17$124.00$134.00$129.00$87.30 07/07$93.35–$136.00$124.00--
$860.00Jan 21$167.00$175.00$171.00$170.00 07/28$133.00–$178.50$170.00--
$940.00Sep 18$4.00$11.70$7.85$2.20 08/21$2.05–$22.20$4.00101
$940.00Oct 16$13.40$23.00$18.20$10.00 08/21$5.95–$19.55$13.40--
$940.00Nov 20$32.00$39.90$35.95$28.07 08/14$17.35–$43.65$32.00--
$940.00Dec 18$37.80$47.00$42.40$26.95 08/04$23.15–$50.25$37.80--
$940.00Jan 15$48.00$51.60$49.80$47.20 08/12$28.30–$55.45$48.0073
$850.00Sep 18$52.80$59.00$55.90$32.39 08/21$22.20–$67.20$52.80--
$850.00Oct 16$64.70$69.90$67.30$37.30 08/20$32.70–$72.85$64.70--
$850.00Nov 20$80.90$88.00$84.45$53.92 08/20$50.80–$90.25$80.90--
$850.00Dec 18$85.60$95.00$90.30$81.73 08/06$56.10–$98.40$85.60--
$850.00Jan 21$172.00$181.00$176.50$170.14 08/10$137.50–$184.35$172.00--
$840.00Sep 18$60.40$67.90$64.15$29.24 08/20$26.65–$74.95$60.40--
$840.00Nov 20$87.70$94.00$90.85$66.13 08/21$55.00–$97.50$87.70--
$840.00Dec 18$92.70$101.00$96.85$98.20 08/10$61.00–$104.60$96.85--
$840.00Jan 15$102.10$106.30$104.20$70.15 08/04$67.00–$110.35$102.10--
$840.00Feb 19$111.00$117.90$114.45$88.08 07/22$77.95–$122.70$111.00--
$840.00Mar 19$117.00$123.10$120.05$96.10 08/21$83.00–$129.10$117.00--
$840.00Jun 17$137.00$146.00$141.50$96.80 08/04$103.50–$149.00$137.00--
$840.00Jan 21$177.00$186.00$181.50$177.23 07/28$142.50–$190.00$177.23--
$960.00Jan 15$40.10$43.40$41.75--$41.75–$44.00$40.10440
$830.00Sep 18$69.30$75.60$72.45$41.95 08/21$32.60–$81.70$69.306
$830.00Nov 20$94.90$101.00$97.95$74.50 07/16$59.60–$104.40$94.90--
$830.00Dec 18$99.40$108.00$103.70$81.50 08/13$66.00–$111.00$99.40--
$830.00Jan 21$182.00$192.00$187.00$180.84 08/10$147.00–$195.00$182.00--
$820.00Sep 18$78.20$85.90$82.05$52.66 08/21$38.75–$89.75$78.2079
$820.00Nov 20$102.50$109.00$105.75$68.35 08/20$64.90–$111.60$102.50--
$820.00Dec 18$107.60$115.00$111.30$53.80 07/02$70.80–$119.00$107.60--
$820.00Jan 15$114.60$122.00$118.30$91.80 08/17$77.00–$124.45$114.60--
$820.00Feb 19$126.00$132.00$129.00$140.89 07/29$88.10–$136.25$129.00--
$820.00Mar 19$130.20$137.70$133.95$148.00 07/29$93.60–$141.90$133.95--
$820.00Jun 17$149.00$158.00$153.50$119.80 07/21$114.00–$161.50$149.00--
$820.00Jan 21$190.00$198.00$194.00$156.00 08/04$152.00–$201.50$190.00--
$980.00Jan 15$33.20$38.40$35.80--$35.80–$35.80—$33.2070
$980.00Mar 19$46.60$54.90$50.75--$50.75–$50.75—$46.608
$810.00Sep 18$88.70$93.50$91.10$76.57 08/17$44.70–$98.75$88.70--
$810.00Nov 20$108.80$117.00$112.90$82.64 07/20$70.65–$120.05$108.80--
$810.00Dec 18$115.00$122.90$118.95$103.80 08/07$76.70–$125.75$115.00--
$810.00Jan 21$196.00$203.00$199.50$171.65 07/24$157.50–$207.50$196.00--
$800.00Sep 18$97.50$104.60$101.05$70.50 08/21$51.65–$107.90$97.50175
$800.00Nov 20$116.90$125.00$120.95$93.78 08/05$76.25–$126.95$116.90--
$800.00Dec 18$122.10$130.00$126.05$103.49 07/27$82.50–$133.40$122.10--
$800.00Jan 15$129.50$137.00$133.25$138.20 08/11$88.65–$139.70$133.25--
$800.00Mar 19$144.00$151.60$147.80$131.25 08/17$104.60–$156.15$144.00--
$800.00Jun 17$162.00$171.00$166.50$164.60 07/30$123.50–$174.50$164.60--
$1000.00Nov 20$14.20$20.80$17.50--$17.50–$17.50—$14.208
$1000.00Feb 19$34.20$40.80$37.50--$37.50–$37.50—$34.2026
$1000.00Mar 19$39.80$46.10$42.95--$42.95–$42.95—$39.8019
$1020.00Feb 19$28.30$35.00$31.65--$31.65–$31.65—$28.302
$1100.00Sep 18$0.00$0.90$0.45--$0.45–$0.45—--240
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$900.00Sep 18$19.30$27.00$23.15$38.20 08/12$20.60–$84.70$23.15--
$900.00Nov 20$45.00$52.60$48.80$60.90 08/18$45.95–$96.90$48.80--
$900.00Dec 18$50.70$57.50$54.10$64.20 08/10$50.80–$100.85$54.10--
$900.00Jan 15$56.60$61.50$59.05$83.00 08/21$55.25–$103.40$59.05--
$900.00Jun 17$79.00$89.00$84.00$103.80 07/30$82.00–$123.50$84.00--
$900.00Oct 16$31.10$37.10$34.10--$34.10–$34.10—$31.103
$890.00Sep 18$14.80$20.90$17.85$40.80 08/19$16.55–$77.10$17.85--
$890.00Nov 20$40.10$47.90$44.00$54.50 08/18$41.55–$90.05$44.0013
$890.00Feb 19$57.40$65.20$61.30$70.60 08/12$59.85–$103.40$61.303
$910.00Sep 18$25.60$32.20$28.90$33.70 08/11$24.90–$93.10$28.90--
$910.00Dec 18$55.00$62.10$58.55$66.30 08/12$55.85–$107.40$58.55--
$880.00Sep 18$12.40$18.60$15.50$36.18 08/21$12.85–$69.90$15.50--
$880.00Nov 20$37.20$43.50$40.35$50.90 08/18$38.15–$83.80$40.35--
$880.00Dec 18$40.40$49.80$45.10$54.40 08/18$42.95–$87.90$45.10--
$880.00Jan 15$45.40$52.30$48.85$68.50 08/19$47.30–$90.75$48.85--
$880.00Feb 19$54.70$60.20$57.45$66.10 08/12$54.70–$97.35$57.45--
$880.00Mar 19$57.40$64.20$60.80$71.00 08/12$60.15–$100.65$60.80--
$880.00Jun 17$70.00$79.00$74.50$95.25 08/20$73.00–$112.00$74.50--
$920.00Sep 18$31.30$37.40$34.35$57.40 08/19$30.20–$100.90$34.35--
$920.00Jan 15$64.40$71.40$67.90$93.60 07/30$65.55–$117.60$67.90--
$920.00Feb 19$72.20$79.40$75.80$84.60 08/11$73.20–$122.85$75.80--
$920.00Mar 19$76.40$83.30$79.85$89.60 08/12$77.90–$125.55$79.85--
$920.00Jun 17$89.00$98.00$93.50$115.00 07/30$91.00–$136.00$93.50--
$870.00Sep 18$9.00$15.30$12.15$27.40 08/21$9.10–$63.00$12.15--
$870.00Dec 18$36.30$45.80$41.05$56.10 08/21$38.95–$81.70$41.05--
$930.00Sep 18$37.00$45.00$41.00$81.20 08/20$36.95–$109.85$41.00--
$930.00Nov 20$61.70$68.30$65.00$85.20 08/07$60.85–$118.50$65.00--
$860.00Sep 18$7.30$10.80$9.05$21.30 08/21$8.25–$56.65$9.05192
$860.00Oct 16$14.20$21.50$17.85$34.33 08/21$17.85–$43.05$17.85--
$860.00Dec 18$33.20$41.00$37.10$65.00 07/17$35.35–$75.75$37.10--
$860.00Jan 15$37.30$44.20$40.75$63.10 08/20$39.35–$79.05$40.75--
$860.00Mar 19$50.00$55.80$52.90$124.00 06/25$52.30–$89.00$52.90--
$860.00Jun 17$62.00$71.00$66.50$85.25 08/20$65.00–$101.00$66.50--
$860.00Jan 21$84.00$93.00$88.50$97.52 08/18$87.50–$122.50$88.50--
$940.00Feb 19$83.10$90.40$86.75$94.30 08/11$83.80–$136.60$86.75--
$850.00Sep 18$3.60$9.90$6.75$18.00 08/21$5.65–$50.40$6.75112
$850.00Oct 16$13.70$18.90$16.30$30.48 08/21$14.65–$37.95$16.301
$850.00Dec 18$29.00$38.10$33.55$53.15 08/20$32.15–$69.70$33.55--
$950.00Nov 20$74.30$80.40$77.35$118.00 08/05$72.55–$134.50$77.35--
$840.00Sep 18$3.00$7.50$5.25$13.55 08/21$4.55–$44.35$5.2554
$840.00Oct 16$10.80$16.20$13.50$26.48 08/21$11.50–$32.70$13.5011
$840.00Nov 20$22.80$29.30$26.05$31.00 08/18$24.50–$60.15$26.0531
$840.00Dec 18$25.90$34.90$30.40$45.13 08/19$29.50–$64.45$30.40--
$840.00Jan 15$33.50$35.90$34.70$50.00 08/13$33.10–$67.90$34.70--
$840.00Mar 19$42.00$49.20$45.60$66.26 08/20$45.00–$78.45$45.60--
$840.00Jun 17$54.00$63.00$58.50$81.00 07/27$57.90–$91.00$58.50--
$840.00Jan 21$76.60$86.00$81.30$86.35 08/11$79.50–$112.00$81.30--
$830.00Sep 18$3.50$4.70$4.10$10.90 08/21$3.65–$39.50$4.1088
$830.00Nov 20$19.70$26.30$23.00$38.10 08/20$21.40–$55.00$23.0028
$830.00Dec 18$22.70$31.40$27.05$49.29 08/03$25.45–$59.30$27.05--
$830.00Jan 21$72.00$81.20$76.60$99.98 08/05$75.50–$107.50$76.60--
$820.00Sep 18$1.55$8.00$4.78$8.35 08/21$3.80–$34.45$4.7876
$820.00Nov 20$19.60$23.70$21.65$29.60 08/21$19.80–$50.05$21.65--
$820.00Dec 18$20.10$29.40$24.75$30.70 08/12$24.30–$54.50$24.75--
$820.00Jan 15$27.70$32.00$29.85$43.74 08/20$27.20–$58.20$29.85--
$820.00Mar 19$36.00$41.50$38.75$76.50 07/13$38.75–$69.10$38.75--
$820.00Jun 17$47.00$56.00$51.50$68.46 07/30$51.00–$81.50$51.50--
$820.00Jan 21$69.00$78.00$73.50$94.40 08/05$72.00–$102.60$73.50--
$820.00Oct 16$7.00$12.00$9.50--$9.50–$9.50—$7.0011
$810.00Sep 18$1.00$2.70$1.85$6.55 08/21$1.85–$29.70$1.85--
$810.00Nov 20$14.50$22.40$18.45$26.03 08/17$17.70–$45.95$18.45--
$810.00Dec 18$18.50$25.00$21.75$34.60 08/13$21.75–$50.25$21.75--
$810.00Feb 19$29.40$35.40$32.40$61.51 07/20$32.40–$60.75$32.401
$990.00Sep 18$89.00$96.30$92.65$135.00 08/19$86.35–$165.50$92.65--
$800.00Sep 18$0.35$3.90$2.13$5.50 08/21$2.13–$26.20$2.1373
$800.00Nov 20$13.10$18.20$15.65$28.15 08/19$15.40–$41.05$15.65--
$800.00Dec 18$16.10$22.20$19.15$33.30 08/21$19.15–$45.45$19.15--
$800.00Jan 15$19.30$27.30$23.30$36.48 08/20$22.65–$49.30$23.30--
$800.00Mar 19$29.00$36.70$32.85$49.29 08/20$32.85–$60.00$32.85--
$800.00Jun 17$40.00$50.00$45.00$54.84 08/07$44.05–$72.50$45.00--
$800.00Jan 21$62.90$71.00$66.95$74.70 08/07$65.00–$93.50$66.95--
$790.00Sep 18$0.35$1.90$1.13$6.75 08/20$1.13–$22.65$1.13--
$790.00Feb 19$23.00$31.70$27.35$35.00 08/21$27.35–$52.50$27.35--
$790.00Jan 21$59.00$67.00$63.00$69.38 07/29$61.50–$89.50$63.00--
$780.00Sep 18$0.30$1.55$0.93$2.90 08/21$0.93–$19.60$0.93243
$780.00Nov 20$9.60$14.80$12.20$21.10 08/19$12.15–$33.75$12.20--
$780.00Jan 15$14.90$22.20$18.55$43.00 07/20$18.10–$41.10$18.55--
$780.00Mar 19$24.90$31.10$28.00$46.90 07/27$28.00–$52.15$28.00--
$780.00Jun 17$35.60$44.00$39.80$62.72 08/04$38.45–$64.50$39.80--
$780.00Jan 21$57.00$62.50$59.75$86.67 07/16$58.95–$84.50$59.751
$770.00Sep 18$0.00$7.10$3.55$4.64 08/13$3.05–$16.30$3.55--
$770.00Feb 19$18.70$26.60$22.65$30.60 08/17$22.65–$44.95$22.65--
$770.00Jan 21$53.00$61.00$57.00$88.49 07/07$55.90–$80.50$57.00--
$760.00Sep 18$0.10$9.20$4.65$2.57 08/19$2.63–$15.15$2.57--
$760.00Nov 20$6.20$13.60$9.90$17.60 08/20$9.45–$27.75$9.90--
$760.00Dec 18$8.10$17.60$12.85$15.00 08/11$12.55–$31.40$12.85--
$760.00Jan 15$12.90$17.20$15.05$25.03 08/20$15.05–$34.60$15.05--
$760.00Jun 17$29.10$39.00$34.05$51.42 07/17$33.50–$57.00$34.05--
$760.00Jan 21$50.00$58.00$54.00$60.20 07/29$53.05–$76.50$54.00--
$750.00Sep 18$0.00$9.00$4.50$3.30 08/14$1.88–$12.45$3.30--
$750.00Feb 19$14.30$22.10$18.20$28.65 08/20$18.20–$38.30$18.20--
$740.00Sep 18$0.00$1.60$0.80$2.29 08/19$0.80–$10.90$0.80113
$740.00Oct 16$1.00$10.00$5.50$4.80 08/21$4.60–$5.95$4.80--
$740.00Nov 20$4.30$10.20$7.25$12.30 08/21$7.25–$22.50$7.2518
$740.00Dec 18$5.20$14.80$10.00$11.70 08/18$10.00–$26.10$10.00--
$740.00Mar 19$15.40$24.50$19.95$35.20 07/27$19.95–$38.20$19.95--
$740.00Jan 21$44.00$52.00$48.00$55.00 07/29$48.00–$69.05$48.00--
$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$5.00$9.80$7.40$7.00 08/18$7.00–$17.75$7.00--

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 112
Total Puts 218
Put/Call Ratio 1.95
Net Difference -106

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,271
Total Puts 2,764
Average Put/Call Ratio 1.63
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