Tour v526
MCK
MCKESSON CORP
$893.39 +0.32%
$888.99 (-0.49%)🌙
as of 08/28 06:44 PM
(8/27 18:43) ◀
|
Friday, August 28, 2026 (6:44pm)
January 2026
|
▶ (8/31 18:44)
◀ 8/28 18:44 ▶

Option Volume

Detail
ℹ
Current (08/28) 416
Calls: 284 (68%)
Puts: 132 (32%)
Prior (08/27) 334
Calls: 270 (81%)
Puts: 64 (19%)
Current vs Prior +24.55%
Calls: +5.19% (Calls)
Puts: +106.25% (Puts)
Prior 7-Day Total 4,252
Calls: 2,130 (50%)
Puts: 2,122 (50%)
Prior 7-Day Average 607
Calls: 304 (50%)
Puts: 303 (50%)
Current vs Prior 7-Day Avg -31.51%
Calls: -6.67%
Puts: -56.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $1.00M
Calls: $503.4K (50%)
Puts: $498.0K (50%)
Prior (08/27) $954.1K
Calls: $795.3K (83%)
Puts: $158.8K (17%)
Current vs Prior +4.96%
Calls: -36.70%
Puts: +213.54%
Prior 7-Day Total $9.08M
Calls: $5.75M (63%)
Puts: $3.32M (37%)
Prior 7-Day Average $1.30M
Calls: $822.1K (63%)
Puts: $474.5K (37%)
Current vs Prior 7-Day Avg -22.77%
Calls: -38.76%
Puts: +4.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.46
Prior (08/27) 0.24
Current vs Prior +96.08%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -65.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 2,435
Calls: 1,615 (66%)
Puts: 820 (34%)
Prior (08/27) 1,804
Calls: 1,444 (80%)
Puts: 360 (20%)
Current vs Prior +34.98%
Prior 7-Day Total 30,405
Calls: 18,937 (62%)
Puts: 11,468 (38%)
Prior 7-Day Average 4,343
Calls: 2,705 (62%)
Puts: 1,638 (38%)
Current vs Prior 7-Day Avg -43.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 5.07% | 8.16%
Prior 5.41% | 8.10%
Current vs Prior -6.33% | +0.71%
Prior 7-Day Avg 4.42% | 7.73%
Current vs 7-Day Avg +14.56% | +5.54%
Prior 7-Day Eod 5.41% | 8.10%
Current vs 7-Day Eod -6.33% | +0.71%
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 bullish P/C ratio of 0.46 - heavy call buying (284 calls vs 132 puts). P/C ratio rising 96% - increased hedging/bearish positioning. Call-heavy open interest (1,615 calls vs 820 puts) suggests bullish positioning. Rising open interest (up 35%) indicates new positions being established.

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 BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 6 found (avg delta 0.71, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Sep 1856.2062.90$59.5511.3%90.85--
$850.00Sep 1848.0054.90$51.4513.4%10.80--
$860.00Sep 1840.0047.00$43.5016.1%40.75285
$870.00Sep 1833.3039.80$36.5517.8%30.69--
$880.00Sep 1827.0033.20$30.1020.6%200.61--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 179, top 83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Sep 180.100.70$0.40150.0%830.02158
$880.00Sep 1827.0033.20$30.1020.6%200.61--
$950.00Sep 181.607.20$4.40127.3%200.16--
$890.00Sep 1821.0025.00$23.0017.4%100.53--
$840.00Sep 1856.2062.90$59.5511.3%90.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 180.001.80$0.90200.0%90.0226
$860.00Sep 185.1010.30$7.7067.5%70.25193
$840.00Sep 181.706.80$4.25120.0%20.15--
$850.00Sep 185.007.50$6.2540.0%20.20109
$890.00Sep 1815.9020.80$18.3526.7%20.4725

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. 12 found (best R:R 99.00, avg 13.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$930.00$950.00Sep 18$2.75$17.25$2.7524%6.27$932.75
$870.00$880.00Sep 18$6.45$3.55$6.4569%0.55$876.45
$890.00$900.00Sep 18$5.40$4.60$5.4053%0.85$895.40
$900.00$930.00Sep 18$10.45$19.55$10.4546%1.87$910.45
$950.00$1000.00Sep 18$4.00$46.00$4.0016%11.50$954.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$820.00$810.00Sep 18$0.10$9.90$0.1010%99.00$819.90
$860.00$850.00Sep 18$1.45$8.55$1.4525%5.90$858.55
$840.00$830.00Sep 18$0.72$9.28$0.7215%12.89$839.28
$830.00$820.00Sep 18$0.60$9.40$0.6012%15.67$829.40
$850.00$840.00Sep 18$2.00$8.00$2.0020%4.00$848.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.09, avg 0.21)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$950.00$1000.00Sep 18$4.00$4.00$46.0084%0.09$954.00
$900.00$930.00Sep 18$10.45$10.45$19.5554%0.53$910.45
$930.00$950.00Sep 18$2.75$2.75$17.2576%0.16$932.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$800.00$780.00Sep 18$2.90$2.90$17.1090%0.17$797.10
$890.00$860.00Sep 18$10.65$10.65$19.3553%0.55$879.35
$850.00$840.00Sep 18$2.00$2.00$8.0080%0.25$848.00
$830.00$820.00Sep 18$0.60$0.60$9.4088%0.06$829.40
$840.00$830.00Sep 18$0.72$0.72$9.2885%0.08$839.28

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. 4 found (cheapest 4.63% of stock, avg 5.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$890.00Sep 18$23.00$18.35$41.35$848.65$931.354.63%
$860.00Sep 18$43.50$7.70$51.20$808.80$911.205.73%
$850.00Sep 18$51.45$6.25$57.70$792.30$907.706.46%
$840.00Sep 18$59.55$4.25$63.80$776.20$903.807.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.89% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$950.00$830.00Sep 18$4.40$3.53$7.93$822.07$957.93
$950.00$840.00Sep 18$4.40$4.25$8.65$831.35$958.65
$950.00$850.00Sep 18$4.40$6.25$10.65$839.35$960.65
$930.00$830.00Sep 18$7.15$3.53$10.68$819.32$940.68
$930.00$840.00Sep 18$7.15$4.25$11.40$828.60$941.40
$950.00$860.00Sep 18$4.40$7.70$12.10$847.90$962.10
$930.00$850.00Sep 18$7.15$6.25$13.40$836.60$943.40
$930.00$860.00Sep 18$7.15$7.70$14.85$845.15$944.85
$900.00$840.00Sep 18$17.60$4.25$21.85$818.15$921.85
$900.00$830.00Sep 18$17.60$3.53$21.13$808.87$921.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.39, avg credit $4.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
780/800930/950Sep 18$5.65$14.3566%0.39$794.35$935.65
820/830930/950Sep 18$3.35$16.6563%0.20$826.65$933.35
810/820930/950Sep 18$2.85$17.1566%0.17$817.15$932.85
840/850930/950Sep 18$4.75$15.2556%0.31$845.25$934.75
830/840930/950Sep 18$3.47$16.5361%0.21$836.53$933.47
850/860930/950Sep 18$4.20$15.8051%0.27$855.80$934.20
780/800950/1000Sep 18$6.90$43.1074%0.16$793.10$956.90
810/820950/1000Sep 18$4.10$45.9074%0.09$815.90$954.10
820/830950/1000Sep 18$4.60$45.4072%0.10$825.40$954.60
830/840950/1000Sep 18$4.72$45.2869%0.10$835.28$954.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 65.67, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$840.00$850.00$860.00Sep 18$0.15$9.8510%65.67
$860.00$870.00$880.00Sep 18$0.50$9.5014%19.00
$850.00$860.00$870.00Sep 18$1.00$9.0011%9.00
$880.00$890.00$900.00Sep 18$1.70$8.3016%4.88
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$820.00$830.00$840.00Sep 18$0.12$9.885%82.33
$810.00$820.00$830.00Sep 18$0.50$9.503%19.00
$830.00$840.00$850.00Sep 18$1.28$8.728%6.81
$800.00$810.00$820.00Sep 18$0.92$9.080%9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.65, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$930.00$950.001:2Sep 18-$1.65$18.35
$900.00$930.001:2Sep 18$3.30$26.70
$950.00$1000.001:2Sep 18$3.60$46.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$780.00$680.001:2Sep 18-$1.05$98.95
$850.00$840.001:2Sep 18-$2.25$7.75
$830.00$820.001:2Sep 18-$2.33$7.67
$840.00$830.001:2Sep 18-$2.81$7.19
$820.00$810.001:2Sep 18-$2.73$7.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.69%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$900.00Sep 18$15.100.460.7%1.69%2.43%1--
$930.00Sep 18$6.000.244.1%0.67%4.77%1--
$950.00Sep 18$1.600.166.3%0.18%6.52%20--

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. 195 contracts (avg 713 vol/day, 186 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 $900.00 01-15 call last traded $48.50 on 08/21 (now $62.10/$68.70) — try a limit near $62.10. Also watch the $900.00 11-20 call last traded $41.95 on 08/18 (now $47.60/$53.60) — try a limit near $47.60; the $860.00 09-18 call last traded $28.50 on 08/21 (now $40.00/$47.00) — try a limit near $40.00. Most tradeable put: the $950.00 11-20 put last traded $118.00 on 08/05 (now $74.20/$80.10) — try a limit near $77.15.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$890.00Sep 18$21.00$25.00$23.00$13.70 08/21$7.70–$38.50$21.00--
$890.00Oct 16$34.10$41.00$37.55$17.90 08/20$14.10–$45.30$34.10--
$890.00Nov 20$52.30$58.70$55.50$49.00 08/18$32.60–$65.85$52.30--
$890.00Dec 18$59.00$66.40$62.70$51.77 08/21$39.55–$73.65$59.00--
$900.00Sep 18$15.10$20.10$17.60$11.50 08/21$5.00–$33.55$15.10--
$900.00Nov 20$47.60$53.60$50.60$41.95 08/18$29.25–$60.40$47.60106
$900.00Dec 18$54.00$62.00$58.00$44.44 08/19$35.50–$68.15$54.00--
$900.00Jan 15$62.10$68.70$65.40$48.50 08/21$41.90–$75.90$62.10269
$900.00Feb 19$73.60$80.80$77.20$88.43 07/29$52.20–$87.15$77.20--
$900.00Mar 19$79.00$86.90$82.95$69.60 08/21$57.00–$93.55$79.00--
$900.00Jun 17$100.00$109.00$104.50$108.00 08/07$76.00–$114.00$104.50--
$900.00Jan 21$143.40$150.00$146.70$130.39 08/05$115.50–$158.00$143.40--
$880.00Sep 18$27.00$33.20$30.10$19.20 08/21$10.20–$43.85$27.00--
$880.00Oct 16$40.90$46.90$43.90$22.90 08/20$17.80–$50.80$40.90--
$880.00Nov 20$58.00$65.10$61.55$44.70 08/19$37.50–$71.45$58.00--
$880.00Dec 18$65.50$71.70$68.60$60.15 08/06$43.20–$79.55$65.50--
$880.00Jan 15$72.00$79.30$75.65$52.40 08/20$49.10–$85.60$72.00--
$880.00Feb 19$84.00$91.00$87.50$80.30 07/17$59.75–$98.40$84.00--
$880.00Mar 19$90.00$97.30$93.65$100.55 08/06$65.15–$105.10$93.65--
$880.00Jun 17$111.00$120.00$115.50$115.67 08/12$84.50–$125.00$115.50--
$880.00Jan 21$154.10$160.00$157.05$160.32 07/28$124.00–$167.55$157.05--
$910.00Sep 18$11.60$15.90$13.75$8.10 08/21$5.20–$28.70$11.60--
$910.00Nov 20$43.70$49.60$46.65$48.78 08/10$24.90–$55.45$46.65--
$910.00Dec 18$49.00$57.00$53.00$51.00 08/05$31.80–$62.90$51.00--
$910.00Feb 19$69.10$76.00$72.55$77.20 08/11$48.50–$82.10$72.55--
$870.00Sep 18$33.30$39.80$36.55$21.90 08/21$14.25–$49.85$33.30--
$870.00Oct 16$47.30$52.00$49.65$34.10 08/21$24.15–$57.95$47.30--
$870.00Nov 20$65.20$71.00$68.10$51.48 08/19$41.30–$77.75$65.20--
$870.00Dec 18$71.00$77.30$74.15$72.00 08/18$46.90–$85.80$72.00--
$920.00Sep 18$7.60$11.10$9.35$6.40 08/21$4.13–$25.05$7.60--
$920.00Oct 16$19.60$25.40$22.50$14.98 08/21$7.30–$29.40$19.601
$920.00Nov 20$38.80$45.60$42.20$28.00 08/19$23.30–$51.05$38.80--
$920.00Dec 18$44.00$51.40$47.70$41.60 08/13$28.40–$58.25$44.00--
$920.00Jan 15$51.90$57.20$54.55$51.20 08/18$34.30–$63.95$51.90--
$920.00Feb 19$64.40$71.00$67.70$65.42 07/30$44.45–$76.75$65.42--
$920.00Mar 19$69.00$77.30$73.15$72.40 08/12$49.55–$83.90$72.40--
$920.00Jun 17$90.00$99.00$94.50$70.35 08/20$69.00–$104.50$90.00--
$920.00Jan 21$134.30$140.00$137.15$132.70 07/30$107.45–$148.00$134.30--
$860.00Sep 18$40.00$47.00$43.50$28.50 08/21$17.95–$56.80$40.00285
$860.00Oct 16$54.00$59.50$56.75$30.60 08/20$28.70–$66.05$54.00--
$860.00Nov 20$70.10$76.50$73.30$48.82 08/20$45.75–$83.75$70.10--
$860.00Dec 18$76.60$83.30$79.95$78.49 07/28$51.75–$92.05$78.49--
$860.00Jan 15$84.00$90.60$87.30$60.00 08/20$58.00–$97.40$84.00--
$860.00Mar 19$102.00$108.50$105.25$126.55 07/29$73.70–$116.75$105.25--
$860.00Jun 17$122.00$131.00$126.50$87.30 07/07$93.35–$136.00$122.00--
$860.00Jan 21$164.00$173.00$168.50$170.00 07/28$133.00–$178.50$168.50--
$930.00Sep 18$6.00$8.30$7.15$3.60 08/21$1.80–$21.00$6.00--
$930.00Oct 16$15.80$22.90$19.35$12.51 08/21$6.65–$24.20$15.80--
$930.00Nov 20$33.70$40.10$36.90$27.00 08/19$21.10–$46.50$33.70--
$930.00Dec 18$39.30$48.00$43.65$42.80 08/05$25.30–$53.90$42.80--
$850.00Sep 18$48.00$54.90$51.45$32.39 08/21$22.20–$65.35$48.00--
$850.00Oct 16$61.50$66.50$64.00$37.30 08/20$32.70–$72.85$61.50--
$850.00Nov 20$77.10$83.00$80.05$53.92 08/20$50.80–$90.25$77.10--
$850.00Dec 18$82.00$91.00$86.50$81.73 08/06$56.10–$98.40$82.00--
$850.00Jan 21$170.00$178.00$174.00$170.14 08/10$137.50–$184.35$170.14--
$940.00Sep 18$0.95$9.20$5.07$2.20 08/21$2.05–$18.45$2.20--
$940.00Oct 16$13.00$19.00$16.00$10.00 08/21$5.95–$19.55$13.005
$940.00Nov 20$29.70$37.00$33.35$28.07 08/14$17.35–$42.05$29.7040
$940.00Dec 18$35.70$43.90$39.80$26.95 08/04$23.15–$49.55$35.70--
$940.00Jan 15$42.20$49.60$45.90$47.20 08/12$28.30–$55.10$45.9061
$840.00Sep 18$56.20$62.90$59.55$29.24 08/20$26.65–$72.40$56.20--
$840.00Nov 20$83.80$89.00$86.40$66.13 08/21$55.00–$97.50$83.80--
$840.00Dec 18$88.90$97.50$93.20$98.20 08/10$61.00–$104.60$93.20--
$840.00Jan 15$96.60$104.90$100.75$70.15 08/04$67.00–$110.35$96.60--
$840.00Feb 19$109.30$115.90$112.60$88.08 07/22$77.95–$122.70$109.30--
$840.00Mar 19$114.00$120.70$117.35$96.10 08/21$83.00–$129.10$114.00--
$840.00Jun 17$133.00$143.00$138.00$96.80 08/04$103.50–$149.00$133.00--
$840.00Jan 21$176.00$184.00$180.00$177.23 07/28$142.50–$190.00$177.23--
$830.00Sep 18$65.00$72.00$68.50$41.95 08/21$32.60–$80.20$65.00--
$830.00Nov 20$90.20$98.00$94.10$74.50 07/16$59.60–$104.40$90.20--
$830.00Dec 18$96.00$104.10$100.05$81.50 08/13$66.00–$111.00$96.00--
$830.00Jan 21$181.00$189.00$185.00$180.84 08/10$147.00–$195.00$181.00--
$820.00Sep 18$73.50$81.10$77.30$52.66 08/21$38.75–$89.75$73.50--
$820.00Nov 20$97.90$106.00$101.95$68.35 08/20$64.90–$111.60$97.90--
$820.00Dec 18$103.20$111.70$107.45$53.80 07/02$70.80–$119.00$103.20--
$820.00Jan 15$110.10$118.00$114.05$91.80 08/17$77.00–$124.45$110.10--
$820.00Feb 19$121.00$129.00$125.00$140.89 07/29$88.10–$136.25$125.00--
$820.00Mar 19$127.00$133.80$130.40$148.00 07/29$93.60–$141.90$130.40--
$820.00Jun 17$146.00$155.00$150.50$119.80 07/21$114.00–$161.50$146.00--
$820.00Jan 21$187.00$195.00$191.00$156.00 08/04$152.00–$201.50$187.00--
$970.00Oct 16$5.40$9.90$7.65--$7.65–$7.65—$5.40143
$810.00Sep 18$84.00$90.40$87.20$76.57 08/17$44.70–$98.75$84.00--
$810.00Nov 20$104.60$113.00$108.80$82.64 07/20$70.65–$120.05$104.60--
$810.00Dec 18$109.80$119.00$114.40$103.80 08/07$76.70–$125.75$109.80--
$810.00Jan 21$193.00$201.00$197.00$171.65 07/24$157.50–$207.50$193.00--
$800.00Sep 18$94.20$99.90$97.05$70.50 08/21$51.65–$107.90$94.20--
$800.00Nov 20$112.70$121.00$116.85$93.78 08/05$76.25–$126.95$112.70--
$800.00Dec 18$118.00$127.00$122.50$103.49 07/27$82.50–$133.40$118.00--
$800.00Jan 15$125.00$131.00$128.00$138.20 08/11$88.65–$139.70$128.00--
$800.00Mar 19$141.00$147.80$144.40$131.25 08/17$104.60–$156.15$141.00--
$800.00Jun 17$159.00$168.00$163.50$164.60 07/30$123.50–$174.50$163.50--
$1000.00Sep 18$0.10$0.70$0.40--$0.40–$0.50$0.10158
$1000.00Dec 18$18.10$24.50$21.30--$18.30–$21.30$18.10489
$1420.00Jan 21$13.50$20.00$16.75--$16.75–$16.75—$13.5033
$1440.00Jan 21$12.00$18.50$15.25--$15.25–$15.25—$12.0025
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$890.00Sep 18$15.90$20.80$18.35$40.80 08/19$16.55–$77.10$18.3525
$890.00Nov 20$41.70$47.40$44.55$54.50 08/18$41.55–$90.05$44.55--
$890.00Feb 19$57.70$66.00$61.85$70.60 08/12$59.85–$103.40$61.85--
$890.00Oct 16$27.30$32.50$29.90--$29.90–$29.90—$27.301
$900.00Sep 18$19.00$25.50$22.25$38.20 08/12$20.60–$84.70$22.25--
$900.00Nov 20$47.40$52.00$49.70$60.90 08/18$45.95–$96.90$49.70--
$900.00Dec 18$49.90$57.10$53.50$64.20 08/10$50.80–$100.85$53.50--
$900.00Jan 15$55.20$61.30$58.25$83.00 08/21$55.25–$103.40$58.2524
$900.00Jun 17$79.00$89.00$84.00$103.80 07/30$82.00–$123.50$84.00--
$880.00Sep 18$11.50$16.60$14.05$36.18 08/21$12.85–$69.90$14.05--
$880.00Nov 20$37.30$44.00$40.65$50.90 08/18$38.15–$83.80$40.65--
$880.00Dec 18$42.10$47.30$44.70$54.40 08/18$42.95–$87.90$44.70--
$880.00Jan 15$46.40$52.00$49.20$68.50 08/19$47.30–$90.75$49.20--
$880.00Feb 19$55.10$60.00$57.55$66.10 08/12$54.70–$97.35$57.55--
$880.00Mar 19$57.00$64.50$60.75$71.00 08/12$60.15–$100.65$60.75--
$880.00Jun 17$70.00$79.00$74.50$95.25 08/20$73.00–$112.00$74.50--
$910.00Sep 18$24.40$31.50$27.95$33.70 08/11$24.90–$93.10$27.95--
$910.00Dec 18$55.00$62.90$58.95$66.30 08/12$55.85–$107.40$58.95--
$870.00Sep 18$8.40$12.80$10.60$27.40 08/21$9.10–$63.00$10.60--
$870.00Dec 18$37.90$43.70$40.80$56.10 08/21$38.95–$81.70$40.805
$870.00Nov 20$33.10$40.00$36.55--$36.55–$36.55—$33.101
$920.00Sep 18$32.50$36.70$34.60$57.40 08/19$30.20–$100.90$34.60--
$920.00Jan 15$65.90$72.20$69.05$93.60 07/30$65.55–$117.60$69.05--
$920.00Feb 19$73.30$79.50$76.40$84.60 08/11$73.20–$122.85$76.40--
$920.00Mar 19$76.50$83.70$80.10$89.60 08/12$77.90–$125.55$80.10--
$920.00Jun 17$89.10$98.00$93.55$115.00 07/30$91.00–$136.00$93.55--
$860.00Sep 18$5.10$10.30$7.70$21.30 08/21$7.70–$56.65$7.70193
$860.00Oct 16$16.30$21.00$18.65$34.33 08/21$17.85–$43.05$18.65--
$860.00Dec 18$34.50$40.50$37.50$65.00 07/17$35.35–$75.75$37.50--
$860.00Jan 15$37.90$44.20$41.05$63.10 08/20$39.35–$79.05$41.05--
$860.00Mar 19$49.00$55.60$52.30$124.00 06/25$52.30–$89.00$52.30--
$860.00Jun 17$61.50$71.00$66.25$85.25 08/20$65.00–$101.00$66.25--
$860.00Jan 21$85.80$92.00$88.90$97.52 08/18$87.50–$122.50$88.90--
$930.00Sep 18$39.10$44.20$41.65$81.20 08/20$36.95–$109.85$41.65--
$930.00Nov 20$63.10$68.20$65.65$85.20 08/07$60.85–$118.50$65.65--
$850.00Sep 18$5.00$7.50$6.25$18.00 08/21$5.65–$50.40$6.25109
$850.00Oct 16$12.30$18.40$15.35$30.48 08/21$14.65–$37.95$15.35--
$850.00Dec 18$29.00$37.20$33.10$53.15 08/20$32.15–$69.70$33.10--
$850.00Nov 20$25.80$32.60$29.20--$29.20–$29.20—$25.803
$940.00Feb 19$83.90$91.20$87.55$94.30 08/11$83.80–$136.60$87.55--
$940.00Nov 20$67.50$75.00$71.25--$71.25–$71.25—$67.5013
$840.00Sep 18$1.70$6.80$4.25$13.55 08/21$4.25–$44.35$4.25--
$840.00Oct 16$8.20$17.00$12.60$26.48 08/21$11.50–$32.70$12.60--
$840.00Nov 20$22.50$26.70$24.60$31.00 08/18$24.50–$60.15$24.60--
$840.00Dec 18$25.30$32.60$28.95$45.13 08/19$28.95–$64.45$28.95--
$840.00Jan 15$29.40$36.90$33.15$50.00 08/13$33.10–$67.90$33.15--
$840.00Mar 19$42.00$48.50$45.25$66.26 08/20$45.00–$78.45$45.25--
$840.00Jun 17$54.00$63.00$58.50$81.00 07/27$57.90–$91.00$58.50--
$840.00Jan 21$76.00$85.00$80.50$86.35 08/11$79.50–$112.00$80.50--
$950.00Nov 20$74.20$80.10$77.15$118.00 08/05$72.55–$134.50$77.1576
$830.00Sep 18$0.55$6.50$3.53$10.90 08/21$3.53–$39.50$3.5396
$830.00Nov 20$18.00$26.50$22.25$38.10 08/20$21.40–$55.00$22.25--
$830.00Dec 18$22.10$30.70$26.40$49.29 08/03$25.45–$59.30$26.40--
$830.00Jan 21$72.00$81.00$76.50$99.98 08/05$75.50–$107.50$76.50--
$820.00Sep 18$0.85$5.00$2.93$8.35 08/21$2.93–$34.45$2.9365
$820.00Nov 20$17.10$21.50$19.30$29.60 08/21$19.30–$50.05$19.30--
$820.00Dec 18$19.30$27.80$23.55$30.70 08/12$23.55–$54.50$23.55--
$820.00Jan 15$23.60$31.90$27.75$43.74 08/20$27.20–$58.20$27.75--
$820.00Mar 19$35.00$41.50$38.25$76.50 07/13$38.25–$69.10$38.25--
$820.00Jun 17$47.00$56.00$51.50$68.46 07/30$51.00–$81.50$51.50--
$820.00Jan 21$68.00$77.00$72.50$94.40 08/05$72.00–$102.60$72.50--
$810.00Sep 18$0.75$4.90$2.83$6.55 08/21$1.85–$29.70$2.8352
$810.00Nov 20$13.00$21.60$17.30$26.03 08/17$17.30–$45.95$17.30--
$810.00Dec 18$17.10$25.30$21.20$34.60 08/13$21.20–$50.25$21.20--
$810.00Feb 19$29.50$35.60$32.55$61.51 07/20$32.40–$60.75$32.55--
$800.00Sep 18$0.00$7.30$3.65$5.50 08/21$2.13–$26.20$3.6573
$800.00Nov 20$11.00$19.30$15.15$28.15 08/19$15.15–$41.05$15.15--
$800.00Dec 18$14.80$22.50$18.65$33.30 08/21$18.65–$45.45$18.65--
$800.00Jan 15$19.30$26.30$22.80$36.48 08/20$22.65–$49.30$22.80--
$800.00Mar 19$29.00$35.90$32.45$49.29 08/20$32.45–$60.00$32.45--
$800.00Jun 17$40.30$50.00$45.15$54.84 08/07$44.05–$72.50$45.15--
$800.00Jan 21$61.00$70.00$65.50$74.70 08/07$65.00–$93.50$65.50--
$990.00Sep 18$93.00$99.60$96.30$135.00 08/19$86.35–$165.50$96.30--
$790.00Sep 18$0.00$7.20$3.60$6.75 08/20$1.13–$22.65$3.60--
$790.00Feb 19$25.10$30.70$27.90$35.00 08/21$27.35–$52.50$27.90--
$790.00Jan 21$59.20$67.00$63.10$69.38 07/29$61.50–$89.50$63.10--
$780.00Sep 18$0.15$1.35$0.75$2.90 08/21$0.75–$19.60$0.75--
$780.00Nov 20$8.60$14.60$11.60$21.10 08/19$11.60–$33.75$11.60--
$780.00Jan 15$14.00$22.50$18.25$43.00 07/20$18.10–$41.10$18.25--
$780.00Mar 19$24.00$31.90$27.95$46.90 07/27$27.95–$52.15$27.95--
$780.00Jun 17$34.10$42.80$38.45$62.72 08/04$38.45–$64.50$38.45--
$780.00Jan 21$56.10$64.00$60.05$86.67 07/16$58.95–$84.50$60.05--
$770.00Sep 18$0.00$7.00$3.50$4.64 08/13$3.05–$16.30$3.50--
$770.00Feb 19$18.30$26.80$22.55$30.60 08/17$22.55–$44.95$22.55--
$770.00Jan 21$51.40$61.00$56.20$88.49 07/07$55.90–$80.50$56.20--
$760.00Sep 18$0.00$7.20$3.60$2.57 08/19$2.63–$15.15$2.57--
$760.00Nov 20$6.50$13.30$9.90$17.60 08/20$9.45–$27.75$9.90--
$760.00Dec 18$7.00$16.20$11.60$15.00 08/11$11.60–$31.40$11.60--
$760.00Jan 15$10.80$18.80$14.80$25.03 08/20$14.80–$34.60$14.80--
$760.00Jun 17$29.20$39.00$34.10$51.42 07/17$33.50–$57.00$34.10--
$760.00Jan 21$48.00$58.00$53.00$60.20 07/29$53.00–$76.50$53.00--
$750.00Sep 18$0.00$9.00$4.50$3.30 08/14$1.88–$12.45$3.30--
$750.00Feb 19$14.80$22.90$18.85$28.65 08/20$18.20–$38.30$18.85--
$740.00Sep 18$0.00$8.90$4.45$2.29 08/19$0.80–$10.90$2.29--
$740.00Oct 16$1.00$10.00$5.50$4.80 08/21$4.60–$5.95$4.80--
$740.00Nov 20$4.20$11.20$7.70$12.30 08/21$7.25–$22.50$7.70--
$740.00Dec 18$5.00$13.60$9.30$11.70 08/18$9.30–$26.10$9.30--
$740.00Mar 19$15.30$24.00$19.65$35.20 07/27$19.65–$38.20$19.65--
$740.00Jan 21$43.90$52.00$47.95$55.00 07/29$47.95–$69.05$47.95--
$730.00Sep 18$0.00$8.90$4.45$6.40 07/31$3.25–$8.15$4.45--

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 284
Total Puts 132
Put/Call Ratio 0.46
Net Difference 152

Prior's Put/Call Breakdown

Total Calls 270
Total Puts 64
Put/Call Ratio 0.24
Net Difference 206

Prior 7-Day Put/Call Summary

Total Calls 2,130
Total Puts 2,122
Average Put/Call Ratio 1.34
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