Tour v526
MCK
MCKESSON CORP
$885.32 -0.90%
$885.99 (+0.08%)🌙
as of 08/31 06:44 PM
(8/28 18:44) ◀
|
Monday, August 31, 2026 (6:44pm)
January 2026
|
▶ (9/1 18:45)
◀ 8/31 18:44 ▶

Option Volume

Detail
ℹ
Current (08/31) 252
Calls: 89 (35%)
Puts: 163 (65%)
Prior (08/28) 416
Calls: 284 (68%)
Puts: 132 (32%)
Current vs Prior -39.42%
Calls: -68.66% (Calls)
Puts: +23.48% (Puts)
Prior 7-Day Total 4,236
Calls: 2,253 (53%)
Puts: 1,983 (47%)
Prior 7-Day Average 605
Calls: 321 (53%)
Puts: 283 (47%)
Current vs Prior 7-Day Avg -58.36%
Calls: -72.35%
Puts: -42.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31) $376.9K
Calls: $249.9K (66%)
Puts: $127.1K (34%)
Prior (08/28) $1.00M
Calls: $503.4K (50%)
Puts: $498.0K (50%)
Current vs Prior -62.36%
Calls: -50.37%
Puts: -74.49%
Prior 7-Day Total $9.23M
Calls: $5.93M (64%)
Puts: $3.30M (36%)
Prior 7-Day Average $1.32M
Calls: $847.4K (64%)
Puts: $471.2K (36%)
Current vs Prior 7-Day Avg -71.42%
Calls: -70.51%
Puts: -73.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 1.83
Prior (08/28) 0.46
Current vs Prior +294.04%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +56.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31) 1,753
Calls: 1,295 (74%)
Puts: 458 (26%)
Prior (08/28) 2,435
Calls: 1,615 (66%)
Puts: 820 (34%)
Current vs Prior -28.01%
Prior 7-Day Total 27,958
Calls: 18,297 (65%)
Puts: 9,661 (35%)
Prior 7-Day Average 3,994
Calls: 2,613 (65%)
Puts: 1,380 (35%)
Current vs Prior 7-Day Avg -56.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.89% | 7.97%
Prior 5.07% | 8.16%
Current vs Prior -3.55% | -2.27%
Prior 7-Day Avg 4.70% | 7.92%
Current vs 7-Day Avg +3.87% | +0.65%
Prior 7-Day Eod 5.06% | 8.16%
Current vs 7-Day Eod -3.55% | -2.27%
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

Moderately bullish flow with 66% call dollar volume ($249.9K). Light premium activity with dollar volume down 62% vs prior. Extreme bearish P/C ratio of 1.83 - heavy put buying. P/C ratio rising 294% - increased hedging/bearish positioning.

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 1 of results (avg 7.0%, best 7.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Sep 1866.4071.20$68.807.0%70.9178
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. 4 found (avg delta 0.75, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Sep 1866.4071.20$68.807.0%70.9178
$840.00Sep 1849.2055.90$52.5512.7%10.81171
$860.00Sep 1833.9040.00$36.9516.5%10.71--
$880.00Sep 1820.2026.10$23.1525.5%10.56--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 165, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Sep 1815.6020.90$18.2529.0%100.48--
$980.00Sep 180.002.50$1.25200.0%100.06--
$820.00Sep 1866.4071.20$68.807.0%70.9178
$900.00Sep 1811.7017.30$14.5038.6%60.41366
$940.00Sep 181.608.00$4.80133.3%20.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Sep 183.708.40$6.0577.7%570.1957
$830.00Sep 181.505.20$3.35110.4%540.1396
$750.00Sep 180.001.70$0.85200.0%50.03--
$850.00Sep 183.009.40$6.20103.2%50.22110
$810.00Sep 180.353.60$1.98164.1%10.07--

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. 11 found (best R:R 65.67, avg 14.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$890.00$900.00Sep 18$3.75$6.25$3.7548%1.67$893.75
$880.00$890.00Sep 18$4.90$5.10$4.9056%1.04$884.90
$950.00$980.00Sep 18$1.70$28.30$1.7012%16.65$951.70
$920.00$930.00Sep 18$2.45$7.55$2.4525%3.08$922.45
$900.00$910.00Sep 18$4.10$5.90$4.1041%1.44$904.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$850.00$840.00Sep 18$0.15$9.85$0.1522%65.67$849.85
$810.00$750.00Sep 18$1.13$58.87$1.138%52.10$808.87
$830.00$810.00Sep 18$1.37$18.63$1.3713%13.60$828.63
$840.00$830.00Sep 18$2.70$7.30$2.7019%2.70$837.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.37, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$910.00$920.00Sep 18$3.45$3.45$6.5567%0.53$913.45
$940.00$950.00Sep 18$1.85$1.85$8.1583%0.23$941.85
$900.00$910.00Sep 18$4.10$4.10$5.9059%0.69$904.10
$920.00$930.00Sep 18$2.45$2.45$7.5575%0.32$922.45
$950.00$980.00Sep 18$1.70$1.70$28.3088%0.06$951.70
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$840.00$830.00Sep 18$2.70$2.70$7.3081%0.37$837.30
$830.00$810.00Sep 18$1.37$1.37$18.6387%0.07$828.63
$810.00$750.00Sep 18$1.13$1.13$58.8792%0.02$808.87
$850.00$840.00Sep 18$0.15$0.15$9.8578%0.02$849.85

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. 1 found (cheapest 6.62% of stock, avg 6.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$840.00Sep 18$52.55$6.05$58.60$781.40$898.606.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.73% of stock, avg 1.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$930.00$810.00Sep 18$4.50$1.98$6.48$803.52$936.48
$930.00$830.00Sep 18$4.50$3.35$7.85$822.15$937.85
$930.00$840.00Sep 18$4.50$6.05$10.55$829.45$940.55
$920.00$810.00Sep 18$6.95$1.98$8.93$801.07$928.93
$930.00$850.00Sep 18$4.50$6.20$10.70$839.30$940.70
$920.00$830.00Sep 18$6.95$3.35$10.30$819.70$930.30
$920.00$850.00Sep 18$6.95$6.20$13.15$836.85$933.15
$920.00$840.00Sep 18$6.95$6.05$13.00$827.00$933.00
$910.00$810.00Sep 18$10.40$1.98$12.38$797.62$922.38
$910.00$830.00Sep 18$10.40$3.35$13.75$816.25$923.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.60, avg credit $3.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
830/840910/920Sep 18$6.15$3.8548%1.60$833.85$916.15
830/840940/950Sep 18$4.55$5.4564%0.83$835.45$944.55
830/840920/930Sep 18$5.15$4.8556%1.06$834.85$925.15
840/850910/920Sep 18$3.60$6.4045%0.56$846.40$913.60
840/850940/950Sep 18$2.00$8.0061%0.25$848.00$942.00
840/850920/930Sep 18$2.60$7.4053%0.35$847.40$922.60
810/830940/950Sep 18$3.22$16.7870%0.19$826.78$943.22
810/830920/930Sep 18$3.82$16.1862%0.24$826.18$923.82
810/830910/920Sep 18$4.82$15.1854%0.32$825.18$914.82
810/830950/980Sep 18$3.07$26.9375%0.11$826.93$953.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 29.77, cheapest $0.65)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$820.00$840.00$860.00Sep 18$0.65$19.3519%29.77
$840.00$860.00$880.00Sep 18$1.80$18.2025%10.11
$900.00$910.00$920.00Sep 18$0.65$9.3516%14.38
$910.00$920.00$930.00Sep 18$1.00$9.0015%9.00
$880.00$890.00$900.00Sep 18$1.15$8.8516%7.70
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-9.35, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$880.001:2Sep 18-$9.35$10.65
$940.00$950.001:2Sep 18-$1.10$8.90
$920.00$930.001:2Sep 18-$2.05$7.95
$910.00$920.001:2Sep 18-$3.50$6.50
$900.00$910.001:2Sep 18-$6.30$3.70
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$830.00$810.001:2Sep 18-$0.61$19.39
$840.00$830.001:2Sep 18-$0.65$9.35
$850.00$840.001:2Sep 18-$5.90$4.10
$810.00$750.001:2Sep 18$0.28$59.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.76%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$890.00Sep 18$15.600.480.5%1.76%2.29%10--
$900.00Sep 18$11.700.411.7%1.32%2.98%6366
$910.00Sep 18$6.800.332.8%0.77%3.56%176
$920.00Sep 18$3.800.253.9%0.43%4.35%1--
$930.00Sep 18$3.100.185.0%0.35%5.40%1110
$940.00Sep 18$1.600.176.2%0.18%6.36%2--
$950.00Sep 18$1.500.127.3%0.17%7.48%293

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 680 vol/day, 200 traded recently)

MCK averages only 680 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 $820.00 09-18 call last traded $81.42 on 08/26 (now $66.40/$71.20) — try a limit near $68.80. Also watch the $900.00 01-15 call last traded $66.50 on 08/28 (now $57.60/$64.00) — try a limit near $60.80; the $840.00 09-18 call last traded $60.72 on 08/28 (now $49.20/$55.90) — try a limit near $52.55. Most tradeable put: the $880.00 12-18 put last traded $54.40 on 08/18 (now $44.90/$50.40) — try a limit near $47.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$890.00Sep 18$15.60$20.90$18.25$24.80 08/28$7.70–$38.50$18.25--
$890.00Oct 16$29.90$36.00$32.95$35.40 08/27$14.10–$45.30$32.95--
$890.00Nov 20$47.70$54.40$51.05$64.93 08/26$32.60–$65.85$51.05--
$890.00Dec 18$55.10$61.00$58.05$60.38 08/27$39.55–$73.65$58.05--
$880.00Sep 18$20.20$26.10$23.15$29.50 08/28$10.20–$43.85$23.15--
$880.00Oct 16$35.40$41.00$38.20$40.15 08/27$17.80–$50.80$38.20--
$880.00Nov 20$52.40$60.00$56.20$65.57 08/26$37.50–$71.45$56.20--
$880.00Dec 18$60.70$67.00$63.85$60.15 08/06$43.20–$79.55$60.70--
$880.00Jan 15$68.20$74.00$71.10$52.40 08/20$49.10–$85.60$68.20--
$880.00Feb 19$78.30$85.00$81.65$80.30 07/17$59.75–$98.40$80.30--
$880.00Mar 19$83.90$91.90$87.90$100.55 08/06$65.15–$105.10$87.90--
$880.00Jun 17$104.80$113.00$108.90$110.50 08/25$84.50–$125.00$108.90--
$880.00Jan 21$148.00$155.00$151.50$160.32 07/28$124.00–$167.55$151.50--
$900.00Sep 18$11.70$17.30$14.50$18.03 08/28$5.00–$33.55$14.50366
$900.00Oct 16$25.00$31.00$28.00$31.70 08/28$11.45–$39.30$28.00--
$900.00Nov 20$44.10$50.00$47.05$50.05 08/28$29.25–$60.40$47.05--
$900.00Dec 18$47.30$56.60$51.95$59.62 08/26$35.50–$68.15$51.95--
$900.00Jan 15$57.60$64.00$60.80$66.50 08/28$41.90–$75.90$60.80274
$900.00Feb 19$68.10$75.00$71.55$88.43 07/29$52.20–$87.15$71.55--
$900.00Mar 19$73.80$80.50$77.15$88.50 08/25$57.00–$93.55$77.15--
$900.00Jun 17$94.60$102.80$98.70$108.00 08/07$76.00–$114.00$98.70--
$900.00Jan 21$138.00$145.00$141.50$149.50 08/28$115.50–$158.00$141.50--
$870.00Sep 18$27.00$33.00$30.00$38.61 08/28$14.25–$49.85$30.00--
$870.00Oct 16$39.00$47.00$43.00$34.10 08/21$24.15–$57.95$39.00--
$870.00Nov 20$57.80$66.00$61.90$51.48 08/19$41.30–$77.75$57.80--
$870.00Dec 18$66.30$72.00$69.15$72.00 08/18$46.90–$85.80$69.15--
$910.00Sep 18$6.80$14.00$10.40$17.70 08/26$5.20–$28.70$10.4076
$910.00Oct 16$20.30$26.30$23.30$32.02 08/25$8.45–$32.90$23.305
$910.00Nov 20$38.00$44.60$41.30$48.78 08/10$24.90–$55.45$41.30--
$910.00Dec 18$42.70$52.00$47.35$56.25 08/25$31.80–$62.90$47.35--
$910.00Feb 19$63.60$70.00$66.80$82.39 08/26$48.50–$82.10$66.80--
$860.00Sep 18$33.90$40.00$36.95$44.20 08/28$17.95–$56.80$36.95--
$860.00Oct 16$47.40$53.00$50.20$30.60 08/20$28.70–$66.05$47.40--
$860.00Nov 20$63.70$72.00$67.85$48.82 08/20$45.75–$83.75$63.70--
$860.00Dec 18$69.60$78.00$73.80$78.49 07/28$51.75–$92.05$73.80--
$860.00Jan 15$79.60$85.00$82.30$60.00 08/20$58.00–$97.40$79.60--
$860.00Mar 19$94.90$103.00$98.95$126.55 07/29$73.70–$116.75$98.95--
$860.00Jun 17$115.60$123.90$119.75$87.30 07/07$93.35–$136.00$115.60--
$860.00Jan 21$156.00$166.00$161.00$170.00 07/28$133.00–$178.50$161.00--
$920.00Sep 18$3.80$10.10$6.95$9.40 08/27$4.13–$25.05$6.95--
$920.00Oct 16$15.80$23.00$19.40$24.50 08/28$7.30–$29.40$19.40--
$920.00Nov 20$34.80$41.00$37.90$28.00 08/19$23.30–$51.05$34.8027
$920.00Dec 18$38.10$47.50$42.80$45.80 08/27$28.40–$58.25$42.80--
$920.00Jan 15$48.00$53.30$50.65$57.20 08/28$34.30–$63.95$50.65--
$920.00Feb 19$60.10$66.00$63.05$65.42 07/30$44.45–$76.75$63.05--
$920.00Mar 19$64.00$71.90$67.95$83.35 08/26$49.55–$83.90$67.95--
$920.00Jun 17$84.30$92.80$88.55$70.35 08/20$69.00–$104.50$84.30--
$920.00Jan 21$128.00$136.00$132.00$132.70 07/30$107.45–$148.00$132.00--
$850.00Sep 18$41.40$47.80$44.60$51.40 08/28$22.20–$65.35$44.60--
$850.00Oct 16$53.80$60.00$56.90$37.30 08/20$32.70–$72.85$53.80--
$850.00Nov 20$70.70$78.00$74.35$82.10 08/26$50.80–$90.25$74.35--
$850.00Dec 18$75.90$84.00$79.95$81.73 08/06$56.10–$98.40$79.95--
$850.00Jan 21$162.00$171.00$166.50$170.14 08/10$137.50–$184.35$166.50--
$930.00Sep 18$3.10$5.90$4.50$7.12 08/28$1.80–$21.00$4.50110
$930.00Oct 16$11.30$18.40$14.85$17.80 08/27$6.65–$24.20$14.85--
$930.00Nov 20$30.60$37.00$33.80$27.00 08/19$21.10–$46.50$30.60--
$930.00Dec 18$34.20$43.50$38.85$42.80 08/05$25.30–$53.90$38.85--
$840.00Sep 18$49.20$55.90$52.55$60.72 08/28$26.65–$72.40$52.55171
$840.00Nov 20$78.20$84.00$81.10$66.13 08/21$55.00–$97.50$78.20--
$840.00Dec 18$81.90$91.00$86.45$98.20 08/10$61.00–$104.60$86.45--
$840.00Jan 15$90.70$97.00$93.85$106.50 08/25$67.00–$110.35$93.85--
$840.00Feb 19$101.30$108.00$104.65$88.08 07/22$77.95–$122.70$101.30--
$840.00Mar 19$106.10$115.00$110.55$96.10 08/21$83.00–$129.10$106.10--
$840.00Jun 17$126.70$135.50$131.10$133.20 08/25$103.50–$149.00$131.10--
$840.00Jan 21$167.00$177.00$172.00$177.23 07/28$142.50–$190.00$172.00--
$940.00Sep 18$1.60$8.00$4.80$5.00 08/27$2.05–$18.45$4.80--
$940.00Oct 16$9.60$16.00$12.80$13.50 08/28$5.95–$19.55$12.80--
$940.00Nov 20$27.00$33.00$30.00$34.00 08/28$17.35–$42.05$30.0052
$940.00Dec 18$30.10$39.30$34.70$26.95 08/04$23.15–$49.55$30.10--
$940.00Jan 15$39.60$46.00$42.80$48.60 08/28$28.30–$55.10$42.80--
$940.00Feb 19$51.30$57.00$54.15$50.10 08/18$38.45–$68.35$51.30--
$940.00Mar 19$56.00$63.00$59.50$66.90 08/26$43.30–$74.75$59.50--
$940.00Jun 17$76.00$84.00$80.00$85.64 07/30$61.00–$96.80$80.00--
$940.00Jan 21$117.00$127.00$122.00$122.00 08/05$99.35–$138.30$122.00--
$830.00Sep 18$58.40$62.50$60.45$81.00 08/26$32.60–$80.20$60.45--
$830.00Nov 20$84.00$91.00$87.50$74.50 07/16$59.60–$104.40$84.00--
$830.00Dec 18$90.10$97.00$93.55$81.50 08/13$66.00–$111.00$90.10--
$830.00Jan 21$173.00$182.00$177.50$180.84 08/10$147.00–$195.00$177.50--
$950.00Sep 18$1.50$4.40$2.95$3.50 08/28$2.73–$15.20$2.9593
$950.00Oct 16$6.60$14.00$10.30$17.50 08/25$5.83–$17.35$10.30--
$950.00Nov 20$22.30$29.20$25.75$27.30 08/27$15.60–$38.45$25.75--
$950.00Dec 18$27.00$35.90$31.45$36.65 08/06$20.50–$45.20$31.45--
$820.00Sep 18$66.40$71.20$68.80$81.42 08/26$38.75–$89.75$68.8078
$820.00Nov 20$92.10$98.00$95.05$68.35 08/20$64.90–$111.60$92.10--
$820.00Dec 18$95.90$104.00$99.95$53.80 07/02$70.80–$119.00$95.90--
$820.00Jan 15$104.40$111.00$107.70$91.80 08/17$77.00–$124.45$104.40--
$820.00Feb 19$115.30$121.20$118.25$140.89 07/29$88.10–$136.25$118.25--
$820.00Mar 19$119.90$128.00$123.95$148.00 07/29$93.60–$141.90$123.95--
$820.00Jun 17$139.80$147.40$143.60$119.80 07/21$114.00–$161.50$139.80--
$820.00Jan 21$179.00$188.00$183.50$156.00 08/04$152.00–$201.50$179.00--
$960.00Sep 18$0.00$8.40$4.20$3.80 08/25$1.50–$13.10$3.80--
$960.00Oct 16$4.50$11.30$7.90$9.65 08/27$4.70–$14.15$7.90--
$960.00Nov 20$19.00$27.00$23.00$15.04 08/20$13.85–$34.40$19.00--
$960.00Jan 15$31.70$37.60$34.65$36.80 08/27$23.25–$47.00$34.65--
$960.00Feb 19$43.40$49.70$46.55$51.00 08/26$32.35–$59.30$46.55--
$960.00Mar 19$48.10$55.10$51.60$53.70 08/25$37.25–$66.35$51.60--
$960.00Jun 17$67.90$75.90$71.90$79.90 08/07$53.50–$87.40$71.90--
$960.00Jan 21$109.00$118.00$113.50$108.79 07/17$92.00–$130.00$109.00--
$970.00Sep 18$0.00$7.70$3.85$4.00 08/06$3.85–$10.20$3.85--
$970.00Oct 16$4.20$10.00$7.10$10.00 08/28$4.15–$11.50$7.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$890.00Sep 18$17.20$23.00$20.10$16.90 08/28$16.55–$77.10$17.20--
$890.00Oct 16$29.60$35.20$32.40$28.40 08/28$26.40–$60.45$29.60--
$890.00Nov 20$44.80$50.00$47.40$43.90 08/26$41.55–$90.05$44.80--
$890.00Feb 19$61.90$69.00$65.45$61.40 08/26$59.85–$103.40$61.90--
$880.00Sep 18$13.10$19.50$16.30$14.57 08/26$12.85–$69.90$14.57--
$880.00Oct 16$24.70$31.00$27.85$28.60 08/27$23.95–$53.55$27.85--
$880.00Nov 20$40.60$46.20$43.40$44.90 08/27$38.15–$83.80$43.40--
$880.00Dec 18$44.90$50.40$47.65$54.40 08/18$42.95–$87.90$47.65102
$880.00Jan 15$48.80$55.40$52.10$48.40 08/28$47.30–$90.75$48.80--
$880.00Feb 19$56.50$65.00$60.75$62.00 08/27$54.70–$97.35$60.75--
$880.00Mar 19$60.80$69.30$65.05$66.80 08/25$60.15–$100.65$65.05--
$880.00Jun 17$73.80$81.60$77.70$95.25 08/20$73.00–$112.00$77.70--
$880.00Jan 21$95.00$104.00$99.50$102.00 08/27$96.00–$133.00$99.50--
$900.00Sep 18$23.00$30.00$26.50$29.20 08/27$20.60–$84.70$26.50--
$900.00Oct 16$34.60$39.80$37.20$38.70 08/27$29.85–$67.60$37.20--
$900.00Nov 20$49.80$55.10$52.45$60.90 08/18$45.95–$96.90$52.45--
$900.00Dec 18$53.30$62.30$57.80$64.20 08/10$50.80–$100.85$57.80--
$900.00Jan 15$58.70$64.10$61.40$58.50 08/28$55.25–$103.40$58.70--
$900.00Mar 19$69.80$79.00$74.40$75.10 08/25$68.70–$112.85$74.40--
$900.00Jun 17$83.70$91.90$87.80$103.80 07/30$82.00–$123.50$87.80--
$900.00Sep 17$93.00$102.00$97.50$96.02 08/28$93.40–$121.00$96.02--
$870.00Sep 18$8.70$15.80$12.25$8.45 08/26$9.10–$63.00$8.70--
$870.00Nov 20$36.00$41.40$38.70$35.70 08/28$33.35–$77.70$36.00--
$870.00Dec 18$40.30$47.00$43.65$40.00 08/28$38.95–$81.70$40.30--
$870.00Feb 19$51.90$59.00$55.45$53.00 08/28$52.10–$91.50$53.00--
$910.00Sep 18$29.40$35.30$32.35$29.33 08/25$24.90–$93.10$29.40--
$910.00Dec 18$58.50$67.10$62.80$66.30 08/12$55.85–$107.40$62.80--
$860.00Sep 18$5.90$12.50$9.20$8.40 08/28$7.70–$56.65$8.40--
$860.00Oct 16$16.80$23.70$20.25$17.45 08/28$17.85–$43.05$17.45--
$860.00Nov 20$31.70$39.00$35.35$38.60 08/25$29.00–$71.20$35.35--
$860.00Dec 18$35.10$44.00$39.55$65.00 07/17$35.35–$75.75$39.55--
$860.00Jan 15$40.70$47.40$44.05$63.10 08/20$39.35–$79.05$44.0521
$860.00Feb 19$47.70$55.80$51.75$56.40 08/25$48.65–$85.85$51.75--
$860.00Mar 19$52.60$61.00$56.80$49.18 08/26$52.30–$89.00$52.60--
$860.00Jun 17$64.00$72.80$68.40$85.25 08/20$65.00–$101.00$68.40--
$860.00Jan 21$86.00$96.00$91.00$91.80 08/27$87.50–$122.50$91.00--
$920.00Sep 18$38.40$43.30$40.85$33.50 08/25$30.20–$100.90$38.40--
$920.00Jan 15$68.40$74.60$71.50$93.60 07/30$65.55–$117.60$71.50--
$920.00Feb 19$76.80$82.80$79.80$84.60 08/11$73.20–$122.85$79.80--
$920.00Mar 19$80.30$88.00$84.15$85.00 08/25$77.90–$125.55$84.15--
$920.00Jun 17$93.90$101.20$97.55$115.00 07/30$91.00–$136.00$97.55--
$850.00Sep 18$3.00$9.40$6.20$6.25 08/28$5.65–$50.40$6.20110
$850.00Oct 16$13.10$19.80$16.45$16.97 08/27$14.65–$37.95$16.45--
$850.00Nov 20$28.30$34.70$31.50$28.80 08/28$26.40–$65.90$28.80--
$850.00Dec 18$33.00$41.00$37.00$53.15 08/20$32.15–$69.70$37.00--
$930.00Sep 18$44.90$50.50$47.70$81.20 08/20$36.95–$109.85$47.70--
$930.00Nov 20$67.10$71.80$69.45$57.90 08/26$60.85–$118.50$67.10--
$840.00Sep 18$3.70$8.40$6.05$5.00 08/28$4.25–$44.35$5.0057
$840.00Oct 16$11.30$17.70$14.50$12.05 08/26$11.50–$32.70$12.05--
$840.00Nov 20$24.30$31.00$27.65$27.60 08/27$24.50–$60.15$27.6037
$840.00Dec 18$28.80$36.00$32.40$45.13 08/19$28.95–$64.45$32.40--
$840.00Jan 15$33.00$40.00$36.50$38.00 08/25$33.10–$67.90$36.50--
$840.00Mar 19$44.00$52.00$48.00$45.90 08/26$45.00–$78.45$45.90--
$840.00Jun 17$56.00$64.80$60.40$81.00 07/27$57.90–$91.00$60.40--
$840.00Sep 17$67.00$75.00$71.00$67.75 08/28$68.45–$90.50$67.75--
$840.00Jan 21$78.00$87.00$82.50$86.35 08/11$79.50–$112.00$82.50--
$940.00Nov 20$73.80$78.00$75.90$70.20 08/28$66.70–$126.50$73.80--
$940.00Feb 19$87.70$94.10$90.90$94.30 08/11$83.80–$136.60$90.90--
$830.00Sep 18$1.50$5.20$3.35$4.50 08/28$3.35–$39.50$3.3596
$830.00Oct 16$8.50$16.00$12.25$10.64 08/26$9.55–$28.85$10.64--
$830.00Nov 20$21.70$28.00$24.85$23.50 08/26$21.40–$55.00$23.50--
$830.00Dec 18$26.20$34.00$30.10$49.29 08/03$25.45–$59.30$30.10--
$830.00Jan 21$74.00$83.00$78.50$99.98 08/05$75.50–$107.50$78.50--
$950.00Nov 20$80.50$85.00$82.75$76.40 08/28$72.55–$134.50$80.50--
$820.00Sep 18$0.75$4.00$2.38$2.27 08/28$2.38–$34.45$2.27--
$820.00Oct 16$5.50$12.50$9.00$9.00 08/26$8.50–$24.35$9.0014
$820.00Nov 20$18.00$25.10$21.55$21.80 08/27$19.30–$50.05$21.55--
$820.00Dec 18$21.60$31.00$26.30$30.70 08/12$23.55–$54.50$26.30--
$820.00Jan 15$26.30$33.70$30.00$23.30 08/26$27.20–$58.20$26.30--
$820.00Mar 19$37.70$45.00$41.35$76.50 07/13$38.25–$69.10$41.35--
$820.00Jun 17$49.70$57.00$53.35$68.46 07/30$51.00–$81.50$53.35--
$820.00Jan 21$70.00$80.00$75.00$94.40 08/05$72.00–$102.60$75.00--
$810.00Sep 18$0.35$3.60$1.98$5.00 08/28$1.85–$29.70$1.98--
$810.00Oct 16$3.80$12.20$8.00$7.80 08/27$5.95–$21.55$7.80--
$810.00Nov 20$15.50$21.90$18.70$26.03 08/17$17.30–$45.95$18.70--
$810.00Dec 18$20.10$28.00$24.05$34.60 08/13$21.20–$50.25$24.05--
$810.00Feb 19$31.90$38.00$34.95$33.10 08/26$32.40–$60.75$33.10--
$800.00Sep 18$1.00$7.00$4.00$3.95 08/28$2.13–$26.20$3.95--
$800.00Oct 16$3.10$11.00$7.05$7.94 08/27$5.35–$17.65$7.05--
$800.00Nov 20$14.00$19.80$16.90$19.90 08/25$15.15–$41.05$16.909
$800.00Dec 18$17.20$25.90$21.55$19.53 08/26$18.65–$45.45$19.53--
$800.00Jan 15$21.80$28.30$25.05$18.00 08/26$22.65–$49.30$21.80--
$800.00Feb 19$29.10$34.70$31.90$30.70 08/28$29.50–$56.50$30.70--
$800.00Mar 19$30.80$38.30$34.55$33.50 08/26$32.45–$60.00$33.50--
$800.00Jun 17$43.20$51.00$47.10$54.84 08/07$44.05–$72.50$47.10--
$800.00Jan 21$63.00$72.00$67.50$67.00 08/26$65.00–$93.50$67.00--
$790.00Sep 18$0.00$5.70$2.85$1.87 08/25$1.13–$22.65$1.87--
$790.00Oct 16$0.85$10.00$5.43$5.00 08/26$4.68–$14.90$5.00--
$790.00Feb 19$25.60$33.00$29.30$35.00 08/21$27.35–$52.50$29.30--
$790.00Jan 21$59.00$68.00$63.50$69.38 07/29$61.50–$89.50$63.50--
$990.00Sep 18$101.90$108.70$105.30$135.00 08/19$86.35–$165.50$105.30--
$780.00Sep 18$0.25$1.35$0.80$0.78 08/28$0.75–$19.60$0.78--
$780.00Oct 16$0.00$6.00$3.00$3.51 08/25$3.00–$13.05$3.00--
$780.00Nov 20$10.00$16.80$13.40$15.60 08/25$11.60–$33.75$13.40--
$780.00Jan 15$16.60$24.30$20.45$43.00 07/20$18.10–$41.10$20.45--
$780.00Feb 19$22.20$30.00$26.10$29.30 08/25$24.85–$48.85$26.10--
$780.00Mar 19$26.80$34.00$30.40$46.90 07/27$27.95–$52.15$30.40--
$780.00Jun 17$37.10$45.00$41.05$62.72 08/04$38.45–$64.50$41.05--
$1000.00Feb 19$129.70$134.10$131.90$135.30 08/06$120.95–$183.50$131.90--
$1000.00Mar 19$131.00$137.60$134.30$161.57 08/20$124.60–$184.90$134.30--

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 89
Total Puts 163
Put/Call Ratio 1.83
Net Difference -74

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,253
Total Puts 1,983
Average Put/Call Ratio 1.17
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