Tour v526
MCK
MCKESSON CORP
$906.77 +2.53%
$906.90 (+0.01%)🌙
as of 09/01 06:45 PM
(8/31 18:44) ◀
|
Tuesday, September 1, 2026 (6:45pm)
January 2026
|
▶ (9/2 18:41)
◀ 9/1 18:45 ▶

Option Volume

Detail
ℹ
Current (09/01) 671
Calls: 363 (54%)
Puts: 308 (46%)
Prior (08/31) 252
Calls: 89 (35%)
Puts: 163 (65%)
Current vs Prior +166.27%
Calls: +307.87% (Calls)
Puts: +88.96% (Puts)
Prior 7-Day Total 3,737
Calls: 2,118 (57%)
Puts: 1,619 (43%)
Prior 7-Day Average 533
Calls: 302 (57%)
Puts: 231 (43%)
Current vs Prior 7-Day Avg +25.69%
Calls: +19.97%
Puts: +33.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $1.47M
Calls: $944.5K (64%)
Puts: $523.0K (36%)
Prior (08/31) $376.9K
Calls: $249.9K (66%)
Puts: $127.1K (34%)
Current vs Prior +289.35%
Calls: +278.01%
Puts: +311.64%
Prior 7-Day Total $8.52M
Calls: $5.79M (68%)
Puts: $2.73M (32%)
Prior 7-Day Average $1.22M
Calls: $827.1K (68%)
Puts: $390.6K (32%)
Current vs Prior 7-Day Avg +20.51%
Calls: +14.20%
Puts: +33.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.85
Prior (08/31) 1.83
Current vs Prior -53.67%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -22.49%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/01) 4,342
Calls: 2,748 (63%)
Puts: 1,594 (37%)
Prior (08/31) 1,753
Calls: 1,295 (74%)
Puts: 458 (26%)
Current vs Prior +147.69%
Prior 7-Day Total 24,824
Calls: 16,697 (67%)
Puts: 8,127 (33%)
Prior 7-Day Average 3,546
Calls: 2,385 (67%)
Puts: 1,161 (33%)
Current vs Prior 7-Day Avg +22.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.65% | 7.75%
Prior 4.89% | 7.97%
Current vs Prior -4.74% | -2.85%
Prior 7-Day Avg 5.02% | 8.10%
Current vs 7-Day Avg -7.33% | -4.39%
Prior 7-Day Eod 4.89% | 7.97%
Current vs 7-Day Eod -4.74% | -2.85%
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 64% call dollar volume ($944.5K). Massive premium surge with dollar volume up 289% vs prior. Unusually high activity with volume up 166% vs prior - elevated interest. P/C ratio dropping 54% - sentiment shifting bullish.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 7.3%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Sep 1887.1093.70$90.407.3%20.9078
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 0.66, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Sep 1887.1093.70$90.407.3%20.9078
$860.00Sep 1850.1056.10$53.1011.3%10.84--
$880.00Sep 1834.7041.30$38.0017.4%10.75108
$900.00Sep 1820.7028.20$24.4530.7%200.59365
$900.00Oct 1634.9042.20$38.5518.9%20.551
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Oct 1629.0034.40$31.7017.0%20.50--

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 357, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Oct 163.905.20$4.5528.6%810.1351
$900.00Sep 1820.7028.20$24.4530.7%200.59365
$980.00Sep 181.002.25$1.6376.7%170.0856
$1020.00Oct 161.953.50$2.7356.8%140.0815
$910.00Sep 1817.0021.00$19.0021.1%120.5176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Sep 182.956.10$4.5369.5%520.16188
$820.00Oct 164.206.30$5.2540.0%160.1216
$830.00Sep 180.702.10$1.40100.0%130.06--
$860.00Oct 169.9014.30$12.1036.4%110.257
$900.00Sep 1812.2016.20$14.2028.2%100.4197

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 4.3%, max 11.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Sep 18Oct 1623.9%23.6%1.6%22366
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$860.00Sep 18Oct 1626.9%24.0%11.9%63195
$870.00Sep 18Oct 1625.9%24.8%4.5%719
$880.00Sep 18Oct 1624.0%23.5%2.0%440
$900.00Sep 18Oct 1623.9%23.6%1.6%1297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 3.76, avg 5.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$910.00$920.00Oct 16$4.25$5.75$4.2550%1.35$914.25
$900.00$910.00Sep 18$5.45$4.55$5.4559%0.83$905.45
$940.00$950.00Sep 18$2.15$7.85$2.1527%3.65$942.15
$910.00$920.00Sep 18$4.75$5.25$4.7551%1.11$914.75
$1000.00$1020.00Oct 16$1.82$18.18$1.8213%9.99$1001.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$880.00$870.00Oct 16$2.10$7.90$2.1034%3.76$877.90
$860.00$850.00Oct 16$1.30$8.70$1.3025%6.69$858.70
$880.00$870.00Sep 18$1.32$8.68$1.3225%6.58$878.68
$820.00$800.00Oct 16$1.45$18.55$1.4512%12.79$818.55
$840.00$830.00Oct 16$1.35$8.65$1.3518%6.41$838.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.31, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$970.00$980.00Sep 18$2.35$2.35$7.6585%0.31$972.35
$960.00$990.00Oct 16$6.70$6.70$23.3072%0.29$966.70
$920.00$960.00Oct 16$14.65$14.65$25.3554%0.58$934.65
$990.00$1000.00Oct 16$2.05$2.05$7.9584%0.26$992.05
$920.00$940.00Sep 18$7.05$7.05$12.9557%0.54$927.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$860.00$850.00Sep 18$2.48$2.48$7.5284%0.33$857.52
$870.00$860.00Oct 16$3.90$3.90$6.1070%0.64$866.10
$900.00$890.00Oct 16$5.05$5.05$4.9555%1.02$894.95
$820.00$810.00Sep 18$1.50$1.50$8.5090%0.18$818.50
$800.00$780.00Sep 18$1.05$1.05$18.9595%0.06$798.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $13.03, cheapest $12.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$900.00Sep 18Oct 16$14.1023.9%23.6%
$910.00Sep 18Oct 16$13.2022.4%23.5%
$920.00Sep 18Oct 16$13.7024.1%26.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$900.00Sep 18Oct 16$12.5023.9%23.6%
$890.00Sep 18Oct 16$11.6523.5%23.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.26% of stock, avg 6.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$900.00Sep 18$24.45$14.20$38.65$861.35$938.654.26%
$880.00Sep 18$38.00$7.30$45.30$834.70$925.305.00%
$860.00Sep 18$53.10$4.53$57.63$802.37$917.636.36%
$910.00Oct 16$32.20$31.70$63.90$846.10$973.907.05%
$900.00Oct 16$38.55$26.70$65.25$834.75$965.257.20%
$820.00Sep 18$90.40$3.70$94.10$725.90$914.1010.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.83% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$960.00$860.00Sep 18$2.98$4.53$7.51$852.49$967.51
$970.00$860.00Sep 18$3.98$4.53$8.51$851.49$978.51
$960.00$870.00Sep 18$2.98$5.98$8.96$861.04$968.96
$950.00$860.00Sep 18$5.05$4.53$9.58$850.42$959.58
$970.00$870.00Sep 18$3.98$5.98$9.96$860.04$979.96
$950.00$870.00Sep 18$5.05$5.98$11.03$858.97$961.03
$960.00$880.00Sep 18$2.98$7.30$10.28$869.72$970.28
$970.00$880.00Sep 18$3.98$7.30$11.28$868.72$981.28
$950.00$880.00Sep 18$5.05$7.30$12.35$867.65$962.35
$940.00$860.00Sep 18$7.20$4.53$11.73$848.27$951.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 0.93, avg credit $4.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
850/860970/980Sep 18$4.83$5.1769%0.93$855.17$974.83
810/820970/980Sep 18$3.85$6.1575%0.63$816.15$973.85
860/870990/1000Oct 16$5.95$4.0553%1.47$864.05$995.95
800/810970/980Sep 18$3.12$6.8879%0.45$806.88$973.12
850/860950/960Sep 18$4.55$5.4564%0.83$855.45$954.55
830/840970/980Sep 18$3.23$6.7776%0.48$836.77$973.23
840/850990/1000Oct 16$4.55$5.4561%0.83$845.45$994.55
810/820950/960Sep 18$3.57$6.4370%0.56$816.43$953.57
820/830990/1000Oct 16$3.75$6.2568%0.60$826.25$993.75
850/860940/950Sep 18$4.63$5.3757%0.86$855.37$944.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 11.90, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$860.00$880.00$900.00Sep 18$1.55$18.4525%11.90
$940.00$950.00$960.00Sep 18$0.08$9.9213%124.00
$900.00$910.00$920.00Sep 18$0.70$9.3017%13.29
$900.00$910.00$920.00Oct 16$2.10$7.9010%3.76
$950.00$960.00$970.00Sep 18$3.07$6.936%2.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Sep 18$0.73$9.275%12.70
$880.00$890.00$900.00Sep 18$1.50$8.5016%5.67
$870.00$880.00$890.00Sep 18$1.38$8.6212%6.25
$830.00$840.00$850.00Oct 16$1.15$8.857%7.70
$880.00$890.00$900.00Oct 16$1.50$8.5010%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-15.80, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$820.00$860.001:2Sep 18-$15.80$24.20
$920.00$940.001:2Sep 18-$0.15$19.85
$880.00$900.001:2Sep 18-$10.90$9.10
$1000.00$1020.001:2Oct 16-$0.91$19.09
$950.00$960.001:2Sep 18-$0.91$9.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$840.00$830.001:2Sep 18-$0.52$9.48
$820.00$810.001:2Sep 18-$0.70$9.30
$810.00$800.001:2Sep 18-$0.66$9.34
$820.00$800.001:2Oct 16-$2.35$17.65
$790.00$740.001:2Oct 16-$3.75$46.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 3.25%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$910.00Oct 16$29.500.500.4%3.25%3.61%46
$920.00Oct 16$24.900.461.5%2.75%4.21%82
$960.00Oct 16$11.700.285.9%1.29%7.16%577
$910.00Sep 18$17.000.510.4%1.87%2.23%1276
$920.00Sep 18$12.000.431.5%1.32%2.78%4148
$990.00Oct 16$3.400.179.2%0.37%9.55%10--
$1000.00Oct 16$3.900.1310.3%0.43%10.71%8151
$940.00Sep 18$5.600.273.7%0.62%4.28%3101
$1020.00Oct 16$1.950.0812.5%0.22%12.70%1415
$950.00Sep 18$1.600.204.8%0.18%4.94%694

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, 197 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 11-20 call last traded $68.35 on 08/20 (now $108.60/$114.90) — try a limit near $108.60. Also watch the $830.00 11-20 call last traded $74.50 on 07/16 (now $100.70/$107.20) — try a limit near $100.70; the $880.00 01-15 call last traded $52.40 on 08/20 (now $82.30/$87.70) — try a limit near $82.30. Most tradeable put: the $900.00 03-19 put last traded $75.10 on 08/25 (now $61.50/$68.90) — try a limit near $65.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$910.00Sep 18$17.00$21.00$19.00$17.70 08/26$5.20–$28.70$17.7076
$910.00Oct 16$29.50$34.90$32.20$32.02 08/25$8.45–$32.90$32.026
$910.00Nov 20$50.50$55.40$52.95$48.78 08/10$24.90–$55.45$50.50--
$910.00Dec 18$55.60$62.50$59.05$56.25 08/25$31.80–$62.90$56.25--
$910.00Feb 19$75.30$82.70$79.00$82.39 08/26$48.50–$82.10$79.00--
$900.00Sep 18$20.70$28.20$24.45$18.03 08/28$5.00–$33.55$20.70365
$900.00Oct 16$34.90$42.20$38.55$31.70 08/28$11.45–$39.30$34.901
$900.00Nov 20$55.00$60.70$57.85$50.05 08/28$29.25–$60.40$55.00106
$900.00Dec 18$61.00$67.80$64.40$59.62 08/26$35.50–$68.15$61.00--
$900.00Jan 15$68.60$76.50$72.55$66.50 08/28$41.90–$75.90$68.60279
$900.00Feb 19$80.80$88.00$84.40$88.43 07/29$52.40–$87.15$84.40--
$900.00Mar 19$87.60$94.90$91.25$88.50 08/25$57.45–$93.55$88.50--
$900.00Jun 17$109.30$117.00$113.15$108.00 08/07$77.50–$114.00$109.30--
$900.00Jan 21$151.00$160.00$155.50$149.50 08/28$115.50–$158.00$151.00--
$920.00Sep 18$12.00$16.50$14.25$9.40 08/27$4.13–$25.05$12.00148
$920.00Oct 16$24.90$31.00$27.95$24.50 08/28$7.30–$29.40$24.902
$920.00Nov 20$44.50$50.30$47.40$28.00 08/19$23.30–$51.05$44.50--
$920.00Dec 18$50.10$59.00$54.55$45.80 08/27$28.40–$58.25$50.10--
$920.00Jan 15$58.10$64.80$61.45$57.20 08/28$34.30–$63.95$58.10--
$920.00Feb 19$70.20$77.50$73.85$65.42 07/30$44.45–$76.75$70.201
$920.00Mar 19$76.70$84.40$80.55$83.35 08/26$49.55–$83.90$80.55--
$920.00Jun 17$98.40$106.90$102.65$70.35 08/20$69.50–$104.50$98.40--
$920.00Jan 21$141.00$150.00$145.50$132.70 07/30$107.45–$148.00$141.00--
$890.00Sep 18$28.00$32.90$30.45$24.80 08/28$7.70–$38.50$28.00--
$890.00Oct 16$43.40$48.10$45.75$35.40 08/27$14.10–$45.75$43.40--
$890.00Nov 20$61.00$66.70$63.85$64.93 08/26$32.60–$65.85$63.85--
$890.00Dec 18$66.60$74.60$70.60$60.38 08/27$39.55–$73.65$66.60--
$930.00Sep 18$7.60$11.40$9.50$7.12 08/28$1.80–$21.00$7.60--
$930.00Oct 16$20.20$27.40$23.80$17.80 08/27$6.65–$24.20$20.20--
$930.00Nov 20$39.80$47.60$43.70$27.00 08/19$21.10–$46.50$39.80--
$930.00Dec 18$45.00$53.90$49.45$42.80 08/05$25.30–$53.90$45.00--
$880.00Sep 18$34.70$41.30$38.00$29.50 08/28$10.20–$43.85$34.70108
$880.00Oct 16$47.50$54.50$51.00$40.15 08/27$17.80–$51.00$47.50--
$880.00Nov 20$66.30$73.60$69.95$65.57 08/26$37.50–$71.45$66.3014
$880.00Dec 18$72.90$80.50$76.70$60.15 08/06$43.20–$79.55$72.90--
$880.00Jan 15$82.30$87.70$85.00$52.40 08/20$49.10–$85.60$82.3050
$880.00Feb 19$92.00$99.00$95.50$80.30 07/17$60.05–$98.40$92.00--
$880.00Mar 19$98.80$105.80$102.30$100.55 08/06$65.15–$105.10$100.55--
$880.00Jun 17$120.50$128.00$124.25$110.50 08/25$86.00–$125.00$120.50--
$880.00Jan 21$162.00$170.00$166.00$160.32 07/28$124.50–$167.55$162.00--
$940.00Sep 18$5.60$8.80$7.20$5.00 08/27$2.05–$18.45$5.60101
$940.00Oct 16$16.10$23.40$19.75$13.50 08/28$5.95–$19.75$16.10--
$940.00Nov 20$35.00$40.20$37.60$34.00 08/28$17.35–$42.05$35.00--
$940.00Dec 18$40.80$49.20$45.00$26.95 08/04$23.15–$49.55$40.80--
$940.00Jan 15$49.90$55.50$52.70$48.60 08/28$28.30–$55.10$49.90--
$940.00Feb 19$61.40$67.90$64.65$50.10 08/18$38.45–$68.35$61.40--
$940.00Mar 19$67.70$74.70$71.20$66.90 08/26$43.30–$74.75$67.70--
$940.00Jun 17$88.40$97.00$92.70$85.64 07/30$61.75–$96.80$88.40--
$940.00Jan 21$131.00$140.00$135.50$122.00 08/05$99.35–$138.30$131.00--
$870.00Sep 18$42.00$47.90$44.95$38.61 08/28$14.25–$49.85$42.00--
$870.00Oct 16$54.70$61.10$57.90$34.10 08/21$24.15–$57.95$54.70--
$870.00Nov 20$72.70$79.00$75.85$51.48 08/19$41.30–$77.75$72.70--
$870.00Dec 18$79.00$87.60$83.30$72.00 08/18$46.90–$85.80$79.00--
$950.00Sep 18$1.60$8.50$5.05$3.50 08/28$2.73–$15.20$3.5094
$950.00Oct 16$12.70$19.90$16.30$17.50 08/25$5.83–$17.35$16.30--
$950.00Nov 20$32.30$36.20$34.25$27.30 08/27$15.60–$38.45$32.3020
$950.00Dec 18$37.00$45.40$41.20$36.65 08/06$20.50–$45.20$37.00--
$860.00Sep 18$50.10$56.10$53.10$44.20 08/28$17.95–$56.80$50.10--
$860.00Oct 16$61.80$68.30$65.05$30.60 08/20$28.70–$66.05$61.80--
$860.00Nov 20$79.20$85.50$82.35$48.82 08/20$45.75–$83.75$79.20--
$860.00Dec 18$85.20$94.00$89.60$78.49 07/28$51.75–$92.05$85.20--
$860.00Jan 15$93.00$99.90$96.45$60.00 08/20$58.55–$97.40$93.0053
$860.00Mar 19$110.70$117.50$114.10$126.55 07/29$74.50–$116.75$114.10--
$860.00Jun 17$131.20$140.00$135.60$87.30 07/07$95.00–$136.00$131.20--
$860.00Jan 21$173.00$182.00$177.50$170.00 07/28$133.50–$178.50$173.00--
$960.00Sep 18$1.45$4.50$2.98$3.80 08/25$1.50–$13.10$2.9884
$960.00Oct 16$11.70$14.90$13.30$9.65 08/27$4.70–$14.15$11.7077
$960.00Nov 20$27.10$34.40$30.75$15.04 08/20$13.85–$34.40$27.1088
$960.00Jan 15$41.90$47.70$44.80$36.80 08/27$23.25–$47.00$41.90--
$960.00Feb 19$51.70$58.40$55.05$51.00 08/26$32.35–$59.30$51.70--
$960.00Mar 19$59.50$66.20$62.85$53.70 08/25$37.25–$66.35$59.50--
$960.00Jun 17$79.30$88.00$83.65$79.90 08/07$53.50–$87.40$79.90--
$960.00Jan 21$121.00$131.00$126.00$108.79 07/17$92.00–$130.00$121.00--
$850.00Sep 18$59.00$64.50$61.75$51.40 08/28$22.20–$65.35$59.00--
$850.00Oct 16$69.20$75.90$72.55$37.30 08/20$32.70–$72.85$69.20--
$850.00Nov 20$86.10$92.30$89.20$82.10 08/26$50.85–$90.25$86.10--
$850.00Dec 18$91.60$100.80$96.20$81.73 08/06$56.75–$98.40$91.60--
$850.00Jan 21$178.00$187.00$182.50$170.14 08/10$138.50–$184.35$178.00--
$970.00Sep 18$0.15$7.80$3.98$4.00 08/06$3.85–$10.20$3.9810
$970.00Oct 16$7.10$12.70$9.90$10.00 08/28$4.15–$11.50$9.90--
$840.00Sep 18$68.10$73.90$71.00$60.72 08/28$26.65–$72.40$68.10--
$840.00Nov 20$93.20$99.70$96.45$66.13 08/21$55.55–$97.50$93.20--
$840.00Dec 18$98.80$107.40$103.10$98.20 08/10$62.25–$104.60$98.80--
$840.00Jan 15$106.30$113.00$109.65$106.50 08/25$68.35–$110.35$106.50--
$840.00Feb 19$119.60$124.10$121.85$88.08 07/22$79.10–$122.70$119.60--
$840.00Mar 19$123.60$130.50$127.05$96.10 08/21$84.75–$129.10$123.60--
$840.00Jun 17$143.60$152.00$147.80$133.20 08/25$105.00–$149.00$143.60--
$840.00Jan 21$184.00$191.80$187.90$177.23 07/28$143.10–$190.00$184.00--
$980.00Sep 18$1.00$2.25$1.63--$1.63–$1.63—$1.0056
$830.00Sep 18$77.80$84.10$80.95$81.00 08/26$32.60–$80.95$80.95--
$830.00Nov 20$100.70$107.20$103.95$74.50 07/16$61.35–$104.40$100.7013
$830.00Dec 18$105.80$114.80$110.30$81.50 08/13$66.90–$111.00$105.80--
$830.00Jan 21$190.00$199.00$194.50$180.84 08/10$148.10–$195.00$190.00--
$820.00Sep 18$87.10$93.70$90.40$81.42 08/26$38.75–$90.40$87.1078
$820.00Nov 20$108.60$114.90$111.75$68.35 08/20$66.90–$111.75$108.605
$820.00Dec 18$113.90$121.50$117.70$53.80 07/02$72.60–$119.00$113.90--
$820.00Jan 15$121.70$127.40$124.55$91.80 08/17$79.75–$124.55$121.70--
$820.00Feb 19$130.90$138.40$134.65$140.89 07/29$90.75–$136.25$134.65--
$820.00Mar 19$137.30$144.00$140.65$148.00 07/29$95.65–$141.90$140.65--
$820.00Jun 17$156.50$165.00$160.75$119.80 07/21$115.50–$161.50$156.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$910.00Sep 18$15.00$20.50$17.75$29.33 08/25$17.75–$88.80$17.75--
$910.00Dec 18$47.80$55.50$51.65$66.30 08/12$51.65–$104.05$51.65--
$900.00Sep 18$12.20$16.20$14.20$29.20 08/27$14.20–$80.70$14.2097
$900.00Oct 16$23.30$30.10$26.70$38.70 08/27$26.70–$67.60$26.70--
$900.00Nov 20$38.60$45.00$41.80$60.90 08/18$41.80–$93.95$41.80--
$900.00Dec 18$43.10$50.90$47.00$64.20 08/10$47.00–$97.10$47.00--
$900.00Jan 15$49.50$55.30$52.40$58.50 08/28$52.40–$100.30$52.40--
$900.00Mar 19$61.50$68.90$65.20$75.10 08/25$65.20–$110.90$65.2011
$900.00Jun 17$74.00$81.70$77.85$103.80 07/30$77.85–$121.00$77.85--
$900.00Sep 17$84.00$93.00$88.50$96.02 08/28$88.50–$121.00$88.50--
$920.00Sep 18$23.20$25.60$24.40$33.50 08/25$24.40–$96.40$24.40--
$920.00Jan 15$58.10$63.10$60.60$93.60 07/30$60.60–$114.45$60.60--
$920.00Feb 19$66.10$73.60$69.85$84.60 08/11$69.85–$120.40$69.85--
$920.00Mar 19$70.90$78.00$74.45$85.00 08/25$74.45–$123.75$74.45--
$920.00Jun 17$83.40$91.00$87.20$115.00 07/30$87.20–$133.50$87.20--
$890.00Sep 18$7.30$12.70$10.00$16.90 08/28$10.00–$73.35$10.00--
$890.00Oct 16$20.20$23.10$21.65$28.40 08/28$21.65–$60.45$21.65--
$890.00Nov 20$34.00$39.20$36.60$43.90 08/26$36.60–$87.50$36.6014
$890.00Feb 19$52.30$59.80$56.05$61.40 08/26$56.05–$101.40$56.054
$890.00Dec 18$39.10$47.30$43.20--$43.20–$43.20—$39.102
$930.00Sep 18$27.00$33.50$30.25$81.20 08/20$30.25–$104.70$30.25--
$930.00Nov 20$52.70$60.20$56.45$57.90 08/26$56.45–$114.75$56.45--
$880.00Sep 18$4.20$10.40$7.30$14.57 08/26$7.30–$66.60$7.3040
$880.00Oct 16$15.70$20.50$18.10$28.60 08/27$18.10–$53.55$18.10--
$880.00Nov 20$29.60$37.40$33.50$44.90 08/27$33.50–$81.05$33.50--
$880.00Dec 18$34.60$42.50$38.55$54.40 08/18$38.55–$84.55$38.55--
$880.00Jan 15$39.50$46.70$43.10$48.40 08/28$43.10–$88.10$43.10--
$880.00Feb 19$48.10$56.00$52.05$62.00 08/27$52.05–$95.40$52.05--
$880.00Mar 19$52.90$60.00$56.45$66.80 08/25$56.45–$99.10$56.45--
$880.00Jun 17$65.30$72.90$69.10$95.25 08/20$69.10–$110.40$69.10--
$880.00Jan 21$86.00$96.00$91.00$102.00 08/27$91.00–$131.00$91.00--
$940.00Nov 20$58.30$65.80$62.05$70.20 08/28$62.05–$122.30$62.05--
$940.00Feb 19$76.40$84.00$80.20$94.30 08/11$80.20–$134.25$80.20--
$870.00Sep 18$2.15$9.80$5.98$8.45 08/26$5.98–$60.25$5.9819
$870.00Nov 20$26.00$34.40$30.20$35.70 08/28$30.20–$75.05$30.20--
$870.00Dec 18$30.10$38.70$34.40$40.00 08/28$34.40–$78.85$34.40--
$870.00Feb 19$44.20$51.60$47.90$53.00 08/28$47.90–$89.65$47.90--
$950.00Nov 20$65.00$72.20$68.60$76.40 08/28$68.60–$130.55$68.60--
$860.00Sep 18$2.95$6.10$4.53$8.40 08/28$4.53–$53.90$4.53188
$860.00Oct 16$9.90$14.30$12.10$17.45 08/28$12.10–$43.05$12.107
$860.00Nov 20$25.20$28.60$26.90$38.60 08/25$26.90–$69.60$26.901
$860.00Dec 18$27.00$36.40$31.70$65.00 07/17$31.70–$73.00$31.70--
$860.00Jan 15$32.00$38.20$35.10$63.10 08/20$35.10–$76.55$35.10--
$860.00Feb 19$42.00$47.90$44.95$56.40 08/25$44.95–$84.25$44.951
$860.00Mar 19$45.00$53.00$49.00$49.18 08/26$49.00–$88.40$49.00--
$860.00Jun 17$57.20$64.80$61.00$85.25 08/20$61.00–$100.20$61.00--
$860.00Jan 21$78.00$88.00$83.00$91.80 08/27$83.00–$121.00$83.00--
$850.00Sep 18$0.00$4.10$2.05$6.25 08/28$2.05–$48.30$2.05110
$850.00Oct 16$7.80$13.80$10.80$16.97 08/27$10.80–$37.95$10.8013
$850.00Nov 20$21.00$28.00$24.50$28.80 08/28$24.50–$63.85$24.50--
$850.00Dec 18$24.00$33.00$28.50$53.15 08/20$28.50–$67.70$28.50--
$840.00Sep 18$1.45$3.10$2.28$5.00 08/28$2.28–$43.10$2.28112
$840.00Oct 16$6.20$10.40$8.30$12.05 08/26$8.30–$32.70$8.30--
$840.00Nov 20$19.40$22.70$21.05$27.60 08/27$21.05–$59.05$21.0538
$840.00Dec 18$21.00$29.80$25.40$45.13 08/19$25.40–$62.10$25.40--
$840.00Jan 15$28.20$31.60$29.90$38.00 08/25$29.90–$66.15$29.90170
$840.00Mar 19$38.60$46.00$42.30$45.90 08/26$42.30–$77.60$42.30--
$840.00Jun 17$49.20$58.00$53.60$81.00 07/27$53.60–$90.10$53.60--
$840.00Sep 17$59.00$69.00$64.00$67.75 08/28$64.00–$90.50$64.00--
$840.00Jan 21$70.00$80.00$75.00$86.35 08/11$75.00–$111.00$75.00--
$840.00Feb 19$33.60$41.00$37.30--$37.30–$37.30—$33.601
$830.00Sep 18$0.70$2.10$1.40$4.50 08/28$1.40–$37.35$1.40--
$830.00Oct 16$6.10$7.80$6.95$10.64 08/26$6.95–$28.85$6.953
$830.00Nov 20$15.60$22.70$19.15$23.50 08/26$19.15–$53.95$19.1528
$830.00Dec 18$18.00$27.30$22.65$49.29 08/03$22.65–$57.90$22.65--
$830.00Jan 21$67.00$76.00$71.50$99.98 08/05$71.50–$106.00$71.5021
$990.00Sep 18$78.00$86.00$82.00$135.00 08/19$82.00–$159.95$82.00--
$820.00Sep 18$0.00$7.40$3.70$2.27 08/28$2.38–$33.00$2.2766
$820.00Oct 16$4.20$6.30$5.25$9.00 08/26$5.25–$24.35$5.2516
$820.00Nov 20$13.30$20.40$16.85$21.80 08/27$16.85–$49.35$16.85--
$820.00Dec 18$16.00$24.90$20.45$30.70 08/12$20.45–$53.00$20.45--
$820.00Jan 15$20.40$26.90$23.65$23.30 08/26$23.65–$56.65$23.30--
$820.00Mar 19$31.50$39.40$35.45$76.50 07/13$35.45–$68.25$35.45--
$820.00Jun 17$42.50$50.30$46.40$68.46 07/30$46.40–$79.50$46.40--
$820.00Jan 21$63.00$73.00$68.00$94.40 08/05$68.00–$101.00$68.00--
$1000.00Feb 19$113.00$120.40$116.70$135.30 08/06$116.70–$179.70$116.70--
$1000.00Mar 19$116.90$124.00$120.45$161.57 08/20$120.45–$182.20$120.45--
$810.00Sep 18$0.50$3.90$2.20$5.00 08/28$1.85–$28.50$2.2051
$810.00Oct 16$1.75$6.80$4.28$7.80 08/27$4.28–$21.55$4.28--
$810.00Nov 20$12.00$18.60$15.30$26.03 08/17$15.30–$44.60$15.30--
$810.00Dec 18$13.30$22.60$17.95$34.60 08/13$17.95–$48.50$17.95--
$810.00Feb 19$25.60$33.00$29.30$33.10 08/26$29.30–$59.95$29.30--
$800.00Sep 18$0.00$2.85$1.43$3.95 08/28$1.43–$25.50$1.4373
$800.00Oct 16$2.40$5.20$3.80$7.94 08/27$3.80–$17.65$3.802
$800.00Nov 20$9.70$16.80$13.25$19.90 08/25$13.25–$40.55$13.2512
$800.00Dec 18$11.60$20.60$16.10$19.53 08/26$16.10–$44.70$16.10--
$800.00Jan 15$15.50$24.00$19.75$18.00 08/26$19.75–$47.70$18.00--
$800.00Feb 19$22.10$30.60$26.35$30.70 08/28$26.35–$55.65$26.35--
$800.00Mar 19$27.10$32.80$29.95$33.50 08/26$29.95–$59.10$29.95--
$800.00Jun 17$36.40$44.40$40.40$54.84 08/07$40.40–$70.50$40.40--
$800.00Jan 21$56.00$66.00$61.00$67.00 08/26$61.00–$92.00$61.00--
$790.00Sep 18$0.00$5.90$2.95$1.87 08/25$1.13–$21.05$1.87--
$790.00Oct 16$0.30$6.00$3.15$5.00 08/26$3.15–$14.90$3.151
$790.00Feb 19$20.40$27.60$24.00$35.00 08/21$24.00–$51.60$24.00--
$790.00Jan 21$53.50$63.00$58.25$69.38 07/29$58.25–$88.00$58.25--
$780.00Sep 18$0.00$0.75$0.38$0.78 08/28$0.38–$19.60$0.38--
$780.00Oct 16$0.10$8.00$4.05$3.51 08/25$3.00–$13.05$3.51--
$780.00Nov 20$7.40$13.10$10.25$15.60 08/25$10.25–$33.15$10.254
$780.00Jan 15$13.10$19.20$16.15$43.00 07/20$16.15–$41.10$16.15--
$780.00Feb 19$20.10$24.80$22.45$29.30 08/25$22.45–$47.55$22.451

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 363
Total Puts 308
Put/Call Ratio 0.85
Net Difference 55

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,118
Total Puts 1,619
Average Put/Call Ratio 1.09
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