Tour v526
MCK
MCKESSON CORP
$921.38 -0.37%
(9/2 18:41) ◀
|
Thursday, September 3, 2026 (6:41pm)
January 2026
|
▶
◀ 9/3 18:41

Option Volume

Detail
ℹ
Current (09/03) 305
Calls: 123 (40%)
Puts: 182 (60%)
Prior (09/02) 872
Calls: 293 (34%)
Puts: 579 (66%)
Current vs Prior -65.02%
Calls: -58.02% (Calls)
Puts: -68.57% (Puts)
Prior 7-Day Total 3,405
Calls: 1,795 (53%)
Puts: 1,610 (47%)
Prior 7-Day Average 486
Calls: 256 (53%)
Puts: 230 (47%)
Current vs Prior 7-Day Avg -37.30%
Calls: -52.03%
Puts: -20.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/03) $1.07M
Calls: $848.1K (79%)
Puts: $220.0K (21%)
Prior (09/02) $1.62M
Calls: $1.06M (66%)
Puts: $556.5K (34%)
Current vs Prior -34.09%
Calls: -20.30%
Puts: -60.47%
Prior 7-Day Total $8.09M
Calls: $5.47M (68%)
Puts: $2.62M (32%)
Prior 7-Day Average $1.16M
Calls: $781.8K (68%)
Puts: $374.0K (32%)
Current vs Prior 7-Day Avg -7.59%
Calls: +8.49%
Puts: -41.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/03) 1.48
Prior (09/02) 1.98
Current vs Prior -25.12%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +34.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/03) 2,900
Calls: 1,830 (63%)
Puts: 1,070 (37%)
Prior (09/02) 4,642
Calls: 3,694 (80%)
Puts: 948 (20%)
Current vs Prior -37.53%
Prior 7-Day Total 22,872
Calls: 16,175 (71%)
Puts: 6,697 (29%)
Prior 7-Day Average 3,267
Calls: 2,310 (71%)
Puts: 956 (29%)
Current vs Prior 7-Day Avg -11.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.28% | 7.22%
Prior 4.46% | 7.47%
Current vs Prior -4.01% | -3.41%
Prior 7-Day Avg 5.12% | 8.01%
Current vs 7-Day Avg -16.34% | -9.93%
Prior 7-Day Eod 4.46% | 7.47%
Current vs 7-Day Eod -4.01% | -3.41%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Prior 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($848.1K) vs puts ($220.0K). Below-average activity with volume down 65% vs prior. Bearish P/C ratio of 1.48 indicates protective positioning. P/C ratio dropping 25% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Sep 1861.5067.30$64.409.0%40.90282
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. 8 found (avg delta 0.70, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Sep 1861.5067.30$64.409.0%40.90282
$880.00Sep 1843.8051.50$47.6516.2%20.85--
$870.00Sep 1853.9059.60$56.7510.0%30.84--
$890.00Sep 1837.4042.50$39.9512.8%10.77--
$910.00Sep 1823.0027.70$25.3518.5%50.6374
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Oct 1629.2035.00$32.1018.1%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 141, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Oct 160.208.40$4.30190.7%110.1244
$990.00Oct 164.6012.00$8.3089.2%100.2110
$910.00Sep 1823.0027.70$25.3518.5%50.6374
$860.00Sep 1861.5067.30$64.409.0%40.90282
$870.00Sep 1853.9059.60$56.7510.0%30.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Oct 160.002.00$1.00200.0%350.03--
$800.00Oct 160.804.90$2.85143.9%100.07--
$830.00Oct 161.106.40$3.75141.3%100.103
$860.00Oct 166.8010.50$8.6542.8%100.198
$840.00Sep 180.005.90$2.95200.0%40.0975

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. 23 found (best R:R 399.00, avg 27.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1040.00$1100.00Sep 18$0.15$59.85$0.154%399.00$1040.15
$980.00$1000.00Sep 18$0.20$19.80$0.209%99.00$980.20
$930.00$940.00Sep 18$3.45$6.55$3.4544%1.90$933.45
$990.00$1020.00Oct 16$4.00$26.00$4.0021%6.50$994.00
$910.00$920.00Sep 18$6.05$3.95$6.0563%0.65$916.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$830.00$800.00Oct 16$0.90$29.10$0.9010%32.33$829.10
$900.00$890.00Sep 18$1.45$8.55$1.4529%5.90$898.55
$850.00$840.00Oct 16$1.25$8.75$1.2516%7.00$848.75
$910.00$900.00Sep 18$3.05$6.95$3.0537%2.28$906.95
$870.00$860.00Oct 16$1.90$8.10$1.9023%4.26$868.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.20, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$940.00$980.00Sep 18$8.57$8.57$31.4364%0.27$948.57
$1000.00$1020.00Sep 18$1.13$1.13$18.8793%0.06$1001.13
$990.00$1020.00Oct 16$4.00$4.00$26.0079%0.15$994.00
$930.00$940.00Sep 18$3.45$3.45$6.5556%0.53$933.45
$980.00$1000.00Sep 18$0.20$0.20$19.8091%0.01$980.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$800.00$780.00Sep 18$3.30$3.30$16.7092%0.20$796.70
$840.00$830.00Oct 16$2.00$2.00$8.0087%0.25$838.00
$890.00$860.00Sep 18$4.10$4.10$25.9077%0.16$885.90
$900.00$870.00Oct 16$8.50$8.50$21.5064%0.40$891.50
$800.00$750.00Oct 16$1.85$1.85$48.1593%0.04$798.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $13.38, cheapest $11.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$920.00Sep 18Oct 16$15.1022.4%22.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$920.00Sep 18Oct 16$11.6522.4%22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.78% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$920.00Sep 18$19.30$15.50$34.80$885.20$954.803.78%
$910.00Sep 18$25.35$11.05$36.40$873.60$946.403.95%
$890.00Sep 18$39.95$6.55$46.50$843.50$936.505.05%
$920.00Oct 16$34.40$27.15$61.55$858.45$981.556.68%
$860.00Sep 18$64.40$2.45$66.85$793.15$926.857.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.43% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1000.00$860.00Sep 18$1.48$2.45$3.93$856.07$1003.93
$980.00$860.00Sep 18$1.68$2.45$4.13$855.87$984.13
$980.00$890.00Sep 18$1.68$6.55$8.23$881.77$988.23
$1000.00$890.00Sep 18$1.48$6.55$8.03$881.97$1008.03
$1020.00$850.00Oct 16$4.30$7.00$11.30$838.70$1031.30
$980.00$900.00Sep 18$1.68$8.00$9.68$890.32$989.68
$1000.00$900.00Sep 18$1.48$8.00$9.48$890.52$1009.48
$1020.00$860.00Oct 16$4.30$8.65$12.95$847.05$1032.95
$990.00$850.00Oct 16$8.30$7.00$15.30$834.70$1005.30
$1020.00$870.00Oct 16$4.30$10.55$14.85$855.15$1034.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.28, avg credit $4.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
780/8001000/1020Sep 18$4.43$15.5785%0.28$795.57$1004.43
780/800980/1000Sep 18$3.50$16.5083%0.21$796.50$983.50
780/8001040/1100Sep 18$3.45$56.5589%0.06$796.55$1043.45
860/8901000/1020Sep 18$5.23$24.7770%0.21$884.77$1005.23
830/840990/1020Oct 16$6.00$24.0066%0.25$834.00$996.00
800/830990/1020Oct 16$4.90$25.1070%0.20$825.10$994.90
890/9001000/1020Sep 18$2.58$17.4264%0.15$897.42$1002.58
860/890980/1000Sep 18$4.30$25.7068%0.17$885.70$984.30
840/850990/1020Oct 16$5.25$24.7563%0.21$844.75$995.25
890/900980/1000Sep 18$1.65$18.3562%0.09$898.35$981.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 21.22, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$910.00$920.00$930.00Sep 18$0.45$9.5519%21.22
$870.00$880.00$890.00Sep 18$1.40$8.607%6.14
$920.00$930.00$940.00Sep 18$2.15$7.8518%3.65
$1000.00$1020.00$1040.00Sep 18$1.63$18.373%11.27
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$850.00$860.00$870.00Oct 16$0.25$9.757%39.00
$840.00$850.00$860.00Oct 16$0.40$9.606%24.00
$900.00$910.00$920.00Sep 18$1.40$8.6018%6.14
$890.00$900.00$910.00Sep 18$1.60$8.4014%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-2.05, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$990.00$1020.001:2Oct 16-$0.30$29.70
$890.00$910.001:2Sep 18-$10.75$9.25
$1040.00$1100.001:2Sep 18-$0.55$59.45
$980.00$1000.001:2Sep 18-$1.28$18.72
$1020.00$1040.001:2Sep 18-$1.35$18.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$900.00$870.001:2Oct 16-$2.05$27.95
$830.00$800.001:2Oct 16-$1.95$28.05
$840.00$830.001:2Oct 16-$1.75$8.25
$840.00$800.001:2Sep 18-$4.05$35.95
$860.00$840.001:2Sep 18-$3.45$16.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 0.50%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$990.00Oct 16$4.600.217.5%0.50%7.95%1010
$930.00Sep 18$12.200.440.9%1.32%2.26%3--
$940.00Sep 18$8.000.352.0%0.87%2.89%1--
$1020.00Oct 16$0.200.1210.7%0.02%10.73%1144
$1000.00Sep 18$0.400.078.5%0.04%8.58%1--
$980.00Sep 18$0.450.096.4%0.05%6.41%154

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, 190 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 $880.00 01-21 call last traded $160.32 on 07/28 (now $172.40/$177.60) — try a limit near $172.40. Also watch the $860.00 01-21 call last traded $170.00 on 07/28 (now $183.90/$190.00) — try a limit near $183.90; the $900.00 03-19 call last traded $88.50 on 08/25 (now $96.40/$101.70) — try a limit near $96.40. Most tradeable put: the $860.00 01-21 put last traded $91.80 on 08/27 (now $75.00/$81.00) — try a limit near $78.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$920.00Sep 18$16.70$21.90$19.30$9.40 08/27$4.13–$22.60$16.70150
$920.00Oct 16$31.80$37.00$34.40$24.50 08/28$7.30–$38.15$31.80--
$920.00Nov 20$51.60$57.60$54.60$28.00 08/19$23.30–$58.40$51.60--
$920.00Dec 18$57.80$65.70$61.75$45.80 08/27$28.40–$65.30$57.80--
$920.00Jan 15$66.70$72.20$69.45$57.20 08/28$34.30–$73.25$66.70103
$920.00Feb 19$78.50$84.50$81.50$65.42 07/30$44.45–$84.70$78.5011
$920.00Mar 19$84.30$89.80$87.05$83.35 08/26$49.55–$90.35$84.30--
$920.00Jun 17$105.00$113.40$109.20$70.35 08/20$69.50–$113.75$105.00--
$920.00Jan 21$150.00$157.00$153.50$132.70 07/30$107.45–$157.00$150.00--
$930.00Sep 18$12.20$15.20$13.70$7.12 08/28$1.80–$18.45$12.20--
$930.00Oct 16$27.80$33.10$30.45$17.80 08/27$6.65–$32.45$27.80--
$930.00Nov 20$46.90$51.90$49.40$27.00 08/19$21.10–$53.90$46.90--
$930.00Dec 18$53.00$59.30$56.15$42.80 08/05$25.30–$60.20$53.00--
$910.00Sep 18$23.00$27.70$25.35$17.70 08/26$5.20–$29.50$23.0074
$910.00Oct 16$37.60$44.00$40.80$32.02 08/25$8.45–$44.20$37.60--
$910.00Nov 20$56.00$62.10$59.05$48.78 08/10$24.90–$63.75$56.00--
$910.00Dec 18$62.50$70.70$66.60$56.25 08/25$31.80–$71.00$62.50--
$910.00Feb 19$84.00$89.40$86.70$82.39 08/26$48.50–$89.95$84.00--
$940.00Sep 18$8.00$12.50$10.25$5.00 08/27$2.05–$15.40$8.00--
$940.00Oct 16$21.60$28.40$25.00$13.50 08/28$5.95–$26.40$21.60--
$940.00Nov 20$42.80$47.00$44.90$34.00 08/28$17.35–$47.95$42.80--
$940.00Dec 18$48.80$55.00$51.90$26.95 08/04$23.15–$55.05$48.8021
$940.00Jan 15$56.60$62.90$59.75$48.60 08/28$28.30–$62.15$56.60--
$940.00Feb 19$68.10$74.00$71.05$50.10 08/18$38.45–$74.75$68.10--
$940.00Mar 19$76.30$80.70$78.50$66.90 08/26$43.30–$79.75$76.30--
$940.00Jun 17$96.30$102.70$99.50$85.64 07/30$61.75–$102.65$96.30--
$940.00Jan 21$142.10$147.00$144.55$122.00 08/05$99.35–$147.00$142.10--
$900.00Sep 18$29.80$34.90$32.35$18.03 08/28$5.00–$36.45$29.80--
$900.00Oct 16$44.10$50.40$47.25$31.70 08/28$11.45–$50.70$44.10--
$900.00Nov 20$63.20$67.70$65.45$50.05 08/28$29.25–$70.35$63.20--
$900.00Dec 18$69.90$75.80$72.85$59.62 08/26$35.50–$76.55$69.90--
$900.00Jan 15$78.20$84.00$81.10$66.50 08/28$41.90–$84.75$78.20--
$900.00Feb 19$90.00$96.00$93.00$88.43 07/29$52.40–$96.05$90.00--
$900.00Mar 19$96.40$101.70$99.05$88.50 08/25$57.45–$101.90$96.4026
$900.00Jun 17$115.80$124.30$120.05$108.00 08/07$77.50–$123.40$115.80--
$900.00Jan 21$159.10$168.00$163.55$149.50 08/28$115.50–$168.00$159.1056
$950.00Sep 18$4.40$8.40$6.40$3.50 08/28$2.73–$11.90$4.40--
$950.00Oct 16$17.20$23.30$20.25$17.50 08/25$5.83–$22.50$17.50--
$950.00Nov 20$37.30$42.60$39.95$27.30 08/27$15.60–$43.15$37.30--
$950.00Dec 18$43.00$51.00$47.00$36.65 08/06$20.50–$50.05$43.00--
$890.00Sep 18$37.40$42.50$39.95$24.80 08/28$7.70–$44.60$37.40--
$890.00Oct 16$51.10$56.30$53.70$35.40 08/27$14.10–$57.60$51.10--
$890.00Nov 20$69.30$74.90$72.10$64.93 08/26$32.60–$76.55$69.30--
$890.00Dec 18$74.90$83.00$78.95$60.38 08/27$39.55–$83.25$74.90--
$960.00Sep 18$1.40$6.10$3.75$3.80 08/25$1.50–$9.65$3.75--
$960.00Oct 16$12.20$20.40$16.30$9.65 08/27$4.70–$19.25$12.20--
$960.00Nov 20$31.70$39.80$35.75$15.04 08/20$13.85–$38.60$31.70--
$960.00Jan 15$47.20$52.20$49.70$36.80 08/27$23.25–$52.05$47.20522
$960.00Feb 19$58.70$64.80$61.75$51.00 08/26$32.35–$64.00$58.70--
$960.00Mar 19$64.60$72.00$68.30$53.70 08/25$37.25–$70.90$64.60--
$960.00Jun 17$85.90$94.00$89.95$79.90 08/07$53.50–$92.45$85.90--
$960.00Jan 21$130.10$138.00$134.05$108.79 07/17$92.00–$136.65$130.10--
$880.00Sep 18$43.80$51.50$47.65$29.50 08/28$10.20–$52.40$43.80--
$880.00Oct 16$58.20$63.40$60.80$40.15 08/27$17.80–$64.75$58.20--
$880.00Nov 20$74.40$81.00$77.70$65.57 08/26$37.50–$82.45$74.40--
$880.00Dec 18$81.90$89.00$85.45$60.15 08/06$43.20–$89.05$81.90--
$880.00Jan 15$90.40$96.00$93.20$52.40 08/20$49.10–$96.30$90.40--
$880.00Feb 19$100.40$108.00$104.20$80.30 07/17$60.05–$108.70$100.40--
$880.00Mar 19$108.20$113.50$110.85$100.55 08/06$65.15–$113.90$108.20--
$880.00Jun 17$127.80$135.90$131.85$110.50 08/25$86.00–$134.65$127.80--
$880.00Jan 21$172.40$177.60$175.00$160.32 07/28$124.50–$178.00$172.4022
$970.00Sep 18$0.00$7.90$3.95$4.00 08/06$3.68–$6.90$3.95--
$970.00Oct 16$10.00$17.10$13.55$10.00 08/28$4.15–$15.55$10.00--
$870.00Sep 18$53.90$59.60$56.75$38.61 08/28$14.25–$61.30$53.90--
$870.00Oct 16$65.30$71.40$68.35$34.10 08/21$24.15–$72.55$65.30--
$870.00Nov 20$80.60$87.90$84.25$51.48 08/19$41.30–$89.45$80.60--
$870.00Dec 18$88.50$96.00$92.25$72.00 08/18$46.90–$96.10$88.50--
$980.00Sep 18$0.45$2.90$1.68--$1.68–$1.68—$0.4554
$980.00Jan 15$39.00$45.30$42.15--$42.15–$42.15—$39.0071
$860.00Sep 18$61.50$67.30$64.40$44.20 08/28$17.95–$69.80$61.50282
$860.00Oct 16$73.10$78.90$76.00$30.60 08/20$28.70–$80.85$73.10--
$860.00Nov 20$88.20$95.00$91.60$48.82 08/20$45.75–$96.90$88.20--
$860.00Dec 18$94.40$103.00$98.70$78.49 07/28$51.75–$102.40$94.40--
$860.00Jan 15$103.70$109.30$106.50$60.00 08/20$58.55–$109.90$103.70--
$860.00Mar 19$119.40$126.80$123.10$126.55 07/29$74.50–$126.55$123.10--
$860.00Jun 17$140.00$148.00$144.00$87.30 07/07$95.00–$147.75$140.00--
$860.00Jan 21$183.90$190.00$186.95$170.00 07/28$133.50–$190.00$183.9025
$990.00Oct 16$4.60$12.00$8.30--$8.30–$8.30—$4.6010
$850.00Sep 18$72.20$78.30$75.25$51.40 08/28$22.20–$79.80$72.20--
$850.00Oct 16$81.20$87.50$84.35$37.30 08/20$32.70–$88.55$81.20--
$850.00Nov 20$97.40$102.80$100.10$82.10 08/26$50.85–$103.25$97.40--
$850.00Dec 18$101.40$110.00$105.70$81.73 08/06$56.75–$110.25$101.40--
$850.00Jan 21$189.00$196.00$192.50$170.14 08/10$138.50–$196.00$189.00--
$1000.00Jan 15$31.80$38.60$35.20--$35.20–$37.25$31.8073
$840.00Sep 18$82.00$87.80$84.90$60.72 08/28$26.65–$88.45$82.00--
$840.00Nov 20$104.50$109.30$106.90$66.13 08/21$55.55–$112.05$104.50--
$840.00Dec 18$108.50$116.90$112.70$98.20 08/10$62.25–$117.10$108.50--
$840.00Jan 15$118.00$123.70$120.85$106.50 08/25$68.35–$124.85$118.00--
$840.00Feb 19$128.20$134.00$131.10$88.08 07/22$79.10–$134.55$128.20--
$840.00Mar 19$132.50$140.10$136.30$96.10 08/21$84.75–$140.25$132.50--
$840.00Jun 17$153.10$160.90$157.00$133.20 08/25$105.00–$160.95$153.10--
$840.00Jan 21$194.00$202.00$198.00$177.23 07/28$143.10–$202.00$194.00--
$1010.00Dec 18$21.50$28.80$25.15--$25.15–$25.15—$21.503
$830.00Sep 18$89.80$96.40$93.10$81.00 08/26$32.60–$98.95$89.80--
$830.00Nov 20$112.50$118.20$115.35$74.50 07/16$61.35–$120.00$112.50--
$830.00Dec 18$116.60$125.00$120.80$81.50 08/13$66.90–$125.25$116.60--
$830.00Jan 21$200.00$208.00$204.00$180.84 08/10$148.10–$208.50$200.00--
$1020.00Sep 18$0.05$0.65$0.35--$0.35–$0.55$0.05225
$1020.00Oct 16$0.20$8.40$4.30--$4.30–$6.00$0.2044
$820.00Sep 18$99.00$107.90$103.45$81.42 08/26$38.75–$108.15$99.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$920.00Sep 18$12.80$18.20$15.50$33.50 08/25$14.25–$81.60$15.5089
$920.00Jan 15$51.40$57.00$54.20$93.60 07/30$53.40–$101.00$54.20--
$920.00Feb 19$59.60$67.00$63.30$84.60 08/11$61.20–$108.85$63.30--
$920.00Mar 19$64.10$69.20$66.65$85.00 08/25$65.50–$111.70$66.65--
$920.00Jun 17$76.00$85.00$80.50$115.00 07/30$78.05–$123.00$80.50--
$920.00Oct 16$25.10$29.20$27.15--$27.15–$27.15—$25.101
$930.00Sep 18$17.20$23.10$20.15$81.20 08/20$18.70–$91.35$20.15--
$930.00Nov 20$45.00$51.20$48.10$57.90 08/26$48.10–$102.25$48.107
$910.00Sep 18$8.80$13.30$11.05$29.33 08/25$10.45–$72.70$11.05--
$910.00Dec 18$41.10$49.30$45.20$66.30 08/12$44.90–$91.95$45.20--
$940.00Nov 20$51.30$56.10$53.70$70.20 08/28$53.10–$110.55$53.70--
$940.00Feb 19$68.70$74.40$71.55$94.30 08/11$70.55–$121.70$71.55--
$900.00Sep 18$4.20$11.80$8.00$29.20 08/27$7.00–$64.30$8.00--
$900.00Oct 16$17.30$20.80$19.05$38.70 08/27$19.05–$67.60$19.05--
$900.00Nov 20$32.90$37.20$35.05$60.90 08/18$35.05–$80.85$35.05--
$900.00Dec 18$38.00$44.20$41.10$64.20 08/10$40.45–$85.40$41.10--
$900.00Jan 15$44.50$47.40$45.95$58.50 08/28$45.45–$88.30$45.95--
$900.00Mar 19$56.00$60.10$58.05$75.10 08/25$57.20–$98.60$58.05--
$900.00Jun 17$67.20$75.80$71.50$103.80 07/30$69.95–$110.00$71.50--
$900.00Sep 17$78.00$88.00$83.00$96.02 08/28$82.00–$121.00$83.00--
$950.00Nov 20$56.00$64.20$60.10$76.40 08/28$58.70–$118.95$60.10--
$890.00Sep 18$3.10$10.00$6.55$16.90 08/28$5.30–$55.90$6.5524
$890.00Oct 16$12.40$17.40$14.90$28.40 08/28$14.90–$60.45$14.90--
$890.00Nov 20$29.00$34.80$31.90$43.90 08/26$31.90–$74.50$31.90--
$890.00Feb 19$47.00$52.80$49.90$61.40 08/26$49.80–$90.25$49.90--
$880.00Sep 18$0.95$5.70$3.33$14.57 08/26$3.33–$47.30$3.33--
$880.00Oct 16$10.90$15.40$13.15$28.60 08/27$13.15–$53.55$13.15--
$880.00Nov 20$24.00$30.70$27.35$44.90 08/27$27.35–$68.35$27.35--
$880.00Dec 18$29.30$38.70$34.00$54.40 08/18$33.75–$72.55$34.00--
$880.00Jan 15$34.80$40.70$37.75$48.40 08/28$37.75–$76.30$37.75--
$880.00Feb 19$43.00$48.00$45.50$62.00 08/27$45.50–$84.10$45.50--
$880.00Mar 19$46.80$52.50$49.65$66.80 08/25$49.40–$87.30$49.65--
$880.00Jun 17$59.00$67.60$63.30$95.25 08/20$61.75–$100.00$63.30--
$880.00Jan 21$82.40$89.00$85.70$102.00 08/27$84.50–$121.50$85.70--
$870.00Sep 18$0.00$9.70$4.85$8.45 08/26$2.65–$41.35$4.85--
$870.00Nov 20$21.90$27.40$24.65$35.70 08/28$24.65–$61.90$24.65--
$870.00Dec 18$26.10$34.90$30.50$40.00 08/28$30.15–$67.15$30.50--
$870.00Feb 19$39.40$47.00$43.20$53.00 08/28$41.80–$78.45$43.20--
$870.00Oct 16$7.90$13.20$10.55--$10.55–$10.55—$7.908
$860.00Sep 18$0.00$4.90$2.45$8.40 08/28$2.20–$34.90$2.45211
$860.00Oct 16$6.80$10.50$8.65$17.45 08/28$8.65–$43.05$8.658
$860.00Nov 20$19.50$24.10$21.80$38.60 08/25$21.80–$57.05$21.80--
$860.00Dec 18$23.10$31.70$27.40$65.00 07/17$27.40–$61.45$27.40--
$860.00Jan 15$30.50$34.20$32.35$63.10 08/20$31.45–$65.40$32.35--
$860.00Feb 19$35.00$43.20$39.10$56.40 08/25$39.10–$73.15$39.10--
$860.00Mar 19$41.70$47.90$44.80$49.18 08/26$43.35–$76.30$44.80--
$860.00Jun 17$51.40$60.60$56.00$85.25 08/20$54.05–$88.50$56.00--
$860.00Jan 21$75.00$81.00$78.00$91.80 08/27$77.50–$111.00$78.0010
$990.00Sep 18$65.00$71.50$68.25$135.00 08/19$64.80–$150.55$68.25--
$850.00Sep 18$0.00$7.50$3.75$6.25 08/28$2.05–$29.50$3.75--
$850.00Oct 16$5.30$8.70$7.00$16.97 08/27$7.00–$37.95$7.0012
$850.00Nov 20$16.10$21.90$19.00$28.80 08/28$19.00–$52.10$19.00--
$850.00Dec 18$20.10$29.00$24.55$53.15 08/20$24.55–$56.20$24.55--
$1000.00Feb 19$104.40$109.40$106.90$135.30 08/06$104.55–$169.05$106.90--
$1000.00Mar 19$107.00$115.00$111.00$161.57 08/20$108.30–$170.80$111.00--
$840.00Sep 18$0.00$5.90$2.95$5.00 08/28$2.15–$23.25$2.9575
$840.00Oct 16$4.50$7.00$5.75$12.05 08/26$5.75–$32.70$5.7511
$840.00Nov 20$14.20$18.80$16.50$27.60 08/27$16.50–$47.45$16.5038
$840.00Dec 18$17.30$26.80$22.05$45.13 08/19$22.05–$51.85$22.05--
$840.00Jan 15$23.30$29.20$26.25$38.00 08/25$24.85–$56.00$26.25182
$840.00Mar 19$33.40$39.90$36.65$45.90 08/26$36.05–$66.35$36.65--
$840.00Jun 17$45.00$52.30$48.65$81.00 07/27$48.05–$78.50$48.65--
$840.00Sep 17$55.00$64.00$59.50$67.75 08/28$58.50–$90.50$59.50--
$840.00Jan 21$67.20$73.70$70.45$86.35 08/11$69.25–$101.50$70.45--
$830.00Sep 18$0.00$3.00$1.50$4.50 08/28$0.88–$19.35$1.50--
$830.00Oct 16$1.10$6.40$3.75$10.64 08/26$3.75–$28.85$3.753
$830.00Nov 20$11.00$19.90$15.45$23.50 08/26$15.45–$43.05$15.45--
$830.00Dec 18$15.00$23.20$19.10$49.29 08/03$19.10–$46.85$19.10--
$830.00Jan 21$62.00$72.00$67.00$99.98 08/05$65.15–$96.50$67.00--
$820.00Sep 18$0.00$1.20$0.60$2.27 08/28$0.60–$15.65$0.60--
$820.00Oct 16$1.00$5.10$3.05$9.00 08/26$3.05–$24.35$3.05--
$820.00Nov 20$9.00$17.90$13.45$21.80 08/27$13.45–$38.15$13.45--
$820.00Dec 18$13.00$22.50$17.75$30.70 08/12$17.55–$42.85$17.75--
$820.00Jan 15$18.60$22.10$20.35$23.30 08/26$20.35–$46.70$20.35--
$820.00Mar 19$27.10$34.60$30.85$76.50 07/13$30.60–$57.25$30.85--
$820.00Jun 17$39.00$47.00$43.00$68.46 07/30$42.10–$71.00$43.00--
$820.00Jan 21$60.20$68.00$64.10$94.40 08/05$62.50–$92.00$64.10--
$810.00Sep 18$0.00$7.60$3.80$5.00 08/28$1.85–$12.65$3.80--
$810.00Oct 16$0.10$4.30$2.20$7.80 08/27$2.20–$21.55$2.20--
$810.00Nov 20$7.30$13.60$10.45$26.03 08/17$10.45–$34.35$10.45--
$810.00Dec 18$11.00$20.30$15.65$34.60 08/13$15.55–$39.85$15.65--
$810.00Feb 19$21.30$29.10$25.20$33.10 08/26$24.80–$50.15$25.20--
$800.00Sep 18$0.00$7.00$3.50$3.95 08/28$0.40–$10.00$3.50--
$800.00Oct 16$0.80$4.90$2.85$7.94 08/27$2.85–$17.65$2.85--
$800.00Nov 20$8.30$11.30$9.80$19.90 08/25$9.80–$30.95$9.8059
$800.00Dec 18$9.80$18.90$14.35$19.53 08/26$13.75–$35.65$14.35--
$800.00Jan 15$14.60$21.00$17.80$18.00 08/26$17.10–$38.55$17.80--
$800.00Feb 19$20.10$26.80$23.45$30.70 08/28$23.45–$46.10$23.45--
$800.00Mar 19$22.20$30.10$26.15$33.50 08/26$25.85–$49.35$26.15--
$800.00Jun 17$33.10$42.00$37.55$54.84 08/07$36.55–$62.50$37.55--
$800.00Jan 21$54.00$62.00$58.00$67.00 08/26$57.00–$84.00$58.00--
$790.00Sep 18$0.00$6.90$3.45$1.87 08/25$1.13–$7.95$1.87--
$790.00Oct 16$0.00$9.80$4.90$5.00 08/26$3.15–$14.90$4.90--
$790.00Feb 19$17.70$25.20$21.45$35.00 08/21$21.00–$43.10$21.45--
$790.00Jan 21$50.80$58.20$54.50$69.38 07/29$53.50–$79.75$54.50--
$780.00Sep 18$0.00$0.40$0.20$0.78 08/28$0.20–$8.10$0.20245
$780.00Oct 16$0.00$10.00$5.00$3.51 08/25$3.00–$13.05$3.51--
$780.00Nov 20$4.60$8.30$6.45$15.60 08/25$6.45–$24.25$6.45--
$780.00Jan 15$9.30$17.70$13.50$43.00 07/20$13.50–$32.50$13.50--
$760.00Nov 20$3.40$6.50$4.95--$4.95–$4.95—$3.4023

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 123
Total Puts 182
Put/Call Ratio 1.48
Net Difference -59

Prior's Put/Call Breakdown

Total Calls 293
Total Puts 579
Put/Call Ratio 1.98
Net Difference -286

Prior 7-Day Put/Call Summary

Total Calls 1,795
Total Puts 1,610
Average Put/Call Ratio 1.10
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