Tour v526
MCK
MCKESSON CORP
$924.78 +1.99%
$925.88 (+0.12%)🌙
as of 09/02 06:41 PM
(9/1 18:45) ◀
|
Wednesday, September 2, 2026 (6:41pm)
January 2026
|
▶
◀ 9/2 18:41

Option Volume

Detail
ℹ
Current (09/02) 872
Calls: 293 (34%)
Puts: 579 (66%)
Prior (09/01) 671
Calls: 363 (54%)
Puts: 308 (46%)
Current vs Prior +29.96%
Calls: -19.28% (Calls)
Puts: +87.99% (Puts)
Prior 7-Day Total 3,568
Calls: 2,233 (63%)
Puts: 1,335 (37%)
Prior 7-Day Average 509
Calls: 319 (63%)
Puts: 190 (37%)
Current vs Prior 7-Day Avg +71.08%
Calls: -8.15%
Puts: +203.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/02) $1.62M
Calls: $1.06M (66%)
Puts: $556.5K (34%)
Prior (09/01) $1.47M
Calls: $944.5K (64%)
Puts: $523.0K (36%)
Current vs Prior +10.43%
Calls: +12.67%
Puts: +6.40%
Prior 7-Day Total $8.39M
Calls: $6.13M (73%)
Puts: $2.26M (27%)
Prior 7-Day Average $1.20M
Calls: $875.5K (73%)
Puts: $322.8K (27%)
Current vs Prior 7-Day Avg +35.25%
Calls: +21.55%
Puts: +72.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/02) 1.98
Prior (09/01) 0.85
Current vs Prior +132.90%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +125.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/02) 4,642
Calls: 3,694 (80%)
Puts: 948 (20%)
Prior (09/01) 4,342
Calls: 2,748 (63%)
Puts: 1,594 (37%)
Current vs Prior +6.91%
Prior 7-Day Total 24,360
Calls: 16,563 (68%)
Puts: 7,797 (32%)
Prior 7-Day Average 3,480
Calls: 2,366 (68%)
Puts: 1,113 (32%)
Current vs Prior 7-Day Avg +33.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.46% | 7.47%
Prior 4.65% | 7.75%
Current vs Prior -4.15% | -3.55%
Prior 7-Day Avg 5.37% | 8.26%
Current vs 7-Day Avg -17.01% | -9.52%
Prior 7-Day Eod 4.65% | 7.75%
Current vs 7-Day Eod -4.15% | -3.55%
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 ($1.06M). Extreme bearish P/C ratio of 1.98 - heavy put buying. P/C ratio rising 133% - increased hedging/bearish positioning. Call-heavy open interest (3,694 calls vs 948 puts) suggests bullish 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 5.5%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Sep 1886.0090.90$88.455.5%10.93170
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. 9 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Sep 1886.0090.90$88.455.5%10.93170
$870.00Sep 1858.0064.60$61.3010.8%10.89--
$880.00Sep 1849.0055.80$52.4013.0%30.85108
$890.00Sep 1841.4047.80$44.6014.3%20.80--
$900.00Sep 1833.0039.90$36.4518.9%20.74350
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Oct 1628.4033.50$30.9516.5%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 630, top 93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Sep 180.107.40$3.75194.7%400.13146
$920.00Sep 1819.3025.80$22.5528.8%220.57144
$1000.00Oct 164.2010.20$7.2083.3%210.18130
$1020.00Oct 163.808.20$6.0073.3%160.1528
$910.00Sep 1826.0033.00$29.5023.7%130.6677
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Sep 1811.6016.90$14.2537.2%930.436
$800.00Sep 180.000.80$0.40200.0%820.0272
$860.00Sep 181.203.20$2.2090.9%820.09190
$870.00Sep 180.604.70$2.65154.7%560.1120
$830.00Sep 180.201.55$0.88153.4%550.04114

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. 27 found (best R:R 15.67, avg 12.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1000.00$1020.00Oct 16$1.20$18.80$1.2018%15.67$1001.20
$950.00$960.00Oct 16$3.25$6.75$3.2541%2.08$953.25
$940.00$950.00Oct 16$3.90$6.10$3.9046%1.56$943.90
$1020.00$1040.00Sep 18$0.12$19.88$0.123%165.67$1020.12
$930.00$940.00Sep 18$4.00$6.00$4.0048%1.50$934.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$890.00$880.00Oct 16$1.65$8.35$1.6530%5.06$888.35
$930.00$920.00Oct 16$4.00$6.00$4.0050%1.50$926.00
$870.00$860.00Sep 18$0.45$9.55$0.4511%21.22$869.55
$880.00$860.00Oct 16$3.95$16.05$3.9526%4.06$876.05
$830.00$800.00Sep 18$0.48$29.52$0.484%61.50$829.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.19, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1000.00$1020.00Sep 18$3.20$3.20$16.8087%0.19$1003.20
$970.00$1000.00Oct 16$8.35$8.35$21.6568%0.39$978.35
$960.00$970.00Sep 18$2.62$2.62$7.3876%0.36$962.62
$960.00$970.00Oct 16$3.70$3.70$6.3064%0.59$963.70
$940.00$950.00Sep 18$3.65$3.65$6.3560%0.57$943.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$840.00$830.00Sep 18$1.27$1.27$8.7393%0.15$838.73
$860.00$830.00Oct 16$4.50$4.50$25.5080%0.18$855.50
$830.00$760.00Oct 16$3.50$3.50$66.5088%0.05$826.50
$910.00$900.00Sep 18$3.45$3.45$6.5566%0.53$906.55
$910.00$890.00Oct 16$7.25$7.25$12.7560%0.57$902.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $13.07, cheapest $12.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$940.00Sep 18Oct 16$13.9023.6%25.1%
$950.00Sep 18Oct 16$13.6523.2%25.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$910.00Sep 18Oct 16$12.0523.0%23.8%
$920.00Sep 18Oct 16$12.7022.6%23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.98% of stock, avg 6.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$920.00Sep 18$22.55$14.25$36.80$883.20$956.803.98%
$910.00Sep 18$29.50$10.45$39.95$870.05$949.954.32%
$900.00Sep 18$36.45$7.00$43.45$856.55$943.454.70%
$870.00Sep 18$61.30$2.65$63.95$806.05$933.956.92%
$880.00Oct 16$64.75$13.60$78.35$801.65$958.358.47%
$840.00Sep 18$88.45$2.15$90.60$749.40$930.609.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.64% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$970.00$860.00Sep 18$3.68$2.20$5.88$854.12$975.88
$970.00$870.00Sep 18$3.68$2.65$6.33$863.67$976.33
$960.00$860.00Sep 18$6.30$2.20$8.50$851.50$968.50
$960.00$870.00Sep 18$6.30$2.65$8.95$861.05$968.95
$970.00$900.00Sep 18$3.68$7.00$10.68$889.32$980.68
$960.00$900.00Sep 18$6.30$7.00$13.30$886.70$973.30
$950.00$860.00Sep 18$8.85$2.20$11.05$848.95$961.05
$950.00$870.00Sep 18$8.85$2.65$11.50$858.50$961.50
$950.00$900.00Sep 18$8.85$7.00$15.85$884.15$965.85
$1000.00$860.00Oct 16$7.20$9.65$16.85$843.15$1016.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 0.64, avg credit $4.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
830/840960/970Sep 18$3.89$6.1168%0.64$836.11$963.89
830/8401000/1020Sep 18$4.47$15.5380%0.29$835.53$1004.47
900/910960/970Sep 18$6.07$3.9341%1.54$903.93$966.07
830/840970/980Sep 18$2.42$7.5876%0.32$837.58$972.42
830/840950/960Sep 18$3.82$6.1861%0.62$836.18$953.82
860/870960/970Sep 18$3.07$6.9365%0.44$866.93$963.07
900/910970/980Sep 18$4.60$5.4049%0.85$905.40$974.60
900/910950/960Sep 18$6.00$4.0034%1.50$904.00$956.00
830/8401020/1040Sep 18$1.39$18.6190%0.07$838.61$1021.39
860/8701000/1020Sep 18$3.65$16.3576%0.22$866.35$1003.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$930.00$940.00$950.00Sep 18$0.35$9.6517%27.57
$910.00$920.00$930.00Sep 18$0.90$9.1018%10.11
$940.00$950.00$960.00Oct 16$0.65$9.359%14.38
$940.00$950.00$960.00Sep 18$1.10$8.9015%8.09
$890.00$900.00$910.00Sep 18$1.20$8.8014%7.33
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$900.00$910.00$920.00Sep 18$0.35$9.6517%27.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.65, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$960.00$970.001:2Sep 18-$1.06$8.94
$1040.00$1100.001:2Sep 18-$0.27$59.73
$1020.00$1040.001:2Sep 18-$0.31$19.69
$970.00$980.001:2Sep 18-$1.38$8.62
$950.00$960.001:2Sep 18-$3.75$6.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$830.001:2Oct 16-$0.65$29.35
$860.00$840.001:2Sep 18-$2.10$17.90
$910.00$900.001:2Sep 18-$3.55$6.45
$870.00$860.001:2Sep 18-$1.75$8.25
$910.00$890.001:2Oct 16-$8.00$12.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 2.57%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$940.00Oct 16$23.800.461.6%2.57%4.22%44
$950.00Oct 16$19.500.412.7%2.11%4.84%5--
$960.00Oct 16$15.900.363.8%1.72%5.53%1177
$970.00Oct 16$12.800.324.9%1.38%6.27%2144
$1020.00Oct 16$3.800.1510.3%0.41%10.71%1628
$1000.00Oct 16$4.200.188.1%0.45%8.59%21130
$930.00Sep 18$14.700.480.6%1.59%2.15%6111
$940.00Sep 18$9.000.401.6%0.97%2.62%6103
$950.00Sep 18$5.400.312.7%0.58%3.31%297
$960.00Sep 18$2.500.243.8%0.27%4.08%285

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 $840.00 09-18 call last traded $60.72 on 08/28 (now $86.00/$90.90) — try a limit near $86.00. Also watch the $940.00 06-17 call last traded $85.64 on 07/30 (now $99.60/$105.70) — try a limit near $99.60; the $850.00 11-20 call last traded $82.10 on 08/26 (now $100.00/$106.50) — try a limit near $100.00. Most tradeable put: the $880.00 01-15 put last traded $48.40 on 08/28 (now $36.40/$39.30) — try a limit near $37.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$920.00Sep 18$19.30$25.80$22.55$9.40 08/27$4.13–$25.05$19.30144
$920.00Oct 16$34.30$42.00$38.15$24.50 08/28$7.30–$38.15$34.30--
$920.00Nov 20$54.80$62.00$58.40$28.00 08/19$23.30–$58.40$54.80--
$920.00Dec 18$61.60$69.00$65.30$45.80 08/27$28.40–$65.30$61.60--
$920.00Jan 15$70.50$76.00$73.25$57.20 08/28$34.30–$73.25$70.50101
$920.00Feb 19$81.90$87.50$84.70$65.42 07/30$44.45–$84.70$81.9011
$920.00Mar 19$87.00$93.70$90.35$83.35 08/26$49.55–$90.35$87.0018
$920.00Jun 17$110.80$116.70$113.75$70.35 08/20$69.50–$113.75$110.80--
$920.00Jan 21$153.00$161.00$157.00$132.70 07/30$107.45–$157.00$153.00--
$930.00Sep 18$14.70$18.30$16.50$7.12 08/28$1.80–$21.00$14.70111
$930.00Oct 16$28.80$36.10$32.45$17.80 08/27$6.65–$32.45$28.80--
$930.00Nov 20$50.80$57.00$53.90$27.00 08/19$21.10–$53.90$50.8029
$930.00Dec 18$56.40$64.00$60.20$42.80 08/05$25.30–$60.20$56.40--
$910.00Sep 18$26.00$33.00$29.50$17.70 08/26$5.20–$29.50$26.0077
$910.00Oct 16$41.00$47.40$44.20$32.02 08/25$8.45–$44.20$41.00--
$910.00Nov 20$60.60$66.90$63.75$48.78 08/10$24.90–$63.75$60.60--
$910.00Dec 18$67.00$75.00$71.00$56.25 08/25$31.80–$71.00$67.00--
$910.00Feb 19$86.50$93.40$89.95$82.39 08/26$48.50–$89.95$86.50--
$940.00Sep 18$9.00$16.00$12.50$5.00 08/27$2.05–$18.45$9.00103
$940.00Oct 16$23.80$29.00$26.40$13.50 08/28$5.95–$26.40$23.804
$940.00Nov 20$44.00$51.90$47.95$34.00 08/28$17.35–$47.95$44.00--
$940.00Dec 18$51.10$59.00$55.05$26.95 08/04$23.15–$55.05$51.10--
$940.00Jan 15$60.00$64.30$62.15$48.60 08/28$28.30–$62.15$60.0063
$940.00Feb 19$71.60$77.90$74.75$50.10 08/18$38.45–$74.75$71.60--
$940.00Mar 19$77.00$82.50$79.75$66.90 08/26$43.30–$79.75$77.00--
$940.00Jun 17$99.60$105.70$102.65$85.64 07/30$61.75–$102.65$99.604
$940.00Jan 21$143.00$151.00$147.00$122.00 08/05$99.35–$147.00$143.00--
$900.00Sep 18$33.00$39.90$36.45$18.03 08/28$5.00–$36.45$33.00350
$900.00Oct 16$47.40$54.00$50.70$31.70 08/28$11.45–$50.70$47.40--
$900.00Nov 20$67.10$73.60$70.35$50.05 08/28$29.25–$70.35$67.10--
$900.00Dec 18$73.10$80.00$76.55$59.62 08/26$35.50–$76.55$73.10--
$900.00Jan 15$81.70$87.80$84.75$66.50 08/28$41.90–$84.75$81.70268
$900.00Feb 19$93.60$98.50$96.05$88.43 07/29$52.40–$96.05$93.60--
$900.00Mar 19$99.00$104.80$101.90$88.50 08/25$57.45–$101.90$99.00--
$900.00Jun 17$119.10$127.70$123.40$108.00 08/07$77.50–$123.40$119.10--
$900.00Jan 21$164.00$172.00$168.00$149.50 08/28$115.50–$168.00$164.00--
$950.00Sep 18$5.40$12.30$8.85$3.50 08/28$2.73–$15.20$5.4097
$950.00Oct 16$19.50$25.50$22.50$17.50 08/25$5.83–$22.50$19.50--
$950.00Nov 20$39.50$46.80$43.15$27.30 08/27$15.60–$43.15$39.5033
$950.00Dec 18$46.10$54.00$50.05$36.65 08/06$20.50–$50.05$46.10--
$890.00Sep 18$41.40$47.80$44.60$24.80 08/28$7.70–$44.60$41.40--
$890.00Oct 16$54.20$61.00$57.60$35.40 08/27$14.10–$57.60$54.20--
$890.00Nov 20$73.10$80.00$76.55$64.93 08/26$32.60–$76.55$73.10--
$890.00Dec 18$79.50$87.00$83.25$60.38 08/27$39.55–$83.25$79.50--
$960.00Sep 18$2.50$10.10$6.30$3.80 08/25$1.50–$13.10$3.8085
$960.00Oct 16$15.90$22.60$19.25$9.65 08/27$4.70–$19.25$15.9077
$960.00Nov 20$34.90$42.30$38.60$15.04 08/20$13.85–$38.60$34.90--
$960.00Jan 15$49.80$54.30$52.05$36.80 08/27$23.25–$52.05$49.80--
$960.00Feb 19$62.00$66.00$64.00$51.00 08/26$32.35–$64.00$62.00--
$960.00Mar 19$67.00$74.80$70.90$53.70 08/25$37.25–$70.90$67.00--
$960.00Jun 17$89.50$95.40$92.45$79.90 08/07$53.50–$92.45$89.50--
$960.00Jan 21$133.00$140.30$136.65$108.79 07/17$92.00–$136.65$133.00--
$880.00Sep 18$49.00$55.80$52.40$29.50 08/28$10.20–$52.40$49.00108
$880.00Oct 16$61.50$68.00$64.75$40.15 08/27$17.80–$64.75$61.50--
$880.00Nov 20$78.90$86.00$82.45$65.57 08/26$37.50–$82.45$78.90--
$880.00Dec 18$85.10$93.00$89.05$60.15 08/06$43.20–$89.05$85.10--
$880.00Jan 15$92.80$99.80$96.30$52.40 08/20$49.10–$96.30$92.8049
$880.00Feb 19$105.40$112.00$108.70$80.30 07/17$60.05–$108.70$105.40--
$880.00Mar 19$111.00$116.80$113.90$100.55 08/06$65.15–$113.90$111.00--
$880.00Jun 17$130.00$139.30$134.65$110.50 08/25$86.00–$134.65$130.00--
$880.00Jan 21$173.00$183.00$178.00$160.32 07/28$124.50–$178.00$173.00--
$970.00Sep 18$2.35$5.00$3.68$4.00 08/06$3.68–$10.20$3.6810
$970.00Oct 16$12.80$18.30$15.55$10.00 08/28$4.15–$15.55$12.80144
$870.00Sep 18$58.00$64.60$61.30$38.61 08/28$14.25–$61.30$58.00--
$870.00Oct 16$69.10$76.00$72.55$34.10 08/21$24.15–$72.55$69.10--
$870.00Nov 20$85.90$93.00$89.45$51.48 08/19$41.30–$89.45$85.90--
$870.00Dec 18$92.20$100.00$96.10$72.00 08/18$46.90–$96.10$92.20--
$860.00Sep 18$67.00$72.60$69.80$44.20 08/28$17.95–$69.80$67.00--
$860.00Oct 16$77.70$84.00$80.85$30.60 08/20$28.70–$80.85$77.70--
$860.00Nov 20$93.80$100.00$96.90$48.82 08/20$45.75–$96.90$93.80--
$860.00Dec 18$98.80$106.00$102.40$78.49 07/28$51.75–$102.40$98.80--
$860.00Jan 15$106.80$113.00$109.90$60.00 08/20$58.55–$109.90$106.80--
$860.00Mar 19$122.40$130.70$126.55$126.55 07/29$74.50–$126.55$126.55--
$860.00Jun 17$143.80$151.70$147.75$87.30 07/07$95.00–$147.75$143.80--
$860.00Jan 21$186.00$194.00$190.00$170.00 07/28$133.50–$190.00$186.00--
$850.00Sep 18$76.80$82.80$79.80$51.40 08/28$22.20–$79.80$76.80--
$850.00Oct 16$85.10$92.00$88.55$37.30 08/20$32.70–$88.55$85.10--
$850.00Nov 20$100.00$106.50$103.25$82.10 08/26$50.85–$103.25$100.0065
$850.00Dec 18$106.50$114.00$110.25$81.73 08/06$56.75–$110.25$106.50--
$850.00Jan 21$192.00$200.00$196.00$170.14 08/10$138.50–$196.00$192.00--
$1000.00Sep 18$0.10$7.40$3.75--$3.75–$3.75—$0.10146
$1000.00Oct 16$4.20$10.20$7.20--$7.20–$7.20—$4.20130
$1000.00Dec 18$27.00$33.40$30.20--$30.20–$30.20—$27.00504
$1000.00Jan 15$35.50$39.00$37.25--$37.25–$37.25—$35.5072
$840.00Sep 18$86.00$90.90$88.45$60.72 08/28$26.65–$88.45$86.00170
$840.00Nov 20$109.10$115.00$112.05$66.13 08/21$55.55–$112.05$109.10--
$840.00Dec 18$113.20$121.00$117.10$98.20 08/10$62.25–$117.10$113.20--
$840.00Jan 15$121.70$128.00$124.85$106.50 08/25$68.35–$124.85$121.70--
$840.00Feb 19$131.10$138.00$134.55$88.08 07/22$79.10–$134.55$131.10--
$840.00Mar 19$137.00$143.50$140.25$96.10 08/21$84.75–$140.25$137.00--
$840.00Jun 17$157.30$164.60$160.95$133.20 08/25$105.00–$160.95$157.30--
$840.00Jan 21$198.00$206.00$202.00$177.23 07/28$143.10–$202.00$198.00--
$830.00Sep 18$95.80$102.10$98.95$81.00 08/26$32.60–$98.95$95.80--
$830.00Nov 20$117.00$123.00$120.00$74.50 07/16$61.35–$120.00$117.00--
$830.00Dec 18$121.50$129.00$125.25$81.50 08/13$66.90–$125.25$121.50--
$830.00Jan 21$205.00$212.00$208.50$180.84 08/10$148.10–$208.50$205.00--
$1020.00Sep 18$0.20$0.90$0.55--$0.55–$0.55—$0.20221
$1020.00Oct 16$3.80$8.20$6.00--$6.00–$6.00—$3.8028
$1020.00Feb 19$38.40$44.00$41.20--$41.20–$41.20—$38.404
$820.00Sep 18$105.30$111.00$108.15$81.42 08/26$38.75–$108.15$105.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$920.00Sep 18$11.60$16.90$14.25$33.50 08/25$14.25–$81.60$14.256
$920.00Jan 15$50.00$56.80$53.40$93.60 07/30$53.40–$101.00$53.40--
$920.00Feb 19$57.40$65.00$61.20$84.60 08/11$61.20–$108.85$61.20--
$920.00Mar 19$61.90$69.10$65.50$85.00 08/25$65.50–$111.70$65.50--
$920.00Jun 17$74.60$81.50$78.05$115.00 07/30$78.05–$123.00$78.05--
$920.00Nov 20$39.80$47.00$43.40--$43.40–$43.40—$39.802
$930.00Sep 18$15.90$21.50$18.70$81.20 08/20$18.70–$91.35$18.70--
$930.00Nov 20$44.30$52.00$48.15$57.90 08/26$48.15–$102.25$48.15--
$910.00Sep 18$7.80$13.10$10.45$29.33 08/25$10.45–$72.70$10.4522
$910.00Dec 18$40.80$49.00$44.90$66.30 08/12$44.90–$91.95$44.90--
$910.00Oct 16$20.30$24.70$22.50--$22.50–$22.50—$20.302
$940.00Nov 20$49.20$57.00$53.10$70.20 08/28$53.10–$110.55$53.10--
$940.00Feb 19$67.10$74.00$70.55$94.30 08/11$70.55–$121.70$70.55--
$940.00Jan 15$59.70$64.90$62.30--$62.30–$62.30—$59.7063
$900.00Sep 18$4.00$10.00$7.00$29.20 08/27$7.00–$64.30$7.00--
$900.00Oct 16$16.80$22.00$19.40$38.70 08/27$19.40–$67.60$19.40--
$900.00Nov 20$32.60$38.50$35.55$60.90 08/18$35.55–$80.85$35.55--
$900.00Dec 18$36.90$44.00$40.45$64.20 08/10$40.45–$85.40$40.45--
$900.00Jan 15$42.10$48.80$45.45$58.50 08/28$45.45–$88.30$45.45--
$900.00Mar 19$53.50$60.90$57.20$75.10 08/25$57.20–$98.60$57.20--
$900.00Jun 17$65.90$74.00$69.95$103.80 07/30$69.95–$110.00$69.95--
$900.00Sep 17$77.00$87.00$82.00$96.02 08/28$82.00–$121.00$82.00--
$950.00Nov 20$55.40$62.00$58.70$76.40 08/28$58.70–$118.95$58.70--
$890.00Sep 18$1.30$9.30$5.30$16.90 08/28$5.30–$55.90$5.30--
$890.00Oct 16$12.90$17.60$15.25$28.40 08/28$15.25–$60.45$15.253
$890.00Nov 20$27.90$36.00$31.95$43.90 08/26$31.95–$74.50$31.9513
$890.00Feb 19$46.60$53.00$49.80$61.40 08/26$49.80–$90.25$49.803
$880.00Sep 18$0.10$7.60$3.85$14.57 08/26$3.85–$47.30$3.85--
$880.00Oct 16$11.10$16.10$13.60$28.60 08/27$13.60–$53.55$13.603
$880.00Nov 20$26.00$31.10$28.55$44.90 08/27$28.55–$68.35$28.55--
$880.00Dec 18$29.50$38.00$33.75$54.40 08/18$33.75–$72.55$33.75--
$880.00Jan 15$36.40$39.30$37.85$48.40 08/28$37.85–$76.30$37.85106
$880.00Feb 19$42.30$48.80$45.55$62.00 08/27$45.55–$84.10$45.555
$880.00Mar 19$45.60$53.20$49.40$66.80 08/25$49.40–$87.30$49.40--
$880.00Jun 17$57.50$66.00$61.75$95.25 08/20$61.75–$100.00$61.75--
$880.00Jan 21$80.00$89.00$84.50$102.00 08/27$84.50–$121.50$84.50--
$870.00Sep 18$0.60$4.70$2.65$8.45 08/26$2.65–$41.35$2.6520
$870.00Nov 20$23.10$29.00$26.05$35.70 08/28$26.05–$61.90$26.05--
$870.00Dec 18$26.30$34.00$30.15$40.00 08/28$30.15–$67.15$30.15--
$870.00Feb 19$38.60$45.00$41.80$53.00 08/28$41.80–$78.45$41.80--
$860.00Sep 18$1.20$3.20$2.20$8.40 08/28$2.20–$34.90$2.20190
$860.00Oct 16$5.60$13.70$9.65$17.45 08/28$9.65–$43.05$9.65--
$860.00Nov 20$20.10$26.00$23.05$38.60 08/25$23.05–$57.05$23.05--
$860.00Dec 18$24.30$31.00$27.65$65.00 07/17$27.65–$61.45$27.65--
$860.00Jan 15$30.10$32.80$31.45$63.10 08/20$31.45–$65.40$31.45--
$860.00Feb 19$36.90$42.00$39.45$56.40 08/25$39.45–$73.15$39.45--
$860.00Mar 19$39.80$46.90$43.35$49.18 08/26$43.35–$76.30$43.35--
$860.00Jun 17$50.20$57.90$54.05$85.25 08/20$54.05–$88.50$54.05--
$860.00Jan 21$74.00$81.00$77.50$91.80 08/27$77.50–$111.00$77.50--
$990.00Sep 18$61.00$68.60$64.80$135.00 08/19$64.80–$150.55$64.80--
$850.00Sep 18$0.00$10.00$5.00$6.25 08/28$2.05–$29.75$5.00--
$850.00Oct 16$4.40$12.00$8.20$16.97 08/27$8.20–$37.95$8.20--
$850.00Nov 20$17.30$24.00$20.65$28.80 08/28$20.65–$52.10$20.65--
$850.00Dec 18$21.90$29.00$25.45$53.15 08/20$25.45–$56.20$25.45--
$1000.00Feb 19$101.10$108.00$104.55$135.30 08/06$104.55–$169.05$104.55--
$1000.00Mar 19$104.60$112.00$108.30$161.57 08/20$108.30–$170.80$108.30--
$840.00Sep 18$0.00$4.30$2.15$5.00 08/28$2.15–$25.40$2.15118
$840.00Oct 16$2.10$10.70$6.40$12.05 08/26$6.40–$32.70$6.40--
$840.00Nov 20$15.80$20.20$18.00$27.60 08/27$18.00–$47.45$18.0037
$840.00Dec 18$18.80$26.00$22.40$45.13 08/19$22.40–$51.85$22.40--
$840.00Jan 15$22.70$27.00$24.85$38.00 08/25$24.85–$56.00$24.85--
$840.00Mar 19$32.90$39.20$36.05$45.90 08/26$36.05–$66.35$36.05--
$840.00Jun 17$44.80$51.30$48.05$81.00 07/27$48.05–$78.50$48.05--
$840.00Sep 17$54.00$63.00$58.50$67.75 08/28$58.50–$90.50$58.50--
$840.00Jan 21$65.90$72.60$69.25$86.35 08/11$69.25–$101.50$69.254
$830.00Sep 18$0.20$1.55$0.88$4.50 08/28$0.88–$22.60$0.88114
$830.00Oct 16$3.90$6.40$5.15$10.64 08/26$5.15–$28.85$5.154
$830.00Nov 20$11.70$20.00$15.85$23.50 08/26$15.85–$43.05$15.85--
$830.00Dec 18$15.30$24.00$19.65$49.29 08/03$19.65–$46.85$19.65--
$830.00Jan 21$61.00$69.30$65.15$99.98 08/05$65.15–$96.50$65.15--
$820.00Sep 18$0.00$1.30$0.65$2.27 08/28$0.65–$19.95$0.65--
$820.00Oct 16$1.00$7.60$4.30$9.00 08/26$4.30–$24.35$4.30--
$820.00Nov 20$9.70$18.00$13.85$21.80 08/27$13.85–$38.15$13.85--
$820.00Dec 18$13.10$22.00$17.55$30.70 08/12$17.55–$42.85$17.55--
$820.00Jan 15$18.50$22.60$20.55$23.30 08/26$20.55–$46.70$20.55--
$820.00Mar 19$26.20$35.00$30.60$76.50 07/13$30.60–$57.25$30.60--
$820.00Jun 17$38.90$45.30$42.10$68.46 07/30$42.10–$71.00$42.10--
$820.00Jan 21$58.00$67.00$62.50$94.40 08/05$62.50–$92.00$62.50--
$810.00Sep 18$0.00$9.50$4.75$5.00 08/28$1.85–$16.90$4.75--
$810.00Oct 16$0.00$5.40$2.70$7.80 08/27$2.70–$21.55$2.70--
$810.00Nov 20$9.00$16.00$12.50$26.03 08/17$12.50–$34.35$12.50--
$810.00Dec 18$11.10$20.00$15.55$34.60 08/13$15.55–$39.85$15.55--
$810.00Feb 19$20.60$29.00$24.80$33.10 08/26$24.80–$50.15$24.80--
$800.00Sep 18$0.00$0.80$0.40$3.95 08/28$0.40–$13.95$0.4072
$800.00Oct 16$0.00$6.80$3.40$7.94 08/27$3.40–$17.65$3.40--
$800.00Nov 20$6.90$14.00$10.45$19.90 08/25$10.45–$30.95$10.4512
$800.00Dec 18$9.30$18.20$13.75$19.53 08/26$13.75–$35.65$13.75--
$800.00Jan 15$13.90$20.30$17.10$18.00 08/26$17.10–$38.55$17.10--
$800.00Feb 19$19.90$27.00$23.45$30.70 08/28$23.45–$46.10$23.45--
$800.00Mar 19$21.40$30.30$25.85$33.50 08/26$25.85–$49.35$25.85--
$800.00Jun 17$32.10$41.00$36.55$54.84 08/07$36.55–$62.50$36.55--
$800.00Jan 21$53.00$61.00$57.00$67.00 08/26$57.00–$84.00$57.00--
$790.00Sep 18$0.00$9.10$4.55$1.87 08/25$1.13–$11.80$1.87--
$790.00Oct 16$0.00$10.00$5.00$5.00 08/26$3.15–$14.90$5.00--
$790.00Feb 19$17.00$25.00$21.00$35.00 08/21$21.00–$43.10$21.00--
$790.00Jan 21$49.00$58.00$53.50$69.38 07/29$53.50–$79.75$53.50--
$780.00Sep 18$0.00$0.65$0.33$0.78 08/28$0.33–$9.95$0.33--
$780.00Oct 16$0.00$10.00$5.00$3.51 08/25$3.00–$13.05$3.51--
$780.00Nov 20$6.50$10.20$8.35$15.60 08/25$8.35–$24.25$8.353
$780.00Jan 15$10.00$18.00$14.00$43.00 07/20$14.00–$32.50$14.00--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

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

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,233
Total Puts 1,335
Average Put/Call Ratio 0.87
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