Tour v346
MCK
MCKESSON CORP
$841.39 +0.01%
$838.00 (-0.40%)🌙
as of 07/17 06:54 PM
(7/16 18:43) ◀
|
Friday, July 17, 2026 (6:54pm)
January 2026
|
▶
◀ 7/17 18:54

Option Volume

Detail
ℹ
Current (07/17) 1,172
Calls: 1,010 (86%)
Puts: 162 (14%)
Prior (07/16) 643
Calls: 499 (78%)
Puts: 144 (22%)
Current vs Prior +82.27%
Calls: +102.40% (Calls)
Puts: +12.50% (Puts)
Prior 7-Day Total 4,815
Calls: 2,596 (54%)
Puts: 2,219 (46%)
Prior 7-Day Average 687
Calls: 370 (54%)
Puts: 317 (46%)
Current vs Prior 7-Day Avg +70.38%
Calls: +172.34%
Puts: -48.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $4.06M
Calls: $3.63M (89%)
Puts: $433.7K (11%)
Prior (07/16) $4.03M
Calls: $3.86M (96%)
Puts: $164.4K (4%)
Current vs Prior +0.87%
Calls: -6.07%
Puts: +163.74%
Prior 7-Day Total $12.77M
Calls: $9.91M (78%)
Puts: $2.85M (22%)
Prior 7-Day Average $1.82M
Calls: $1.42M (78%)
Puts: $407.8K (22%)
Current vs Prior 7-Day Avg +122.69%
Calls: +156.20%
Puts: +6.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.16
Prior (07/16) 0.29
Current vs Prior -44.42%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -85.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 3,927
Calls: 3,226 (82%)
Puts: 701 (18%)
Prior (07/16) 4,965
Calls: 3,641 (73%)
Puts: 1,324 (27%)
Current vs Prior -20.91%
Prior 7-Day Total 28,081
Calls: 20,378 (73%)
Puts: 7,703 (27%)
Prior 7-Day Average 4,011
Calls: 2,911 (73%)
Puts: 1,100 (27%)
Current vs Prior 7-Day Avg -2.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.33% | 9.11%1.33% | 9.11%
Prior 2.22% | 9.03%2.22% | 9.03%
Current vs Prior +309.85% | +22.96%-39.95% | +0.91%
Prior 7-Day Avg 3.24% | 9.53%3.24% | 9.53%
Current vs 7-Day Avg +181.12% | +16.46%-58.81% | -4.43%
Prior 7-Day Eod 2.22% | 9.03%2.22% | 9.03%
Current vs 7-Day Eod +309.85% | +22.96%-39.95% | +0.91%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.14% | 10.63%
Calls: 9.34% | 10.04%
Puts: 6.94% | 11.23%
Prior 8.14% | 10.63%
Calls: 9.34% | 10.04%
Puts: 6.94% | 11.23%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.14% | 10.63%
Calls: 9.34% | 10.04%
Puts: 6.94% | 11.23%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($3.63M) vs puts ($433.7K). Dollar volume significantly above 7-day average (123% higher). Above-average activity with volume up 82% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (1,010 calls vs 162 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 8.3%, best 6.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 1798.20105.00$101.606.7%10.93--
$760.00Jul 1778.7084.90$81.807.6%190.9241
$770.00Jul 1768.2074.90$71.559.4%10.91--
$790.00Aug 2167.1074.10$70.609.9%10.73--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Aug 2154.3058.80$56.558.0%150.64--

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. 17 found (avg delta 0.77, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Jul 1728.4034.70$31.5520.0%370.99143
$820.00Jul 1718.4024.70$21.5529.2%450.99114
$740.00Jul 1798.20105.00$101.606.7%10.93--
$760.00Jul 1778.7084.90$81.807.6%190.9241
$770.00Jul 1768.2074.90$71.559.4%10.91--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Aug 2154.3058.80$56.558.0%150.64--
$850.00Aug 2136.4040.30$38.3510.2%100.5113

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 690, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Aug 2136.3040.30$38.3010.4%600.5226
$850.00Aug 2131.4037.80$34.6018.5%460.48150
$820.00Jul 1718.4024.70$21.5529.2%450.99114
$800.00Jul 1738.4044.90$41.6515.6%440.88252
$880.00Aug 2118.0025.00$21.5032.6%440.36178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2115.4021.70$18.5534.0%260.3070
$750.00Aug 215.408.60$7.0045.7%240.14240
$820.00Jul 170.000.05$0.03166.7%150.01--
$880.00Aug 2154.3058.80$56.558.0%150.64--
$810.00Aug 2118.6024.80$21.7028.6%100.3436

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 1158.4%, max 2934.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$790.00Jul 17Aug 21699.1%35.5%1870.0%3--
$890.00Jul 17Aug 21625.7%34.1%1733.1%689
$800.00Jul 17Aug 21597.6%34.8%1615.7%48365
$880.00Jul 17Aug 21535.3%35.8%1395.9%47178
$870.00Jul 17Aug 21439.4%36.6%1099.1%7186
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$750.00Jul 17Aug 211092.0%36.0%2934.0%28409
$780.00Jul 17Aug 21798.8%34.5%2217.9%461
$820.00Jul 17Aug 21145.0%33.9%327.6%1621
$840.00Jul 17Aug 21123.1%33.8%264.3%71

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 11.12, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$910.00$920.00Aug 21$1.20$8.80$1.207.33$911.20
$970.00$1000.00Aug 21$3.90$26.10$3.906.69$973.90
$930.00$950.00Aug 21$2.80$17.20$2.806.14$932.80
$890.00$900.00Aug 21$1.55$8.45$1.555.45$891.55
$950.00$960.00Aug 21$1.62$8.38$1.625.17$951.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$760.00Aug 21$1.65$18.35$1.6511.12$778.35
$840.00$830.00Jul 17$0.85$9.15$0.8510.76$839.15
$830.00$820.00Jul 17$1.42$8.58$1.426.04$828.58
$800.00$790.00Aug 21$2.65$7.35$2.652.77$797.35
$810.00$800.00Aug 21$3.15$6.85$3.152.17$806.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 99.00, avg 5.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$760.00Jul 17$19.80$19.80$0.2099.00$759.80
$790.00$800.00Jul 17$9.75$9.75$0.2539.00$799.75
$830.00$840.00Jul 17$8.92$8.92$1.088.26$838.92
$790.00$800.00Aug 21$7.20$7.20$2.802.57$797.20
$800.00$820.00Aug 21$14.15$14.15$5.852.42$814.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$880.00$850.00Aug 21$18.20$18.20$11.801.54$861.80
$840.00$820.00Aug 21$9.30$9.30$10.700.87$830.70
$850.00$840.00Aug 21$3.70$3.70$6.300.59$846.30
$790.00$780.00Aug 21$3.65$3.65$6.350.57$786.35
$820.00$810.00Aug 21$3.65$3.65$6.350.57$816.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $23.04, cheapest $4.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$890.00Jul 17Aug 21$14.55625.7%34.1%
$880.00Jul 17Aug 21$19.10535.3%35.8%
$790.00Jul 17Aug 21$19.20699.1%35.5%
$800.00Jul 17Aug 21$21.75597.6%34.8%
$870.00Jul 17Aug 21$23.35439.4%36.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Jul 17Aug 21$4.601092.0%36.0%
$780.00Jul 17Aug 21$9.85798.8%34.5%
$820.00Jul 17Aug 21$25.32145.0%33.9%
$840.00Jul 17Aug 21$32.35123.1%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 0.57% of stock, avg 6.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$840.00Jul 17$2.53$2.30$4.83$835.17$844.830.57%
$830.00Jul 17$11.45$1.45$12.90$817.10$842.901.53%
$820.00Jul 17$21.55$0.03$21.58$798.42$841.582.56%
$780.00Jul 17$61.55$2.40$63.95$716.05$843.957.60%
$840.00Aug 21$38.30$34.65$72.95$767.05$912.958.67%
$850.00Aug 21$34.60$38.35$72.95$777.05$922.958.67%
$820.00Aug 21$49.25$25.35$74.60$745.40$894.608.87%
$880.00Aug 21$21.50$56.55$78.05$801.95$958.059.28%
$800.00Aug 21$63.40$18.55$81.95$718.05$881.959.74%
$790.00Aug 21$70.60$15.90$86.50$703.50$876.5010.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.46% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$830.00Jul 17$2.40$1.45$3.85$826.15$863.85
$870.00$830.00Jul 17$2.40$1.45$3.85$826.15$873.85
$880.00$830.00Jul 17$2.40$1.45$3.85$826.15$883.85
$890.00$830.00Jul 17$2.40$1.45$3.85$826.15$893.85
$860.00$840.00Jul 17$2.40$2.30$4.70$835.30$864.70
$870.00$840.00Jul 17$2.40$2.30$4.70$835.30$874.70
$880.00$840.00Jul 17$2.40$2.30$4.70$835.30$884.70
$890.00$840.00Jul 17$2.40$2.30$4.70$835.30$894.70
$860.00$780.00Jul 17$2.40$2.40$4.80$775.20$864.80
$860.00$750.00Jul 17$2.40$2.40$4.80$745.20$864.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 27.57, avg credit $8.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
800/810830/840Aug 21$9.65$0.3527.57$800.35$839.65
800/810850/860Aug 21$9.50$0.5019.00$800.50$859.50
790/800830/840Aug 21$9.15$0.8510.76$790.85$839.15
790/800850/860Aug 21$9.00$1.009.00$791.00$859.00
780/790800/820Aug 21$17.80$2.208.09$772.20$817.80
750/760800/820Aug 21$17.75$2.257.89$742.25$817.75
840/850880/890Aug 21$8.25$1.754.71$841.75$888.25
780/790880/890Aug 21$8.20$1.804.56$781.80$888.20
810/820880/890Aug 21$8.20$1.804.56$811.80$888.20
750/760880/890Aug 21$8.15$1.854.41$751.85$888.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$810.00$820.00Jul 17$0.10$9.9099.00
$760.00$770.00$780.00Jul 17$0.25$9.7539.00
$780.00$790.00$800.00Jul 17$0.40$9.6024.00
$820.00$830.00$840.00Jul 17$1.18$8.827.47
$850.00$860.00$870.00Jul 17$2.40$7.603.17
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$790.00$800.00$810.00Aug 21$0.50$9.5019.00
$800.00$810.00$820.00Aug 21$0.50$9.5019.00

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 $-4.77, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$930.00$950.001:2Aug 21-$1.90$18.10
$850.00$860.001:2Jul 17$0.00$10.00
$820.00$830.001:2Jul 17-$1.35$8.65
$950.00$960.001:2Aug 21-$1.46$8.54
$860.00$870.001:2Jul 17-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$820.00$780.001:2Jul 17-$4.77$35.23
$780.00$750.001:2Jul 17-$2.40$27.60
$750.00$730.001:2Jul 17-$2.40$17.60
$780.00$760.001:2Aug 21-$8.95$11.05
$880.00$850.001:2Aug 21-$20.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.73%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$850.00Aug 21$31.400.481.0%3.73%4.76%46150
$860.00Aug 21$26.400.442.2%3.14%5.35%248
$870.00Aug 21$23.200.403.4%2.76%6.16%5186
$880.00Aug 21$18.000.364.6%2.14%6.73%44178
$890.00Aug 21$15.100.315.8%1.79%7.57%589
$900.00Aug 21$11.800.287.0%1.40%8.37%11--
$910.00Aug 21$10.000.248.2%1.19%9.34%2717
$920.00Aug 21$6.900.219.3%0.82%10.16%932
$930.00Aug 21$5.000.1710.5%0.59%11.13%1--
$950.00Aug 21$2.900.1212.9%0.34%13.25%536

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 646 vol/day, 190 traded recently)

MCK averages only 646 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 01-15 call last traded $49.00 on 06/25 (now $79.10/$84.20) — try a limit near $79.10. Also watch the $800.00 01-15 call last traded $71.00 on 07/09 (now $101.00/$107.60) — try a limit near $101.00; the $860.00 01-15 call last traded $33.50 on 06/22 (now $69.20/$74.70) — try a limit near $69.20. Most tradeable put: the $850.00 08-21 put last traded $53.67 on 07/08 (now $36.40/$40.30) — try a limit near $38.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$840.00Jul 17$0.05$5.00$2.53$1.40 07/09$0.50–$6.95$1.4069
$840.00Aug 21$36.30$40.30$38.30$22.60 07/10$8.75–$38.30$36.3026
$840.00Sep 18$45.60$49.50$47.55$23.00 07/09$13.85–$47.55$45.60116
$840.00Nov 20$66.30$73.60$69.95$40.59 06/15$27.10–$69.95$66.30--
$840.00Dec 18$71.90$78.60$75.25$56.40 07/07$31.30–$75.25$71.90--
$840.00Jan 15$79.10$84.20$81.65$49.00 06/25$36.70–$81.65$79.1065
$840.00Mar 19$95.40$101.90$98.65$82.40 07/08$49.35–$98.65$95.40--
$840.00Jun 17$113.00$121.00$117.00$81.80 07/02$65.45–$117.00$113.00--
$840.00Jan 21$152.00$160.00$156.00$132.23 07/07$99.50–$156.00$152.00--
$850.00Jul 17$0.00$9.60$4.80$1.20 07/10$0.53–$4.80$1.20157
$850.00Aug 21$31.40$37.80$34.60$18.00 07/10$6.45–$34.60$31.40150
$850.00Nov 20$61.00$68.80$64.90$51.29 07/08$23.65–$64.90$61.0015
$850.00Jan 21$147.00$155.00$151.00$100.88 06/30$95.50–$151.00$147.00--
$830.00Jul 17$8.20$14.70$11.45$3.10 07/10$1.60–$13.50$8.2065
$830.00Aug 21$41.70$47.90$44.80$21.75 07/09$10.25–$44.80$41.70356
$830.00Nov 20$71.00$79.00$75.00$60.00 07/08$29.85–$75.00$71.00--
$830.00Dec 18$78.40$83.90$81.15$58.00 07/07$34.30–$81.15$78.40--
$860.00Jul 17$0.00$4.80$2.40$2.50 07/08$0.80–$4.65$2.4063
$860.00Aug 21$26.40$30.10$28.25$10.50 07/09$5.65–$28.25$26.4048
$860.00Sep 18$35.80$40.60$38.20$16.40 07/09$10.10–$38.20$35.80265
$860.00Nov 20$55.80$63.90$59.85$29.55 07/02$21.40–$59.85$55.80--
$860.00Jan 15$69.20$74.70$71.95$33.50 06/22$30.80–$71.95$69.2039
$860.00Mar 19$84.10$92.00$88.05$57.30 07/06$42.45–$88.05$84.10--
$860.00Jun 17$105.00$111.00$108.00$87.30 07/07$58.45–$108.00$105.00--
$860.00Jan 21$142.00$150.00$146.00$117.70 06/10$92.00–$146.00$142.00--
$820.00Jul 17$18.40$24.70$21.55$5.62 07/10$1.95–$21.55$18.40114
$820.00Aug 21$46.70$51.80$49.25$26.68 07/10$12.70–$49.25$46.7031
$820.00Sep 18$57.10$60.90$59.00$38.08 07/10$18.55–$59.00$57.10--
$820.00Nov 20$78.30$84.90$81.60$39.50 06/23$33.30–$81.60$78.30--
$820.00Dec 18$83.40$91.00$87.20$53.80 07/02$38.25–$87.20$83.40--
$820.00Jan 15$90.00$96.50$93.25$79.05 07/08$43.65–$93.25$90.00--
$820.00Mar 19$105.00$113.00$109.00$81.25 07/09$56.20–$109.00$105.00--
$820.00Jun 17$124.00$132.00$128.00$98.50 07/09$73.50–$128.00$124.00--
$820.00Jan 21$162.00$170.00$166.00$119.30 06/24$107.50–$166.00$162.00--
$870.00Jul 17$0.00$4.80$2.40$0.82 06/25$1.00–$4.58$0.82--
$870.00Aug 21$23.20$28.30$25.75$13.10 07/10$4.80–$25.75$23.20186
$870.00Nov 20$51.80$59.00$55.40$39.10 06/12$19.40–$55.40$51.80--
$870.00Dec 18$58.20$64.10$61.15$27.00 06/18$23.10–$61.15$58.2028
$810.00Jul 17$28.40$34.70$31.55$12.95 07/09$2.90–$31.80$28.40143
$810.00Aug 21$53.40$59.20$56.30$31.15 07/10$14.85–$56.30$53.40--
$810.00Nov 20$83.20$89.40$86.30$37.98 07/01$36.95–$86.30$83.20--
$810.00Dec 18$88.90$97.00$92.95$63.00 07/09$41.50–$92.95$88.90--
$810.00Jan 21$168.00$176.00$172.00$147.42 07/08$111.50–$172.00$168.00--
$880.00Jul 17$0.00$4.80$2.40$2.06 07/09$1.25–$2.40$2.06--
$880.00Aug 21$18.00$25.00$21.50$7.66 07/09$4.93–$21.50$18.00178
$880.00Sep 18$28.60$33.30$30.95$11.96 07/09$6.70–$30.95$28.6088
$880.00Nov 20$47.70$55.00$51.35$25.25 06/25$16.50–$51.35$47.70--
$880.00Dec 18$53.00$60.30$56.65$28.70 05/20$20.45–$56.65$53.00--
$880.00Jan 15$60.00$65.70$62.85$39.24 07/09$25.75–$62.85$60.00--
$880.00Mar 19$76.40$82.00$79.20$50.00 07/06$36.15–$79.20$76.40--
$880.00Jan 21$133.00$141.00$137.00$121.97 07/08$85.00–$137.00$133.00--
$800.00Jul 17$38.40$44.90$41.65$14.51 07/10$4.08–$41.65$38.40252
$800.00Aug 21$59.90$66.90$63.40$39.73 07/10$17.35–$63.40$59.90113
$800.00Sep 18$68.00$75.60$71.80$44.00 07/10$25.15–$71.80$68.00--
$800.00Nov 20$89.50$97.00$93.25$60.90 07/09$40.85–$93.25$89.50--
$800.00Dec 18$95.50$102.80$99.15$85.50 07/08$45.10–$99.15$95.50--
$800.00Jan 15$101.00$107.60$104.30$71.00 07/09$51.65–$104.30$101.0049
$800.00Mar 19$117.10$125.00$121.05$80.35 06/25$64.50–$121.05$117.10--
$800.00Jan 21$173.00$181.00$177.00$141.95 07/09$116.00–$177.00$173.00--
$890.00Jul 17$0.00$4.80$2.40$0.31 07/09$0.63–$4.50$0.31--
$890.00Aug 21$15.10$18.80$16.95$7.00 07/10$4.35–$16.95$15.1089
$890.00Nov 20$42.70$50.90$46.80$35.60 07/08$14.90–$46.80$42.70--
$790.00Jul 17$48.00$54.80$51.40$21.20 07/10$6.00–$51.70$48.00--
$790.00Aug 21$67.10$74.10$70.60$39.10 07/09$21.50–$70.60$67.10--
$790.00Dec 18$101.80$109.00$105.40$79.70 07/07$49.25–$105.40$101.80--
$790.00Jan 21$179.00$186.00$182.50$147.00 07/09$120.00–$182.50$179.00--
$900.00Dec 18$46.00$51.40$48.70--$48.70–$48.70—$46.0031
$780.00Jul 17$58.20$64.90$61.55$33.00 07/07$6.80–$61.55$58.2037
$780.00Aug 21$74.80$82.00$78.40$50.00 07/10$25.10–$78.40$74.80--
$780.00Sep 18$82.00$88.20$85.10$51.63 07/09$31.70–$85.10$82.00--
$780.00Nov 20$102.00$110.60$106.30$66.00 07/06$49.75–$106.30$102.00--
$780.00Dec 18$109.50$114.90$112.20$94.70 07/08$54.75–$112.20$109.50--
$780.00Jan 15$115.40$120.00$117.70$70.98 07/01$59.90–$117.70$115.40--
$780.00Mar 19$129.00$137.00$133.00$87.90 06/24$73.50–$133.00$129.00--
$780.00Jan 21$184.00$192.00$188.00$147.63 07/06$124.50–$188.00$184.00--
$910.00Aug 21$10.00$13.10$11.55--$10.70–$11.55$10.0017
$770.00Jul 17$68.20$74.90$71.55$32.10 07/09$10.90–$72.15$68.20--
$770.00Aug 21$82.70$88.50$85.60$66.26 07/09$29.30–$85.60$82.70--
$770.00Feb 19$131.40$137.20$134.30$93.50 07/02$72.95–$134.30$131.40--
$770.00Jan 21$190.00$198.00$194.00$174.45 07/08$129.00–$194.00$190.00--
$920.00Aug 21$6.90$13.80$10.35--$8.65–$10.35$6.9032
$760.00Jul 17$78.70$84.90$81.80$43.31 07/10$14.00–$81.80$78.7041
$760.00Aug 21$91.00$96.70$93.85$69.66 07/09$33.70–$93.85$91.00--
$760.00Sep 18$98.00$104.00$101.00$72.00 07/07$40.65–$101.00$98.00--
$760.00Nov 20$116.00$124.60$120.30$77.30 07/06$59.00–$120.30$116.00--
$760.00Dec 18$123.00$129.40$126.20$80.78 05/22$63.60–$126.20$123.00--
$760.00Jan 15$128.40$133.50$130.95$113.00 07/08$69.10–$130.95$128.40--
$760.00Mar 19$143.80$149.20$146.50$95.30 06/23$82.65–$146.50$143.80--
$750.00Jul 17$88.10$95.80$91.95$41.00 07/02$17.60–$91.95$88.10--
$750.00Aug 21$99.60$105.30$102.45$65.55 07/09$37.85–$102.45$99.60--
$750.00Jan 21$201.00$210.00$205.50$172.50 06/10$139.00–$205.50$201.00--
$740.00Jul 17$98.20$105.00$101.60$78.79 07/08$23.05–$101.60$98.20--
$740.00Aug 21$108.40$114.10$111.25$70.50 06/09$44.55–$111.25$108.40--
$740.00Sep 18$114.00$119.70$116.85$86.00 07/07$51.30–$116.85$114.00--
$740.00Nov 20$131.30$139.00$135.15$90.50 07/02$69.00–$135.15$131.30--
$740.00Jan 15$142.50$147.70$145.10--$145.10–$145.10—$142.5020
$950.00Aug 21$2.90$6.50$4.70--$4.70–$4.70—$2.9036
$1000.00Aug 21$0.60$2.20$1.40--$1.40–$1.40—$0.60192
$1060.00Jan 15$10.60$15.80$13.20--$13.20–$13.20—$10.6015
$1080.00Aug 21$0.10$2.00$1.05--$1.05–$1.05—$0.1018
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$840.00Jul 17$0.00$4.60$2.30$25.00 07/08$2.30–$93.35$2.301
$840.00Sep 18$38.80$42.70$40.75$114.62 06/01$40.75–$101.20$40.75--
$840.00Jan 15$62.20$68.70$65.45$83.40 07/10$64.55–$115.50$65.45--
$840.00Mar 19$72.30$79.10$75.70$108.79 06/25$74.80–$122.70$75.70--
$840.00Jun 17$83.00$90.00$86.50$93.30 07/08$86.05–$132.50$86.50--
$850.00Jul 17$5.60$11.80$8.70$77.50 06/16$8.70–$104.60$8.70--
$850.00Aug 21$36.40$40.30$38.35$53.67 07/08$38.35–$106.65$38.3513
$850.00Dec 18$63.60$70.00$66.80$94.70 07/02$65.80–$120.20$66.80--
$830.00Jul 17$0.00$2.90$1.45$49.50 06/16$1.45–$83.50$1.45--
$830.00Aug 21$26.50$31.10$28.80$42.10 07/08$28.80–$90.20$28.80--
$830.00Nov 20$49.70$55.60$52.65$114.97 06/01$52.50–$103.55$52.65--
$860.00Jul 17$15.30$21.60$18.45$91.80 07/01$18.45–$114.30$18.45--
$860.00Sep 18$47.90$53.80$50.85$65.10 07/08$50.85–$117.95$50.854
$860.00Jan 15$72.10$79.00$75.55$140.20 06/03$74.95–$130.10$75.55--
$860.00Mar 19$81.90$89.00$85.45$124.00 06/25$84.75–$136.55$85.45--
$860.00Jun 17$92.00$100.00$96.00$122.20 07/02$95.50–$145.50$96.00--
$860.00Dec 18$68.40$75.00$71.70--$71.70–$71.70—$68.409
$820.00Jul 17$0.00$0.05$0.03$26.15 07/09$0.03–$74.05$0.03--
$820.00Aug 21$22.30$28.40$25.35$50.90 07/09$25.35–$81.65$25.3521
$820.00Sep 18$28.00$36.60$32.30$39.80 07/08$32.30–$86.25$32.30--
$820.00Nov 20$45.40$50.60$48.00$82.04 05/19$48.00–$95.95$48.00--
$820.00Jan 21$95.00$104.00$99.50$136.10 06/18$98.50–$136.50$99.50--
$870.00Jul 17$25.20$31.70$28.45$95.00 06/29$28.45–$124.45$28.45--
$810.00Jul 17$0.00$0.05$0.03$19.46 07/09$0.03–$65.45$0.03--
$810.00Aug 21$18.60$24.80$21.70$34.80 07/09$21.70–$74.35$21.7036
$880.00Jul 17$35.20$41.70$38.45$105.00 06/29$38.45–$134.40$38.45--
$880.00Sep 18$59.20$67.00$63.10$77.90 07/08$62.55–$135.80$63.10--
$880.00Jan 15$83.40$88.20$85.80$108.10 07/10$85.35–$145.35$85.80--
$880.00Mar 19$92.80$99.50$96.15$140.50 05/22$95.60–$150.95$96.15--
$800.00Jul 17$0.00$4.80$2.40$10.06 07/10$2.40–$55.95$2.40--
$800.00Aug 21$15.40$21.70$18.55$32.17 07/09$18.20–$67.05$18.5570
$800.00Sep 18$21.00$28.60$24.80$32.40 07/08$24.80–$71.35$24.80--
$800.00Nov 20$36.10$45.00$40.55$82.45 06/04$40.25–$83.45$40.55--
$800.00Dec 18$41.50$49.00$45.25$57.00 07/07$44.45–$86.35$45.25--
$800.00Jan 15$46.10$49.90$48.00$68.40 07/06$48.00–$88.60$48.00--
$800.00Mar 19$56.00$63.00$59.50$83.60 06/25$57.85–$96.80$59.50--
$800.00Jun 17$65.00$74.00$69.50$106.90 06/30$68.50–$108.00$69.50--
$800.00Jan 21$86.00$92.70$89.35$131.90 06/02$89.35–$125.00$89.35--
$890.00Aug 21$59.90$65.40$62.65$116.00 06/05$62.65–$143.95$62.65--
$890.00Nov 20$80.20$88.00$84.10$137.70 05/22$84.10–$149.35$84.10--
$790.00Jul 17$0.00$4.80$2.40$5.72 07/10$2.40–$48.70$2.40--
$790.00Aug 21$12.60$19.20$15.90$27.77 07/07$15.65–$60.15$15.9028
$900.00Jul 17$55.10$61.60$58.35$113.55 06/16$58.35–$154.45$58.35--
$900.00Aug 21$68.20$74.00$71.10$100.73 07/07$70.25–$153.75$71.10--
$900.00Sep 18$73.10$80.00$76.55$150.00 06/29$76.55–$154.05$76.55--
$900.00Nov 20$86.40$94.00$90.20$112.73 07/07$90.05–$158.45$90.20--
$900.00Dec 18$90.50$97.60$94.05$171.12 06/02$93.70–$159.90$94.05--
$900.00Jan 15$94.30$101.00$97.65$121.80 07/10$97.20–$161.45$97.65--
$900.00Mar 19$103.60$111.00$107.30$177.42 06/02$106.80–$165.95$107.30--
$780.00Jul 17$0.00$4.80$2.40$4.44 07/10$2.40–$41.15$2.4061
$780.00Aug 21$10.60$13.90$12.25$22.10 07/07$12.25–$53.55$12.25--
$780.00Sep 18$17.80$23.70$20.75$38.40 07/06$19.90–$59.05$20.75--
$780.00Nov 20$29.30$38.00$33.65$52.50 07/02$33.35–$71.30$33.65--
$780.00Jan 15$38.20$43.50$40.85$68.40 06/26$40.85–$77.85$40.85--
$780.00Mar 19$47.80$55.90$51.85$72.90 06/25$50.75–$85.80$51.85--
$780.00Jan 21$78.00$85.00$81.50$92.51 07/07$81.50–$114.00$81.50--
$770.00Jul 17$0.00$4.80$2.40$2.01 07/10$1.50–$34.10$2.01--
$770.00Aug 21$8.50$15.70$12.10$24.40 07/10$11.20–$48.50$12.10--
$770.00Feb 19$41.70$49.00$45.35$77.70 06/30$43.85–$77.75$45.35--
$770.00Jan 21$74.00$83.00$78.50$88.49 07/07$77.50–$109.00$78.50--
$760.00Jul 17$0.00$4.80$2.40$2.40 07/10$1.00–$28.20$2.40--
$760.00Aug 21$7.10$14.10$10.60$18.00 07/10$9.85–$43.15$10.60--
$760.00Sep 18$12.90$19.10$16.00$19.35 07/08$15.00–$49.10$16.00--
$760.00Nov 20$24.60$31.10$27.85$45.42 07/02$27.40–$61.05$27.85--
$760.00Dec 18$29.00$35.60$32.30$65.60 06/04$31.50–$64.45$32.30--
$760.00Jan 15$32.70$39.00$35.85$39.53 07/08$35.85–$66.80$35.85--
$760.00Mar 19$40.80$48.30$44.55$69.30 06/23$44.15–$75.40$44.55--
$760.00Jun 17$50.00$59.00$54.50$59.56 07/08$54.50–$87.00$54.50--
$760.00Jan 21$70.00$79.00$74.50$89.00 06/11$73.50–$104.50$74.50--
$750.00Jul 17$0.00$4.80$2.40$1.51 07/10$0.65–$23.10$1.51169
$750.00Aug 21$5.40$8.60$7.00$20.50 07/10$7.00–$37.70$7.00240
$750.00Jan 21$66.00$76.00$71.00$89.00 06/09$70.50–$99.50$71.00--
$740.00Jul 17$0.00$4.80$2.40$0.92 07/10$0.25–$17.85$0.92--
$740.00Aug 21$3.50$10.00$6.75$10.97 07/08$6.75–$33.00$6.75--
$740.00Sep 18$9.10$15.50$12.30$18.50 07/09$12.25–$39.35$12.30--
$740.00Nov 20$18.80$27.90$23.35$49.94 06/29$22.90–$50.85$23.35--
$740.00Dec 18$23.50$30.50$27.00$35.80 07/10$26.35–$54.40$27.00--
$740.00Jan 15$26.30$33.40$29.85$56.60 06/22$29.45–$57.50$29.85--
$740.00Mar 19$35.00$41.80$38.40$60.70 06/23$38.15–$65.95$38.40--
$740.00Jan 21$63.00$72.00$67.50$90.00 06/08$66.50–$94.50$67.50--
$730.00Jul 17$0.00$4.80$2.40$0.88 07/10$0.28–$14.00$0.88--
$730.00Aug 21$2.60$8.50$5.55$11.90 07/10$5.55–$28.90$5.55--
$720.00Jul 17$0.00$4.80$2.40$0.95 07/10$1.08–$10.70$0.95--
$720.00Aug 21$1.80$8.30$5.05$8.50 07/07$5.05–$24.65$5.05--
$720.00Sep 18$4.00$11.40$7.70$18.20 07/06$7.70–$30.15$7.70--
$720.00Nov 20$15.60$22.90$19.25$25.58 07/10$18.40–$42.50$19.25--
$720.00Dec 18$19.10$26.40$22.75$45.00 06/29$22.00–$46.05$22.75--
$720.00Jan 15$21.70$28.70$25.20$33.00 07/07$25.20–$48.30$25.20--
$720.00Mar 19$30.90$37.00$33.95$64.10 06/02$33.00–$58.20$33.953
$720.00Jan 21$56.00$65.00$60.50$65.39 07/08$60.00–$85.95$60.50--
$710.00Jul 17$0.00$4.80$2.40$2.30 07/02$1.35–$8.55$2.30--
$710.00Aug 21$1.10$10.00$5.55$9.88 07/10$5.15–$20.90$5.55--
$700.00Jul 17$0.00$4.80$2.40$0.20 07/10$0.50–$6.35$0.20--
$700.00Aug 21$0.55$9.20$4.88$7.00 07/10$4.63–$18.65$4.88--
$700.00Sep 18$3.20$9.40$6.30$13.50 07/02$6.30–$23.00$6.30--
$700.00Nov 20$12.40$18.40$15.40$19.00 07/08$15.40–$35.15$15.40--
$700.00Dec 18$15.30$22.60$18.95$27.00 07/09$18.05–$38.35$18.95--
$700.00Jan 15$17.80$23.20$20.50$34.50 06/24$20.50–$41.80$20.50--
$700.00Mar 19$26.20$32.00$29.10$41.15 06/17$28.40–$50.00$29.10--
$640.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--46

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 1,010
Total Puts 162
Put/Call Ratio 0.16
Net Difference 848

Prior's Put/Call Breakdown

Total Calls 499
Total Puts 144
Put/Call Ratio 0.29
Net Difference 355

Prior 7-Day Put/Call Summary

Total Calls 2,596
Total Puts 2,219
Average Put/Call Ratio 1.11
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