Tour v366
MCK
MCKESSON CORP
$831.46 -1.18%
$828.18 (-0.39%)🌙
as of 07/20 06:47 PM
(7/17 18:54) ◀
|
Monday, July 20, 2026 (6:47pm)
January 2026
|
▶ (7/21 18:46)
◀ 7/20 18:47 ▶

Option Volume

Detail
ℹ
Current (07/20) 245
Calls: 170 (69%)
Puts: 75 (31%)
Prior (07/17) 1,172
Calls: 1,010 (86%)
Puts: 162 (14%)
Current vs Prior -79.10%
Calls: -83.17% (Calls)
Puts: -53.70% (Puts)
Prior 7-Day Total 5,409
Calls: 3,190 (59%)
Puts: 2,219 (41%)
Prior 7-Day Average 772
Calls: 455 (59%)
Puts: 317 (41%)
Current vs Prior 7-Day Avg -68.29%
Calls: -62.70%
Puts: -76.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $725.0K
Calls: $571.6K (79%)
Puts: $153.4K (21%)
Prior (07/17) $4.06M
Calls: $3.63M (89%)
Puts: $433.7K (11%)
Current vs Prior -82.15%
Calls: -84.24%
Puts: -64.63%
Prior 7-Day Total $14.74M
Calls: $11.80M (80%)
Puts: $2.94M (20%)
Prior 7-Day Average $2.11M
Calls: $1.69M (80%)
Puts: $420.6K (20%)
Current vs Prior 7-Day Avg -65.58%
Calls: -66.09%
Puts: -63.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.44
Prior (07/17) 0.16
Current vs Prior +175.05%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -59.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 3,987
Calls: 3,203 (80%)
Puts: 784 (20%)
Prior (07/17) 3,927
Calls: 3,226 (82%)
Puts: 701 (18%)
Current vs Prior +1.53%
Prior 7-Day Total 26,619
Calls: 19,302 (73%)
Puts: 7,317 (27%)
Prior 7-Day Average 3,802
Calls: 2,757 (73%)
Puts: 1,045 (27%)
Current vs Prior 7-Day Avg +4.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.93% | 10.89%
Prior 9.11% | 11.10%
Current vs Prior -1.97% | -1.89%
Prior 7-Day Avg 3.95% | 9.74%
Current vs 7-Day Avg +126.20% | +11.81%
Prior 7-Day Eod 9.11% | 11.10%
Current vs 7-Day Eod -1.97% | -1.89%
Sentiment BULLISH

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 79% of dollar volume in calls ($571.6K) vs puts ($153.4K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 79% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (170 calls vs 75 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 -- of results (avg --%, best --%)

No options available for this category

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. 5 found (avg delta 0.59, highest 0.68)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2152.0058.20$55.1011.3%50.68115
$810.00Aug 2145.0051.60$48.3013.7%60.63385
$820.00Aug 2139.0046.90$42.9518.4%30.5834
$830.00Aug 2134.7040.30$37.5014.9%20.54375
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Aug 2134.0039.50$36.7515.0%10.5121

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 169, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Aug 2118.3024.00$21.1527.0%200.36187
$850.00Aug 2126.3030.90$28.6016.1%190.45189
$840.00Aug 2130.1035.00$32.5515.1%180.4979
$860.00Aug 2121.2027.90$24.5527.3%90.41--
$920.00Aug 214.5010.00$7.2575.9%80.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2116.0021.70$18.8530.2%250.3360
$670.00Aug 210.004.80$2.40200.0%120.05127
$700.00Aug 211.355.20$3.28117.4%50.0744
$780.00Aug 2111.2018.10$14.6547.1%30.2617
$790.00Aug 2113.8020.70$17.2540.0%30.2929

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 33.09, avg 6.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$950.00$970.00Aug 21$0.80$19.20$0.8024.00$950.80
$920.00$930.00Aug 21$0.80$9.20$0.8011.50$920.80
$940.00$950.00Aug 21$0.90$9.10$0.9010.11$940.90
$930.00$940.00Aug 21$1.05$8.95$1.058.52$931.05
$900.00$910.00Aug 21$1.25$8.75$1.257.00$901.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$670.00Aug 21$0.88$29.12$0.8833.09$699.12
$750.00$740.00Aug 21$0.55$9.45$0.5517.18$749.45
$740.00$720.00Aug 21$1.87$18.13$1.879.70$738.13
$800.00$790.00Aug 21$1.60$8.40$1.605.25$798.40
$770.00$750.00Aug 21$4.40$15.60$4.403.55$765.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 2.13, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$810.00Aug 21$6.80$6.80$3.202.13$806.80
$820.00$830.00Aug 21$5.45$5.45$4.551.20$825.45
$810.00$820.00Aug 21$5.35$5.35$4.651.15$815.35
$830.00$840.00Aug 21$4.95$4.95$5.050.98$834.95
$850.00$860.00Aug 21$4.05$4.05$5.950.68$854.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$840.00$800.00Aug 21$17.90$17.90$22.100.81$822.10
$790.00$780.00Aug 21$2.60$2.60$7.400.35$787.40
$780.00$770.00Aug 21$2.50$2.50$7.500.33$777.50
$710.00$700.00Aug 21$2.30$2.30$7.700.30$707.70
$770.00$750.00Aug 21$4.40$4.40$15.600.28$765.60

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 8.33% of stock, avg 8.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$840.00Aug 21$32.55$36.75$69.30$770.70$909.308.33%
$800.00Aug 21$55.10$18.85$73.95$726.05$873.958.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.67% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$890.00$750.00Aug 21$14.45$7.75$22.20$727.80$912.20
$890.00$770.00Aug 21$14.45$12.15$26.60$743.40$916.60
$870.00$750.00Aug 21$21.15$7.75$28.90$721.10$898.90
$890.00$780.00Aug 21$14.45$14.65$29.10$750.90$919.10
$890.00$790.00Aug 21$14.45$17.25$31.70$758.30$921.70
$860.00$750.00Aug 21$24.55$7.75$32.30$717.70$892.30
$870.00$770.00Aug 21$21.15$12.15$33.30$736.70$903.30
$890.00$800.00Aug 21$14.45$18.85$33.30$766.70$923.30
$870.00$780.00Aug 21$21.15$14.65$35.80$744.20$905.80
$850.00$750.00Aug 21$28.60$7.75$36.35$713.65$886.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 15.67, avg credit $7.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
780/790800/810Aug 21$9.40$0.6015.67$780.60$809.40
770/780800/810Aug 21$9.30$0.7013.29$770.70$809.30
700/710800/810Aug 21$9.10$0.9010.11$700.90$809.10
780/790820/830Aug 21$8.05$1.954.13$781.95$828.05
770/780820/830Aug 21$7.95$2.053.88$772.05$827.95
780/790810/820Aug 21$7.95$2.053.88$782.05$817.95
770/780810/820Aug 21$7.85$2.153.65$772.15$817.85
700/710820/830Aug 21$7.75$2.253.44$702.25$827.75
700/710810/820Aug 21$7.65$2.353.26$702.35$817.65
780/790830/840Aug 21$7.55$2.453.08$782.45$837.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$930.00$940.00$950.00Aug 21$0.15$9.8565.67
$820.00$830.00$840.00Aug 21$0.50$9.5019.00
$850.00$860.00$870.00Aug 21$0.65$9.3514.38
$830.00$840.00$850.00Aug 21$1.00$9.009.00
$800.00$810.00$820.00Aug 21$1.45$8.555.90
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$770.00$780.00$790.00Aug 21$0.10$9.9099.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.95, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$970.001:2Aug 21-$2.90$17.10
$870.00$890.001:2Aug 21-$7.75$12.25
$940.00$950.001:2Aug 21-$3.60$6.40
$930.00$940.001:2Aug 21-$4.35$5.65
$910.00$920.001:2Aug 21-$4.70$5.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$840.00$800.001:2Aug 21-$0.95$39.05
$700.00$670.001:2Aug 21-$1.52$28.48
$770.00$750.001:2Aug 21-$3.35$16.65
$740.00$720.001:2Aug 21-$3.46$16.54
$710.00$700.001:2Aug 21-$0.98$9.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.62%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$840.00Aug 21$30.100.491.0%3.62%4.65%1879
$850.00Aug 21$26.300.452.2%3.16%5.39%19189
$860.00Aug 21$21.200.413.4%2.55%5.98%9--
$870.00Aug 21$18.300.364.6%2.20%6.84%20187
$890.00Aug 21$10.900.287.0%1.31%8.35%587
$900.00Aug 21$8.100.248.2%0.97%9.22%3234
$910.00Aug 21$6.300.219.4%0.76%10.20%1--
$920.00Aug 21$4.500.1710.7%0.54%11.19%8--
$930.00Aug 21$2.900.1511.8%0.35%12.20%1--
$940.00Aug 21$1.800.1313.1%0.22%13.27%8--

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 690 vol/day, 200 traded recently)

MCK averages only 690 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 $780.00 01-15 call last traded $70.98 on 07/01 (now $106.30/$113.80) — try a limit near $106.30. Also watch the $800.00 01-15 call last traded $114.50 on 07/17 (now $95.10/$101.90) — try a limit near $98.50; the $840.00 01-15 call last traded $80.50 on 07/17 (now $73.60/$80.00) — try a limit near $76.80. Most tradeable put: the $820.00 01-15 put last traded $55.10 on 07/17 (now $56.40/$63.10) — try a limit near $56.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$830.00Aug 21$34.70$40.30$37.50$48.93 07/17$10.25–$44.80$37.50375
$830.00Nov 20$63.00$72.20$67.60$74.50 07/16$29.85–$75.00$67.60--
$830.00Dec 18$70.50$78.20$74.35$88.10 07/17$34.30–$81.15$74.35--
$830.00Jan 21$149.00$159.00$154.00$158.50 07/16$103.50–$161.00$154.00--
$840.00Aug 21$30.10$35.00$32.55$38.30 07/17$8.75–$38.30$32.5579
$840.00Sep 18$39.10$44.20$41.65$46.70 07/17$13.85–$47.55$41.65--
$840.00Nov 20$58.00$67.40$62.70$40.59 06/15$27.10–$69.95$58.00--
$840.00Dec 18$64.60$73.90$69.25$56.40 07/07$31.30–$75.25$64.60--
$840.00Jan 15$73.60$80.00$76.80$80.50 07/17$36.70–$81.65$76.8066
$840.00Mar 19$87.60$96.00$91.80$82.40 07/08$49.35–$98.65$87.60--
$840.00Jun 17$106.00$115.00$110.50$121.00 07/17$65.45–$117.00$110.50--
$840.00Jan 21$144.00$154.00$149.00$132.23 07/07$99.50–$156.00$144.00--
$820.00Aug 21$39.00$46.90$42.95$54.90 07/17$12.70–$49.25$42.9534
$820.00Sep 18$50.00$55.70$52.85$50.00 07/16$18.55–$59.00$50.00--
$820.00Nov 20$70.00$77.30$73.65$79.80 07/17$33.30–$81.60$73.65--
$820.00Dec 18$75.30$84.00$79.65$53.80 07/02$38.25–$87.20$75.30--
$820.00Jan 15$83.60$90.00$86.80$90.94 07/16$43.65–$93.25$86.80--
$820.00Mar 19$98.60$106.00$102.30$81.25 07/09$56.20–$109.00$98.60--
$820.00Jun 17$116.00$125.00$120.50$98.50 07/15$73.50–$128.00$116.00--
$820.00Jan 21$154.80$164.00$159.40$119.30 06/24$107.50–$166.00$154.80--
$850.00Aug 21$26.30$30.90$28.60$33.10 07/17$6.45–$34.60$28.60189
$850.00Sep 18$32.40$39.30$35.85$42.70 07/17$35.85–$43.45$35.85--
$850.00Nov 20$54.10$61.60$57.85$63.30 07/17$23.65–$64.90$57.85--
$850.00Dec 18$60.50$68.30$64.40$65.00 07/16$28.20–$71.30$64.40--
$850.00Jan 21$139.00$149.00$144.00$100.88 06/30$95.50–$151.00$139.00--
$810.00Aug 21$45.00$51.60$48.30$54.80 07/16$14.85–$56.30$48.30385
$810.00Nov 20$75.00$81.80$78.40$62.95 07/15$36.95–$86.30$75.00--
$810.00Dec 18$80.50$89.90$85.20$63.00 07/09$41.50–$92.95$80.50--
$810.00Jan 21$159.00$169.00$164.00$147.42 07/08$111.50–$172.00$159.00--
$860.00Aug 21$21.20$27.90$24.55$33.70 07/17$5.65–$28.25$24.55--
$860.00Sep 18$30.40$33.80$32.10$37.00 07/17$10.10–$38.20$32.10--
$860.00Nov 20$49.00$57.80$53.40$29.55 07/02$21.40–$59.85$49.00--
$860.00Dec 18$55.70$63.70$59.70$73.44 07/17$25.55–$65.25$59.70--
$860.00Jan 15$63.00$70.00$66.50$77.10 07/17$30.80–$71.95$66.5044
$860.00Mar 19$78.50$86.00$82.25$57.30 07/06$42.45–$88.05$78.50--
$860.00Jun 17$96.00$106.00$101.00$87.30 07/07$58.45–$108.00$96.00--
$860.00Jan 21$135.00$144.00$139.50$117.70 06/10$92.00–$146.00$135.00--
$800.00Aug 21$52.00$58.20$55.10$75.35 07/17$17.35–$63.40$55.10115
$800.00Sep 18$60.00$66.60$63.30$77.73 07/17$25.15–$71.80$63.30184
$800.00Nov 20$81.00$88.90$84.95$91.60 07/16$40.85–$93.25$84.95--
$800.00Dec 18$86.20$95.90$91.05$90.48 07/16$45.10–$99.15$90.48--
$800.00Jan 15$95.10$101.90$98.50$114.50 07/17$51.65–$104.30$98.5049
$800.00Mar 19$108.70$117.00$112.85$80.35 06/25$64.50–$121.05$108.70--
$800.00Jan 21$166.00$174.00$170.00$182.98 07/17$116.00–$177.00$170.00--
$870.00Aug 21$18.30$24.00$21.15$27.10 07/17$4.80–$25.75$21.15187
$870.00Nov 20$45.00$50.50$47.75$64.26 07/17$19.40–$55.40$47.75--
$870.00Dec 18$51.30$59.30$55.30$61.30 07/17$23.10–$61.15$55.3028
$790.00Aug 21$58.30$66.10$62.20$75.97 07/17$21.50–$70.60$62.20--
$790.00Dec 18$93.40$101.10$97.25$79.70 07/07$49.25–$105.40$93.40--
$790.00Jan 21$170.00$180.00$175.00$175.00 07/16$120.00–$182.50$175.00--
$880.00Aug 21$14.50$19.00$16.75$22.86 07/17$4.93–$21.50$16.75--
$880.00Sep 18$22.90$26.20$24.55$34.00 07/17$6.70–$30.95$24.55--
$880.00Nov 20$40.40$49.60$45.00$25.25 06/25$16.50–$51.35$40.40--
$880.00Dec 18$47.10$55.00$51.05$45.00 07/13$20.45–$56.65$47.10--
$880.00Jan 15$56.10$61.00$58.55$39.24 07/09$25.75–$62.85$56.1040
$880.00Feb 19$64.50$71.00$67.75$80.30 07/17$32.35–$72.35$67.75--
$880.00Mar 19$69.50$77.00$73.25$67.00 07/16$36.15–$79.20$69.50--
$880.00Jan 21$126.00$135.00$130.50$121.97 07/08$85.00–$137.00$126.00--
$780.00Aug 21$66.00$73.60$69.80$57.40 07/13$25.10–$78.40$66.00--
$780.00Sep 18$74.00$81.30$77.65$100.00 07/17$31.70–$85.10$77.65--
$780.00Nov 20$93.00$101.70$97.35$80.72 07/15$49.75–$106.30$93.00--
$780.00Dec 18$100.70$107.50$104.10$111.00 07/16$54.75–$112.20$104.10--
$780.00Jan 15$106.30$113.80$110.05$70.98 07/01$59.90–$117.70$106.3041
$780.00Mar 19$120.70$129.00$124.85$87.90 06/24$73.50–$133.00$120.70--
$780.00Jan 21$176.00$185.00$180.50$147.63 07/06$124.50–$188.00$176.00--
$890.00Aug 21$10.90$18.00$14.45$22.30 07/17$4.35–$16.95$14.4587
$890.00Nov 20$36.00$45.40$40.70$44.30 07/16$14.90–$46.80$40.70--
$890.00Dec 18$42.50$51.00$46.75$22.60 06/03$18.55–$52.60$42.50--
$770.00Aug 21$73.50$80.50$77.00$66.26 07/09$29.30–$85.60$73.50--
$770.00Feb 19$121.50$130.00$125.75$93.50 07/02$72.95–$134.30$121.50--
$770.00Jan 21$181.00$191.00$186.00$174.45 07/08$129.00–$194.00$181.00--
$900.00Aug 21$8.10$14.00$11.05$14.43 07/17$2.53–$15.40$11.05234
$900.00Sep 18$16.20$20.70$18.45$21.13 07/16$5.80–$23.75$18.45--
$900.00Nov 20$32.40$41.40$36.90$26.15 07/14$13.15–$42.95$32.40--
$900.00Dec 18$39.20$47.70$43.45$55.15 07/17$16.80–$48.70$43.45--
$900.00Jan 15$47.90$53.00$50.45$51.05 07/16$21.40–$53.80$50.45218
$900.00Feb 19$54.80$63.00$58.90$61.00 07/16$27.20–$64.70$58.90--
$900.00Mar 19$60.70$69.00$64.85$67.00 07/16$30.40–$69.95$64.85--
$900.00Jan 21$117.00$127.00$122.00$126.30 07/16$78.50–$128.00$122.00--
$760.00Aug 21$82.00$89.40$85.70$92.00 07/16$33.70–$93.85$85.70--
$760.00Sep 18$88.00$96.10$92.05$72.00 07/07$40.65–$101.00$88.00--
$760.00Nov 20$106.10$115.10$110.60$77.30 07/06$59.00–$120.30$106.10--
$760.00Dec 18$114.20$120.90$117.55$80.78 05/22$63.60–$126.20$114.20--
$760.00Jan 15$119.20$126.00$122.60$119.00 07/16$69.10–$130.95$119.20--
$760.00Mar 19$133.10$142.00$137.55$95.30 06/23$82.65–$146.50$133.10--
$910.00Aug 21$6.30$13.30$9.80$11.99 07/17$4.33–$11.55$9.80--
$910.00Nov 20$29.00$38.50$33.75$28.40 07/16$11.25–$39.25$29.00--
$910.00Dec 18$35.40$44.00$39.70$30.49 06/09$15.10–$44.85$35.40--
$750.00Aug 21$90.10$97.00$93.55$65.55 07/09$37.85–$102.45$90.10--
$920.00Aug 21$4.50$10.00$7.25$9.55 07/17$3.58–$10.35$7.25--
$920.00Sep 18$10.20$17.50$13.85$20.00 07/17$5.00–$16.65$13.85--
$920.00Nov 20$26.00$35.40$30.70$13.50 06/25$10.65–$35.80$26.00--
$920.00Dec 18$32.10$41.00$36.55$20.00 05/20$13.15–$41.85$32.10--
$920.00Jan 15$41.10$46.00$43.55$28.00 07/09$17.60–$46.10$41.1098
$920.00Mar 19$53.00$61.00$57.00$60.00 07/16$25.90–$62.45$57.00--
$920.00Jun 17$73.90$80.00$76.95$87.61 07/17$40.65–$80.75$76.95--
$920.00Jan 21$109.00$118.00$113.50$79.00 06/26$72.50–$119.50$109.00--
$930.00Aug 21$2.90$10.00$6.45$9.45 07/17$2.35–$7.50$6.45--
$930.00Nov 20$23.10$32.50$27.80$14.60 07/06$9.60–$32.75$23.10--
$930.00Dec 18$29.10$38.00$33.55$14.77 06/01$11.55–$38.50$29.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$830.00Aug 21$28.00$35.90$31.95$45.50 07/13$28.80–$90.20$31.95--
$830.00Nov 20$51.00$58.70$54.85$55.10 07/16$52.50–$103.55$54.85--
$840.00Aug 21$34.00$39.50$36.75$34.20 07/17$34.30–$97.85$34.2021
$840.00Sep 18$41.00$48.10$44.55$42.20 07/16$40.75–$101.20$42.20--
$840.00Jan 15$64.60$72.00$68.30$61.60 07/17$64.55–$115.50$64.60--
$840.00Mar 19$75.40$84.00$79.70$108.79 06/25$74.80–$122.70$79.70--
$840.00Jun 17$86.00$96.00$91.00$93.30 07/08$86.05–$132.50$91.00--
$840.00Jan 21$107.00$116.00$111.50$108.00 07/16$107.50–$148.50$108.00--
$820.00Aug 21$24.00$31.40$27.70$21.67 07/17$25.35–$81.65$24.00--
$820.00Sep 18$31.00$38.10$34.55$46.80 07/13$32.30–$86.25$34.55--
$820.00Jan 15$56.40$63.10$59.75$55.10 07/17$55.60–$102.00$56.40148
$820.00Mar 19$66.00$74.90$70.45$76.50 07/13$65.85–$108.95$70.45--
$820.00Jan 21$98.00$107.00$102.50$136.10 06/18$98.50–$136.50$102.50--
$850.00Aug 21$39.00$45.00$42.00$36.60 07/17$38.35–$106.65$39.00--
$850.00Sep 18$46.00$53.20$49.60$46.80 07/17$45.85–$49.60$46.80--
$850.00Dec 18$65.80$72.90$69.35$94.70 07/02$65.80–$120.20$69.35--
$810.00Aug 21$20.40$25.60$23.00$20.60 07/17$21.70–$74.35$20.60--
$810.00Feb 19$58.20$65.80$62.00$54.06 07/17$58.00–$100.70$58.20--
$860.00Aug 21$44.50$52.30$48.40$58.90 07/16$43.95–$115.75$48.40--
$860.00Sep 18$52.00$57.70$54.85$44.10 07/17$50.85–$117.95$52.00--
$860.00Dec 18$71.40$78.90$75.15$65.00 07/17$70.85–$127.70$71.40--
$860.00Jan 15$75.10$82.40$78.75$72.10 07/17$74.95–$130.10$75.10--
$860.00Mar 19$85.60$94.00$89.80$124.00 06/25$84.75–$136.55$89.80--
$860.00Jun 17$96.00$105.90$100.95$122.20 07/02$95.50–$145.50$100.95--
$800.00Aug 21$16.00$21.70$18.85$16.10 07/17$18.20–$67.05$16.1060
$800.00Sep 18$23.00$28.70$25.85$37.60 07/15$24.80–$71.35$25.85--
$800.00Nov 20$38.00$43.60$40.80$82.45 06/04$40.25–$83.45$40.80--
$800.00Dec 18$42.80$50.30$46.55$57.00 07/07$44.45–$86.35$46.55--
$800.00Jan 15$46.40$54.10$50.25$68.40 07/06$48.00–$88.60$50.2572
$800.00Mar 19$57.40$66.00$61.70$83.60 06/25$57.85–$96.80$61.70--
$800.00Jun 17$68.00$76.80$72.40$106.90 06/30$68.50–$108.00$72.40--
$800.00Jan 21$89.00$98.00$93.50$98.80 07/13$89.35–$125.00$93.50--
$870.00Aug 21$51.00$58.70$54.85$57.50 07/16$50.20–$124.70$54.85--
$790.00Aug 21$13.80$20.70$17.25$16.02 07/17$15.65–$60.15$16.0229
$790.00Jan 21$84.00$94.00$89.00$90.19 07/16$85.50–$119.50$89.00--
$880.00Aug 21$57.90$65.40$61.65$53.80 07/17$56.55–$133.95$57.90--
$880.00Sep 18$64.00$72.20$68.10$77.90 07/08$62.55–$135.80$68.10--
$880.00Jan 15$86.20$93.70$89.95$79.50 07/17$85.35–$145.35$86.20--
$880.00Mar 19$96.50$104.00$100.25$140.50 05/22$95.60–$150.95$100.25--
$780.00Aug 21$11.20$18.10$14.65$12.50 07/17$12.25–$53.55$12.5017
$780.00Sep 18$17.70$22.60$20.15$19.85 07/16$19.90–$59.05$19.85--
$780.00Nov 20$31.00$38.10$34.55$52.50 07/02$33.35–$71.30$34.55--
$780.00Jan 15$39.00$47.30$43.15$41.10 07/17$40.85–$77.85$41.10--
$780.00Mar 19$49.60$58.00$53.80$72.90 06/25$50.75–$85.80$53.80--
$780.00Jan 21$80.00$90.00$85.00$86.67 07/16$81.50–$114.00$85.00--
$890.00Aug 21$65.60$72.40$69.00$116.00 06/05$62.65–$143.95$69.00--
$890.00Nov 20$84.00$93.60$88.80$137.70 05/22$84.10–$149.35$88.80--
$770.00Aug 21$10.10$14.20$12.15$16.35 07/13$11.20–$48.50$12.15121
$770.00Feb 19$42.30$51.00$46.65$77.70 06/30$43.85–$77.75$46.65--
$770.00Jan 21$76.00$86.00$81.00$88.49 07/07$77.50–$109.00$81.00--
$900.00Aug 21$73.00$80.10$76.55$86.15 07/16$70.25–$153.75$76.55--
$900.00Sep 18$78.00$84.10$81.05$76.90 07/16$76.55–$154.05$78.00--
$900.00Nov 20$90.80$100.00$95.40$112.73 07/07$90.05–$158.45$95.40--
$900.00Dec 18$95.90$102.30$99.10$85.34 07/17$93.70–$159.90$95.90--
$900.00Jan 15$99.20$106.00$102.60$121.80 07/10$97.20–$161.45$102.60--
$900.00Mar 19$108.20$117.00$112.60$177.42 06/02$106.80–$165.95$112.60--
$900.00Jan 21$139.00$148.00$143.50$160.00 06/11$138.00–$188.50$143.50--
$760.00Aug 21$7.50$12.30$9.90$7.41 07/17$9.85–$43.15$7.50--
$760.00Sep 18$12.70$18.80$15.75$22.65 07/14$15.00–$49.10$15.75--
$760.00Nov 20$25.00$33.30$29.15$27.80 07/16$27.40–$61.05$27.80--
$760.00Dec 18$29.30$34.10$31.70$65.60 06/04$31.50–$64.45$31.70--
$760.00Jan 15$32.60$40.50$36.55$41.60 07/13$35.85–$66.80$36.55--
$760.00Mar 19$42.50$51.10$46.80$69.30 06/23$44.15–$75.40$46.80--
$760.00Jun 17$53.00$61.50$57.25$51.42 07/17$54.50–$87.00$53.00--
$760.00Jan 21$72.00$82.00$77.00$89.00 06/11$73.50–$104.50$77.00--
$910.00Aug 21$80.90$88.00$84.45$158.00 05/21$77.95–$164.25$84.45--
$750.00Aug 21$5.40$10.10$7.75$6.50 07/17$7.00–$37.70$6.50--
$750.00Sep 18$10.10$16.70$13.40$10.60 07/17$11.75–$13.40$10.601
$750.00Jan 21$69.00$78.00$73.50$89.00 06/09$70.50–$99.50$73.50--
$920.00Sep 18$93.00$102.00$97.50$146.70 06/05$89.50–$173.50$97.50--
$740.00Aug 21$4.20$10.20$7.20$12.57 07/15$6.75–$33.00$7.2082
$740.00Sep 18$10.00$13.80$11.90$12.00 07/16$11.90–$39.35$11.90--
$740.00Nov 20$19.00$27.30$23.15$49.94 06/29$22.90–$50.85$23.15--
$740.00Dec 18$23.00$31.00$27.00$35.80 07/10$26.35–$54.40$27.00--
$740.00Jan 15$26.00$34.50$30.25$56.60 06/22$29.45–$57.50$30.25--
$740.00Mar 19$36.50$45.00$40.75$60.70 06/23$38.15–$65.95$40.75--
$740.00Jan 21$65.00$75.00$70.00$90.00 06/08$66.50–$94.50$70.00--
$730.00Aug 21$3.20$9.70$6.45$10.68 07/15$5.55–$28.90$6.45--
$720.00Aug 21$2.35$8.30$5.33$5.20 07/16$5.05–$24.65$5.2036
$720.00Sep 18$4.00$12.80$8.40$13.45 07/14$7.70–$29.85$8.40--
$720.00Nov 20$15.00$23.00$19.00$25.58 07/10$18.40–$42.35$19.00--
$720.00Dec 18$19.00$26.00$22.50$27.88 07/14$22.00–$46.05$22.50--
$720.00Jan 15$21.50$28.60$25.05$33.00 07/07$25.05–$48.30$25.05--
$720.00Mar 19$31.20$38.40$34.80$30.90 07/17$33.00–$58.20$31.20--
$720.00Jan 21$58.00$68.00$63.00$65.39 07/08$60.00–$85.95$63.00--
$710.00Aug 21$2.25$8.90$5.58$9.88 07/10$5.15–$20.90$5.5826
$700.00Aug 21$1.35$5.20$3.28$3.80 07/16$3.28–$18.65$3.2844
$700.00Sep 18$2.00$7.50$4.75$5.00 07/17$4.75–$23.00$4.75--
$700.00Nov 20$11.40$17.00$14.20$14.40 07/17$14.20–$35.10$14.20--
$700.00Dec 18$14.30$22.40$18.35$27.00 07/09$18.05–$38.35$18.35--
$700.00Jan 15$17.60$24.30$20.95$20.70 07/16$20.50–$41.80$20.70--
$700.00Mar 19$26.00$33.40$29.70$27.15 07/17$28.40–$50.00$27.15--
$700.00Jan 21$52.00$61.00$56.50$57.93 07/08$53.50–$77.00$56.50--
$690.00Aug 21$0.50$8.40$4.45$5.47 07/16$4.05–$16.25$4.45--
$690.00Feb 19$20.20$28.80$24.50$40.30 06/23$23.15–$44.10$24.50--
$690.00Jan 21$49.00$58.00$53.50$55.43 07/08$51.00–$73.00$53.50--
$680.00Aug 21$1.70$7.30$4.50$6.00 07/09$4.50–$12.95$4.50--
$680.00Sep 18$2.60$9.80$6.20$5.05 07/14$4.98–$17.20$5.05--
$680.00Nov 20$8.00$16.20$12.10$18.98 07/06$12.10–$29.05$12.10--
$680.00Dec 18$11.00$18.20$14.60$26.00 07/01$14.60–$31.80$14.60--

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 170
Total Puts 75
Put/Call Ratio 0.44
Net Difference 95

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,190
Total Puts 2,219
Average Put/Call Ratio 1.08
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