Tour v381
MCK
MCKESSON CORP
$828.84 -0.32%
$832.00 (+0.38%)🌙
as of 07/21 06:46 PM
(7/20 18:47) ◀
|
Tuesday, July 21, 2026 (6:46pm)
January 2026
|
▶ (7/22 19:58)
◀ 7/21 18:46 ▶

Option Volume

Detail
ℹ
Current (07/21) 312
Calls: 234 (75%)
Puts: 78 (25%)
Prior (07/20) 245
Calls: 170 (69%)
Puts: 75 (31%)
Current vs Prior +27.35%
Calls: +37.65% (Calls)
Puts: +4.00% (Puts)
Prior 7-Day Total 4,711
Calls: 2,740 (58%)
Puts: 1,971 (42%)
Prior 7-Day Average 673
Calls: 391 (58%)
Puts: 281 (42%)
Current vs Prior 7-Day Avg -53.64%
Calls: -40.22%
Puts: -72.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.68M
Calls: $1.52M (90%)
Puts: $160.8K (10%)
Prior (07/20) $725.0K
Calls: $571.6K (79%)
Puts: $153.4K (21%)
Current vs Prior +132.11%
Calls: +166.28%
Puts: +4.80%
Prior 7-Day Total $13.56M
Calls: $10.91M (80%)
Puts: $2.65M (20%)
Prior 7-Day Average $1.94M
Calls: $1.56M (80%)
Puts: $378.5K (20%)
Current vs Prior 7-Day Avg -13.15%
Calls: -2.38%
Puts: -57.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.33
Prior (07/20) 0.44
Current vs Prior -24.44%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -68.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 2,986
Calls: 1,964 (66%)
Puts: 1,022 (34%)
Prior (07/20) 3,987
Calls: 3,203 (80%)
Puts: 784 (20%)
Current vs Prior -25.11%
Prior 7-Day Total 26,104
Calls: 19,096 (73%)
Puts: 7,008 (27%)
Prior 7-Day Average 3,729
Calls: 2,728 (73%)
Puts: 1,001 (27%)
Current vs Prior 7-Day Avg -19.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.89% | 10.83%
Prior 8.93% | 10.89%
Current vs Prior -0.49% | -0.51%
Prior 7-Day Avg 4.66% | 9.86%
Current vs 7-Day Avg +90.81% | +9.87%
Prior 7-Day Eod 8.93% | 10.89%
Current vs 7-Day Eod -0.49% | -0.51%
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 90% of dollar volume in calls ($1.52M) vs puts ($160.8K). Massive premium surge with dollar volume up 132% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (234 calls vs 78 puts). P/C ratio dropping 24% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current 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. 4 found (avg delta 0.57, highest 0.65)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2148.0055.70$51.8514.9%20.65116
$810.00Aug 2142.0049.60$45.8016.6%20.60389
$830.00Aug 2130.0038.90$34.4525.8%40.51375
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Aug 2134.5040.20$37.3515.3%10.5421

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 95, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 215.6010.50$8.0560.9%240.20234
$890.00Aug 217.1012.70$9.9056.6%200.2391
$910.00Aug 214.108.50$6.3069.8%50.16--
$950.00Aug 212.204.40$3.3066.7%50.0940
$830.00Aug 2130.0038.90$34.4525.8%40.51375
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Aug 2122.6028.40$25.5022.7%50.4046
$800.00Aug 2118.9024.00$21.4523.8%20.3583
$700.00Aug 211.107.70$4.40150.0%10.09--
$710.00Aug 211.858.30$5.08127.0%10.10--
$730.00Aug 213.6010.10$6.8594.9%10.13--

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. 22 found (best R:R 24.00, avg 5.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$940.00$950.00Aug 21$0.40$9.60$0.4024.00$940.40
$910.00$940.00Aug 21$2.60$27.40$2.6010.54$912.60
$950.00$960.00Aug 21$0.90$9.10$0.9010.11$950.90
$900.00$910.00Aug 21$1.75$8.25$1.754.71$901.75
$890.00$900.00Aug 21$1.85$8.15$1.854.41$891.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$730.00Aug 21$1.15$18.85$1.1516.39$748.85
$710.00$700.00Aug 21$0.68$9.32$0.6813.71$709.32
$730.00$710.00Aug 21$1.77$18.23$1.7710.30$728.23
$760.00$750.00Aug 21$2.10$7.90$2.103.76$757.90
$790.00$760.00Aug 21$6.60$23.40$6.603.55$783.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.90, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$830.00$840.00Aug 21$6.55$6.55$3.451.90$836.55
$800.00$810.00Aug 21$6.05$6.05$3.951.53$806.05
$810.00$830.00Aug 21$11.35$11.35$8.651.31$821.35
$870.00$880.00Aug 21$4.40$4.40$5.600.79$874.40
$840.00$850.00Aug 21$4.20$4.20$5.800.72$844.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$790.00Aug 21$4.75$4.75$5.250.90$795.25
$830.00$810.00Aug 21$8.70$8.70$11.300.77$821.30
$810.00$800.00Aug 21$4.05$4.05$5.950.68$805.95
$840.00$830.00Aug 21$3.15$3.15$6.850.46$836.85
$790.00$760.00Aug 21$6.60$6.60$23.400.28$783.40

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. 4 found (cheapest 7.87% of stock, avg 8.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$840.00Aug 21$27.90$37.35$65.25$774.75$905.257.87%
$830.00Aug 21$34.45$34.20$68.65$761.35$898.658.28%
$810.00Aug 21$45.80$25.50$71.30$738.70$881.308.60%
$800.00Aug 21$51.85$21.45$73.30$726.70$873.308.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.78% of stock, avg 5.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$880.00$760.00Aug 21$12.95$10.10$23.05$736.95$903.05
$870.00$760.00Aug 21$17.35$10.10$27.45$732.55$897.45
$880.00$790.00Aug 21$12.95$16.70$29.65$760.35$909.65
$860.00$760.00Aug 21$20.25$10.10$30.35$729.65$890.35
$850.00$760.00Aug 21$23.70$10.10$33.80$726.20$883.80
$870.00$790.00Aug 21$17.35$16.70$34.05$755.95$904.05
$880.00$800.00Aug 21$12.95$21.45$34.40$765.60$914.40
$860.00$790.00Aug 21$20.25$16.70$36.95$753.05$896.95
$840.00$760.00Aug 21$27.90$10.10$38.00$722.00$878.00
$880.00$810.00Aug 21$12.95$25.50$38.45$771.55$918.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 10.76, avg credit $7.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
790/800870/880Aug 21$9.15$0.8510.76$790.85$879.15
790/800840/850Aug 21$8.95$1.058.52$791.05$848.95
750/760830/840Aug 21$8.65$1.356.41$751.35$838.65
800/810870/880Aug 21$8.45$1.555.45$801.55$878.45
800/810840/850Aug 21$8.25$1.754.71$801.75$848.25
790/800850/860Aug 21$8.20$1.804.56$791.80$858.20
750/760800/810Aug 21$8.15$1.854.41$751.85$808.15
790/800810/830Aug 21$16.10$3.904.13$783.90$826.10
790/800880/890Aug 21$7.80$2.203.55$792.20$887.80
790/800860/870Aug 21$7.65$2.353.26$792.35$867.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$890.00$900.00$910.00Aug 21$0.10$9.9099.00
$850.00$860.00$870.00Aug 21$0.55$9.4517.18
$840.00$850.00$860.00Aug 21$0.75$9.2512.33
$880.00$890.00$900.00Aug 21$1.20$8.807.33
$870.00$880.00$890.00Aug 21$1.35$8.656.41
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.10, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$910.00$940.001:2Aug 21-$1.10$28.90
$950.00$960.001:2Aug 21-$1.50$8.50
$940.00$950.001:2Aug 21-$2.90$7.10
$900.00$910.001:2Aug 21-$4.55$5.45
$890.00$900.001:2Aug 21-$6.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$790.00$760.001:2Aug 21-$3.50$26.50
$730.00$710.001:2Aug 21-$3.31$16.69
$750.00$730.001:2Aug 21-$5.70$14.30
$710.00$700.001:2Aug 21-$3.72$6.28
$760.00$750.001:2Aug 21-$5.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.62%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$830.00Aug 21$30.000.510.1%3.62%3.76%4375
$840.00Aug 21$25.300.461.4%3.05%4.40%388
$850.00Aug 21$21.000.412.5%2.53%5.09%1190
$860.00Aug 21$17.000.373.8%2.05%5.81%457
$870.00Aug 21$16.200.335.0%1.95%6.92%2--
$880.00Aug 21$10.500.286.2%1.27%7.44%3187
$890.00Aug 21$7.100.237.4%0.86%8.24%2091
$900.00Aug 21$5.600.208.6%0.68%9.26%24234
$910.00Aug 21$4.100.169.8%0.49%10.29%5--
$950.00Aug 21$2.200.0914.6%0.27%14.88%540

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, 197 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 $810.00 01-21 call last traded $147.42 on 07/08 (now $158.00/$166.00) — try a limit near $158.00. Also watch the $810.00 12-18 call last traded $63.00 on 07/09 (now $78.00/$85.00) — try a limit near $78.00; the $820.00 01-15 call last traded $90.94 on 07/16 (now $79.50/$87.10) — try a limit near $83.30. Most tradeable put: the $840.00 01-15 put last traded $61.60 on 07/17 (now $65.60/$72.10) — try a limit near $65.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$830.00Aug 21$30.00$38.90$34.45$48.93 07/17$10.25–$44.80$34.45375
$830.00Nov 20$61.00$69.90$65.45$74.50 07/16$29.85–$75.00$65.45--
$830.00Dec 18$67.00$75.00$71.00$88.10 07/17$34.30–$81.15$71.00--
$830.00Jan 21$148.00$156.00$152.00$158.50 07/16$103.50–$161.00$152.00--
$830.00Sep 18$40.00$47.40$43.70--$43.70–$43.70—$40.001
$820.00Aug 21$36.00$42.90$39.45$54.90 07/17$12.70–$49.25$39.45--
$820.00Sep 18$45.00$52.90$48.95$50.00 07/16$18.55–$59.00$48.95--
$820.00Nov 20$67.00$75.40$71.20$79.80 07/17$33.30–$81.60$71.20--
$820.00Dec 18$73.00$80.30$76.65$53.80 07/02$38.25–$87.20$73.00--
$820.00Jan 15$79.50$87.10$83.30$90.94 07/16$43.65–$93.25$83.3091
$820.00Mar 19$95.20$103.40$99.30$81.25 07/09$56.20–$109.00$95.20--
$820.00Jun 17$114.00$123.00$118.50$98.50 07/15$73.50–$128.00$114.00--
$820.00Jan 21$153.00$161.00$157.00$119.30 06/24$107.50–$166.00$153.00--
$840.00Aug 21$25.30$30.50$27.90$38.30 07/17$8.75–$38.30$27.9088
$840.00Sep 18$34.00$41.40$37.70$46.70 07/17$13.85–$47.55$37.70--
$840.00Nov 20$56.00$65.20$60.60$40.59 06/15$27.10–$69.95$56.00--
$840.00Dec 18$62.00$69.90$65.95$56.40 07/07$31.30–$75.25$62.00--
$840.00Jan 15$68.90$74.70$71.80$80.50 07/17$36.70–$81.65$71.80--
$840.00Mar 19$84.70$93.20$88.95$82.40 07/08$49.35–$98.65$84.70--
$840.00Jun 17$104.00$113.00$108.50$121.00 07/17$65.45–$117.00$108.50--
$840.00Jan 21$143.00$151.00$147.00$132.23 07/07$99.50–$156.00$143.00--
$810.00Aug 21$42.00$49.60$45.80$54.80 07/16$14.85–$56.30$45.80389
$810.00Nov 20$72.00$78.00$75.00$62.95 07/15$36.95–$86.30$72.00--
$810.00Dec 18$78.00$85.00$81.50$63.00 07/09$41.50–$92.95$78.005
$810.00Jan 21$158.00$166.00$162.00$147.42 07/08$111.50–$172.00$158.002
$850.00Aug 21$21.00$26.40$23.70$33.10 07/17$6.45–$34.60$23.70190
$850.00Sep 18$30.00$37.70$33.85$42.70 07/17$33.85–$43.45$33.85--
$850.00Nov 20$51.00$58.10$54.55$63.30 07/17$23.65–$64.90$54.55--
$850.00Dec 18$57.00$65.40$61.20$65.00 07/16$28.20–$71.30$61.20--
$850.00Jan 21$138.00$147.00$142.50$100.88 06/30$95.50–$151.00$138.00--
$800.00Aug 21$48.00$55.70$51.85$75.35 07/17$17.35–$63.40$51.85116
$800.00Sep 18$57.00$64.70$60.85$77.73 07/17$25.15–$71.80$60.85--
$800.00Nov 20$78.00$87.30$82.65$91.60 07/16$40.85–$93.25$82.65--
$800.00Dec 18$84.00$90.60$87.30$90.48 07/16$45.10–$99.15$87.30--
$800.00Jan 15$90.80$98.80$94.80$114.50 07/17$51.65–$104.30$94.80--
$800.00Mar 19$106.50$115.40$110.95$80.35 06/25$64.50–$121.05$106.50--
$800.00Jan 21$163.00$172.00$167.50$182.98 07/17$116.00–$177.00$167.50--
$860.00Aug 21$17.00$23.50$20.25$33.70 07/17$5.65–$28.25$20.2557
$860.00Sep 18$25.00$31.60$28.30$37.00 07/17$10.10–$38.20$28.30--
$860.00Nov 20$47.00$53.70$50.35$29.55 07/02$21.40–$59.85$47.00--
$860.00Dec 18$53.00$60.40$56.70$73.44 07/17$25.55–$65.25$56.70--
$860.00Jan 15$61.60$65.00$63.30$77.10 07/17$30.80–$71.95$63.30--
$860.00Mar 19$75.10$83.80$79.45$57.30 07/06$42.45–$88.05$75.10--
$860.00Jun 17$94.00$103.00$98.50$87.30 07/07$58.45–$108.00$94.00--
$860.00Jan 21$133.00$142.00$137.50$117.70 06/10$92.00–$146.00$133.00--
$790.00Aug 21$55.00$62.40$58.70$75.97 07/17$21.50–$70.60$58.70--
$790.00Dec 18$90.00$97.90$93.95$79.70 07/07$49.25–$105.40$90.00--
$790.00Jan 21$168.00$177.00$172.50$175.00 07/16$120.00–$182.50$172.50--
$870.00Aug 21$16.20$18.50$17.35$27.10 07/17$4.80–$25.75$17.35--
$870.00Nov 20$42.00$49.20$45.60$64.26 07/17$19.40–$55.40$45.60--
$870.00Dec 18$48.00$55.00$51.50$61.30 07/17$23.10–$61.15$51.50--
$780.00Aug 21$62.00$69.60$65.80$57.40 07/13$25.10–$78.40$62.00--
$780.00Sep 18$70.10$78.00$74.05$100.00 07/17$31.70–$85.10$74.05--
$780.00Nov 20$90.80$99.90$95.35$80.72 07/15$49.75–$106.30$90.80--
$780.00Dec 18$96.60$103.20$99.90$111.00 07/16$54.75–$112.20$99.90--
$780.00Jan 15$103.00$111.00$107.00$70.98 07/01$59.90–$117.70$103.00--
$780.00Mar 19$118.40$127.00$122.70$87.90 06/24$73.50–$133.00$118.40--
$780.00Jan 21$174.00$182.00$178.00$147.63 07/06$124.50–$188.00$174.00--
$880.00Aug 21$10.50$15.40$12.95$22.86 07/17$4.93–$21.50$12.95187
$880.00Sep 18$18.00$24.50$21.25$34.00 07/17$6.70–$30.95$21.25--
$880.00Nov 20$38.00$47.10$42.55$25.25 06/25$16.50–$51.35$38.00--
$880.00Dec 18$44.00$52.90$48.45$45.00 07/13$20.45–$56.65$45.00--
$880.00Jan 15$52.30$58.90$55.60$39.24 07/09$25.75–$62.85$52.30--
$880.00Feb 19$60.00$68.70$64.35$80.30 07/17$32.35–$72.35$64.35--
$880.00Mar 19$66.00$75.00$70.50$67.00 07/16$36.15–$79.20$67.00--
$880.00Jan 21$124.00$133.00$128.50$121.97 07/08$85.00–$137.00$124.00--
$770.00Aug 21$70.00$77.10$73.55$66.26 07/09$29.30–$85.60$70.00--
$770.00Feb 19$119.20$127.20$123.20$93.50 07/02$72.95–$134.30$119.20--
$770.00Jan 21$179.00$188.00$183.50$174.45 07/08$129.00–$194.00$179.00--
$890.00Aug 21$7.10$12.70$9.90$22.30 07/17$4.35–$16.95$9.9091
$890.00Nov 20$34.80$43.20$39.00$44.30 07/16$14.90–$46.80$39.00--
$890.00Dec 18$40.00$49.20$44.60$22.60 06/03$18.55–$52.60$40.00--
$760.00Aug 21$78.00$83.90$80.95$92.00 07/16$33.70–$93.85$80.95--
$760.00Sep 18$85.00$92.50$88.75$72.00 07/07$40.65–$101.00$85.00--
$760.00Nov 20$104.00$113.40$108.70$77.30 07/06$59.00–$120.30$104.00--
$760.00Dec 18$110.00$119.00$114.50$80.78 05/22$63.60–$126.20$110.00--
$760.00Jan 15$116.00$124.00$120.00$119.00 07/16$69.10–$130.95$119.00--
$760.00Mar 19$131.00$140.00$135.50$95.30 06/23$82.65–$146.50$131.00--
$900.00Aug 21$5.60$10.50$8.05$14.43 07/17$2.53–$15.40$8.05234
$900.00Sep 18$12.00$19.90$15.95$21.13 07/16$5.80–$23.75$15.95--
$900.00Nov 20$31.00$39.30$35.15$26.15 07/14$13.15–$42.95$31.00--
$900.00Dec 18$36.00$45.50$40.75$55.15 07/17$16.80–$48.70$40.75--
$900.00Jan 15$44.70$48.10$46.40$51.05 07/16$21.40–$53.80$46.40--
$900.00Feb 19$52.00$60.60$56.30$61.00 07/16$27.20–$64.70$56.30--
$900.00Mar 19$57.80$65.90$61.85$67.00 07/16$30.40–$69.95$61.85--
$900.00Jan 21$116.00$125.00$120.50$126.30 07/16$78.50–$128.00$120.50--
$750.00Aug 21$86.00$93.40$89.70$65.55 07/09$37.85–$102.45$86.00--
$910.00Aug 21$4.10$8.50$6.30$11.99 07/17$4.33–$11.55$6.30--
$910.00Nov 20$28.00$35.90$31.95$28.40 07/16$11.25–$39.25$28.40--
$910.00Dec 18$33.00$40.10$36.55$30.49 06/09$15.10–$44.85$33.00--
$740.00Jan 21$197.00$205.00$201.00--$201.00–$201.00—$197.0027
$920.00Aug 21$1.40$9.90$5.65$9.55 07/17$3.58–$10.35$5.65--
$920.00Sep 18$7.00$15.20$11.10$20.00 07/17$5.00–$16.65$11.10--
$920.00Nov 20$24.20$32.90$28.55$13.50 06/25$10.65–$35.80$24.20--
$920.00Dec 18$30.00$39.00$34.50$20.00 05/20$13.15–$41.85$30.00--
$920.00Jan 15$35.50$41.20$38.35$28.00 07/09$17.60–$46.10$35.50--
$920.00Mar 19$50.60$59.40$55.00$60.00 07/16$25.90–$62.45$55.00--
$920.00Jun 17$69.70$78.00$73.85$87.61 07/17$40.65–$80.75$73.85--
$920.00Jan 21$107.00$116.00$111.50$79.00 06/26$72.50–$119.50$107.00--
$930.00Aug 21$1.75$8.40$5.08$9.45 07/17$2.35–$7.50$5.08--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$830.00Aug 21$31.10$37.30$34.20$45.50 07/13$28.80–$87.00$34.2012
$830.00Nov 20$52.00$60.50$56.25$55.10 07/16$52.50–$101.25$55.10--
$820.00Aug 21$25.10$32.70$28.90$21.67 07/17$25.35–$79.70$25.10--
$820.00Sep 18$32.00$40.30$36.15$46.80 07/13$32.30–$83.60$36.15--
$820.00Jan 15$56.10$61.90$59.00$55.10 07/17$55.60–$100.85$56.10--
$820.00Mar 19$66.30$74.70$70.50$76.50 07/13$65.85–$108.90$70.50--
$820.00Jan 21$100.00$108.00$104.00$136.10 06/18$98.50–$135.50$104.00--
$820.00Dec 18$52.10$58.50$55.30--$55.30–$55.30—$52.1052
$840.00Aug 21$34.50$40.20$37.35$34.20 07/17$34.30–$95.55$34.5021
$840.00Sep 18$43.70$49.40$46.55$42.20 07/16$40.75–$98.75$43.70--
$840.00Jan 15$65.60$72.10$68.85$61.60 07/17$64.55–$114.05$65.60168
$840.00Mar 19$75.40$84.80$80.10$108.79 06/25$74.80–$121.80$80.10--
$840.00Jun 17$87.60$96.00$91.80$93.30 07/08$86.05–$130.00$91.80--
$840.00Jan 21$108.00$117.00$112.50$108.00 07/16$107.50–$148.00$108.00--
$810.00Aug 21$22.60$28.40$25.50$20.60 07/17$21.70–$71.55$22.6046
$810.00Feb 19$58.30$67.00$62.65$54.06 07/17$58.00–$99.80$58.30--
$850.00Aug 21$40.10$45.90$43.00$36.60 07/17$38.35–$104.35$40.10--
$850.00Sep 18$47.00$54.70$50.85$46.80 07/17$45.85–$50.85$47.00--
$850.00Dec 18$67.00$74.60$70.80$94.70 07/02$65.80–$118.75$70.80--
$800.00Aug 21$18.90$24.00$21.45$16.10 07/17$18.20–$64.45$18.9083
$800.00Sep 18$24.00$31.90$27.95$37.60 07/15$24.80–$69.60$27.95--
$800.00Nov 20$39.00$47.60$43.30$82.45 06/04$40.25–$81.35$43.30--
$800.00Dec 18$43.00$51.40$47.20$57.00 07/07$44.45–$85.05$47.20--
$800.00Jan 15$47.60$55.90$51.75$68.40 07/06$48.00–$88.05$51.75--
$800.00Mar 19$58.00$66.90$62.45$83.60 06/25$57.85–$96.80$62.45--
$800.00Jun 17$70.00$78.00$74.00$106.90 06/30$68.50–$106.00$74.00--
$800.00Jan 21$90.00$99.00$94.50$98.80 07/13$89.35–$124.50$94.50--
$860.00Aug 21$46.00$53.70$49.85$58.90 07/16$43.95–$113.45$49.85--
$860.00Sep 18$52.30$60.50$56.40$44.10 07/17$50.85–$115.50$52.30--
$860.00Dec 18$72.00$79.30$75.65$65.00 07/17$70.85–$125.90$72.00--
$860.00Jan 15$77.40$81.80$79.60$72.10 07/17$74.95–$128.75$77.40--
$860.00Mar 19$88.30$94.90$91.60$124.00 06/25$84.75–$135.15$91.60--
$860.00Jun 17$98.70$106.00$102.35$122.20 07/02$95.50–$143.50$102.35--
$790.00Aug 21$14.80$18.60$16.70$16.02 07/17$15.65–$57.95$16.02--
$790.00Jan 21$85.00$95.00$90.00$90.19 07/16$85.50–$119.00$90.00--
$870.00Aug 21$53.00$60.30$56.65$57.50 07/16$50.20–$123.15$56.65--
$780.00Aug 21$11.00$15.70$13.35$12.50 07/17$12.25–$51.45$12.50--
$780.00Sep 18$17.00$25.00$21.00$19.85 07/16$19.90–$57.80$19.85219
$780.00Nov 20$31.00$40.30$35.65$52.50 07/02$33.35–$69.45$35.65--
$780.00Jan 15$41.00$48.20$44.60$41.10 07/17$40.85–$76.20$41.10--
$780.00Mar 19$50.20$59.00$54.60$72.90 06/25$50.75–$85.25$54.60--
$780.00Jan 21$81.00$91.00$86.00$86.67 07/16$81.50–$114.00$86.00--
$880.00Aug 21$60.50$67.20$63.85$53.80 07/17$56.55–$132.30$60.50--
$880.00Sep 18$66.00$72.90$69.45$77.90 07/08$62.55–$133.85$69.45--
$880.00Jan 15$88.10$95.80$91.95$79.50 07/17$85.35–$143.85$88.10--
$880.00Mar 19$97.20$105.70$101.45$140.50 05/22$95.60–$148.50$101.45--
$770.00Aug 21$8.20$13.30$10.75$16.35 07/13$10.75–$46.00$10.75--
$770.00Feb 19$43.10$51.60$47.35$77.70 06/30$43.85–$76.85$47.35--
$770.00Jan 21$77.00$87.00$82.00$88.49 07/07$77.50–$109.00$82.00--
$890.00Aug 21$68.20$74.70$71.45$116.00 06/05$62.65–$142.10$71.45--
$890.00Nov 20$85.00$93.60$89.30$137.70 05/22$84.10–$147.75$89.30--
$760.00Aug 21$6.90$13.30$10.10$7.41 07/17$9.85–$40.85$7.41--
$760.00Sep 18$14.00$19.10$16.55$22.65 07/14$15.00–$46.40$16.55127
$760.00Nov 20$25.00$32.90$28.95$27.80 07/16$27.40–$59.05$27.80--
$760.00Dec 18$29.00$36.70$32.85$65.60 06/04$31.50–$62.55$32.85--
$760.00Jan 15$33.10$39.40$36.25$41.60 07/13$35.85–$65.90$36.25--
$760.00Mar 19$43.50$51.90$47.70$69.30 06/23$44.15–$75.40$47.70--
$760.00Jun 17$53.10$63.00$58.05$51.42 07/17$54.50–$85.00$53.10--
$760.00Jan 21$73.00$83.00$78.00$89.00 06/11$73.50–$104.00$78.00--
$900.00Aug 21$75.50$82.40$78.95$86.15 07/16$70.25–$152.10$78.95--
$900.00Sep 18$80.00$86.80$83.40$76.90 07/16$76.55–$152.25$80.00--
$900.00Nov 20$92.00$100.10$96.05$112.73 07/07$90.05–$156.45$96.05--
$900.00Dec 18$95.50$104.10$99.80$85.34 07/17$93.70–$157.60$95.50--
$900.00Jan 15$100.00$105.80$102.90$121.80 07/10$97.20–$159.90$102.90--
$900.00Mar 19$109.00$117.50$113.25$177.42 06/02$106.80–$164.90$113.25--
$900.00Jan 21$139.00$149.00$144.00$160.00 06/11$138.00–$186.50$144.00--
$750.00Aug 21$7.00$9.00$8.00$6.50 07/17$7.00–$35.95$7.00262
$750.00Sep 18$11.10$15.30$13.20$10.60 07/17$11.75–$13.40$11.10--
$750.00Jan 21$71.00$78.20$74.60$89.00 06/09$70.50–$98.50$74.60--
$910.00Aug 21$83.00$90.70$86.85$158.00 05/21$77.95–$162.65$86.85--
$740.00Aug 21$3.40$9.20$6.30$12.57 07/15$6.30–$30.80$6.30--
$740.00Sep 18$10.00$14.50$12.25$12.00 07/16$11.90–$37.00$12.00--
$740.00Nov 20$19.10$27.70$23.40$49.94 06/29$22.90–$49.00$23.40--
$740.00Dec 18$23.50$32.70$28.10$35.80 07/10$26.35–$53.30$28.10--
$740.00Jan 15$28.80$33.40$31.10$56.60 06/22$29.45–$56.15$31.10--
$740.00Mar 19$36.90$45.50$41.20$60.70 06/23$38.15–$65.60$41.20--
$740.00Jan 21$67.00$74.60$70.80$90.00 06/08$66.50–$94.00$70.80--
$920.00Sep 18$94.00$103.00$98.50$146.70 06/05$89.50–$172.15$98.50--
$730.00Aug 21$3.60$10.10$6.85$10.68 07/15$5.55–$26.85$6.85--
$720.00Aug 21$2.65$9.20$5.93$5.20 07/16$5.05–$23.40$5.20--
$720.00Sep 18$4.30$13.40$8.85$13.45 07/14$7.70–$28.90$8.85--
$720.00Nov 20$15.00$23.30$19.15$25.58 07/10$18.40–$40.85$19.15--
$720.00Dec 18$19.30$24.70$22.00$27.88 07/14$22.00–$44.70$22.00--
$720.00Jan 15$23.40$30.30$26.85$33.00 07/07$25.05–$47.45$26.85--
$720.00Mar 19$31.10$39.70$35.40$30.90 07/17$33.00–$56.60$31.10--
$720.00Jan 21$59.00$68.00$63.50$65.39 07/08$60.00–$85.00$63.50--
$710.00Aug 21$1.85$8.30$5.08$9.88 07/10$5.08–$20.15$5.08--
$700.00Aug 21$1.10$7.70$4.40$3.80 07/16$3.28–$16.95$3.80--
$700.00Sep 18$3.60$7.70$5.65$5.00 07/17$4.75–$22.05$5.00--
$700.00Nov 20$11.00$19.30$15.15$14.40 07/17$14.20–$32.10$14.40--
$700.00Dec 18$16.70$22.20$19.45$27.00 07/09$18.05–$36.55$19.4528
$700.00Jan 15$18.00$25.30$21.65$20.70 07/16$20.50–$39.70$20.70--
$700.00Mar 19$26.10$34.70$30.40$27.15 07/17$28.40–$49.25$27.15--
$700.00Jan 21$52.00$62.00$57.00$57.93 07/08$53.50–$77.00$57.00--
$690.00Aug 21$0.05$8.20$4.13$5.47 07/16$4.05–$15.25$4.13--
$690.00Feb 19$21.40$29.60$25.50$40.30 06/23$23.15–$42.50$25.50--
$690.00Jan 21$49.00$59.00$54.00$55.43 07/08$51.00–$73.00$54.00--
$680.00Aug 21$1.00$10.00$5.50$6.00 07/09$4.50–$12.15$5.50--
$680.00Sep 18$3.20$10.00$6.60$5.05 07/14$4.98–$17.15$5.05--
$680.00Nov 20$8.60$15.50$12.05$18.98 07/06$12.05–$27.40$12.05--

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 234
Total Puts 78
Put/Call Ratio 0.33
Net Difference 156

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,740
Total Puts 1,971
Average Put/Call Ratio 1.07
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