Tour v388
MCK
MCKESSON CORP
$814.04 -1.79%
$816.45 (+0.30%)🌙
as of 07/22 07:58 PM
(7/21 18:46) ◀
|
Wednesday, July 22, 2026 (7:58pm)
January 2026
|
▶ (7/23 18:49)
◀ 7/22 19:58 ▶

Option Volume

Detail
ℹ
Current (07/22) 515
Calls: 484 (94%)
Puts: 31 (6%)
Prior (07/21) 312
Calls: 234 (75%)
Puts: 78 (25%)
Current vs Prior +65.06%
Calls: +106.84% (Calls)
Puts: -60.26% (Puts)
Prior 7-Day Total 4,776
Calls: 2,804 (59%)
Puts: 1,972 (41%)
Prior 7-Day Average 682
Calls: 400 (59%)
Puts: 281 (41%)
Current vs Prior 7-Day Avg -24.52%
Calls: +20.83%
Puts: -89.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $3.49M
Calls: $3.44M (99%)
Puts: $46.0K (1%)
Prior (07/21) $1.68M
Calls: $1.52M (90%)
Puts: $160.8K (10%)
Current vs Prior +107.29%
Calls: +126.15%
Puts: -71.35%
Prior 7-Day Total $14.77M
Calls: $12.06M (82%)
Puts: $2.72M (18%)
Prior 7-Day Average $2.11M
Calls: $1.72M (82%)
Puts: $388.1K (18%)
Current vs Prior 7-Day Avg +65.27%
Calls: +99.84%
Puts: -88.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.06
Prior (07/21) 0.33
Current vs Prior -80.79%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -93.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 3,985
Calls: 3,546 (89%)
Puts: 439 (11%)
Prior (07/21) 2,986
Calls: 1,964 (66%)
Puts: 1,022 (34%)
Current vs Prior +33.46%
Prior 7-Day Total 26,359
Calls: 19,396 (74%)
Puts: 6,963 (26%)
Prior 7-Day Average 3,765
Calls: 2,770 (74%)
Puts: 994 (26%)
Current vs Prior 7-Day Avg +5.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.75% | 10.71%
Prior 8.89% | 10.83%
Current vs Prior -1.57% | -1.19%
Prior 7-Day Avg 5.42% | 10.02%
Current vs 7-Day Avg +61.50% | +6.80%
Prior 7-Day Eod 8.89% | 10.83%
Current vs 7-Day Eod -1.57% | -1.19%
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 99% of dollar volume in calls ($3.44M) vs puts ($46.0K). Massive premium surge with dollar volume up 107% vs prior. Dollar volume significantly above 7-day average (65% higher). Above-average activity with volume up 65% vs prior.

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. 2 found (avg delta 0.57, highest 0.59)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2139.5044.10$41.8011.0%10.59116
$810.00Aug 2133.9038.60$36.2513.0%350.54387
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 141, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Aug 2133.9038.60$36.2513.0%350.54387
$910.00Aug 214.207.90$6.0561.2%230.1538
$880.00Aug 218.6011.00$9.8024.5%210.23--
$850.00Aug 2118.0020.90$19.4514.9%150.36191
$970.00Aug 210.057.30$3.68197.0%100.0921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2122.8027.10$24.9517.2%30.4182
$750.00Aug 217.9012.00$9.9541.2%20.20263
$710.00Aug 212.409.40$5.90118.6%10.12--
$720.00Aug 213.3011.20$7.25109.0%10.14--
$740.00Aug 216.3011.70$9.0060.0%10.1883

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. 16 found (best R:R 43.78, avg 6.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$920.00$950.00Aug 21$0.67$29.33$0.6743.78$920.67
$860.00$870.00Aug 21$1.30$8.70$1.306.69$861.30
$880.00$890.00Aug 21$1.50$8.50$1.505.67$881.50
$890.00$900.00Aug 21$2.25$7.75$2.253.44$892.25
$910.00$920.00Aug 21$2.70$7.30$2.702.70$912.70
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$740.00$720.00Aug 21$1.75$18.25$1.7510.43$738.25
$750.00$740.00Aug 21$0.95$9.05$0.959.53$749.05
$720.00$710.00Aug 21$1.35$8.65$1.356.41$718.65
$800.00$750.00Aug 21$15.00$35.00$15.002.33$785.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.25, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$810.00Aug 21$5.55$5.55$4.451.25$805.55
$820.00$830.00Aug 21$4.45$4.45$5.550.80$824.45
$830.00$840.00Aug 21$4.35$4.35$5.650.77$834.35
$850.00$860.00Aug 21$4.35$4.35$5.650.77$854.35
$810.00$820.00Aug 21$4.20$4.20$5.800.72$814.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$750.00Aug 21$15.00$15.00$35.000.43$785.00
$720.00$710.00Aug 21$1.35$1.35$8.650.16$718.65
$740.00$720.00Aug 21$1.75$1.75$18.250.10$738.25
$750.00$740.00Aug 21$0.95$0.95$9.050.10$749.05

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. 1 found (cheapest 8.20% of stock, avg 8.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$800.00Aug 21$41.80$24.95$66.75$733.25$866.758.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.58% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$710.00Aug 21$15.10$5.90$21.00$689.00$881.00
$860.00$720.00Aug 21$15.10$7.25$22.35$697.65$882.35
$860.00$740.00Aug 21$15.10$9.00$24.10$715.90$884.10
$860.00$750.00Aug 21$15.10$9.95$25.05$724.95$885.05
$850.00$710.00Aug 21$19.45$5.90$25.35$684.65$875.35
$850.00$720.00Aug 21$19.45$7.25$26.70$693.30$876.70
$850.00$740.00Aug 21$19.45$9.00$28.45$711.55$878.45
$840.00$710.00Aug 21$23.25$5.90$29.15$680.85$869.15
$850.00$750.00Aug 21$19.45$9.95$29.40$720.60$879.40
$840.00$720.00Aug 21$23.25$7.25$30.50$689.50$870.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 2.23, avg credit $8.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
710/720800/810Aug 21$6.90$3.102.23$713.10$806.90
740/750800/810Aug 21$6.50$3.501.86$743.50$806.50
710/720820/830Aug 21$5.80$4.201.38$714.20$825.80
710/720830/840Aug 21$5.70$4.301.33$714.30$835.70
710/720850/860Aug 21$5.70$4.301.33$714.30$855.70
710/720810/820Aug 21$5.55$4.451.25$714.45$815.55
740/750820/830Aug 21$5.40$4.601.17$744.60$825.40
710/720870/880Aug 21$5.35$4.651.15$714.65$875.35
740/750830/840Aug 21$5.30$4.701.13$744.70$835.30
740/750850/860Aug 21$5.30$4.701.13$744.70$855.30

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
$820.00$830.00$840.00Aug 21$0.10$9.9099.00
$830.00$840.00$850.00Aug 21$0.55$9.4517.18
$800.00$810.00$820.00Aug 21$1.35$8.656.41
$890.00$900.00$910.00Aug 21$2.25$7.753.44
$870.00$880.00$890.00Aug 21$2.50$7.503.00
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. 11 found (best net $-2.01, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$920.00$950.001:2Aug 21-$2.01$27.99
$950.00$970.001:2Aug 21-$4.68$15.32
$910.00$920.001:2Aug 21-$0.65$9.35
$890.00$900.001:2Aug 21-$3.80$6.20
$870.00$880.001:2Aug 21-$5.80$4.20
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$740.00$720.001:2Aug 21-$5.50$14.50
$720.00$710.001:2Aug 21-$4.55$5.45
$750.00$740.001:2Aug 21-$8.05$1.95
$800.00$750.001:2Aug 21$5.05$44.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.53%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$820.00Aug 21$28.700.490.7%3.53%4.26%136
$830.00Aug 21$25.500.452.0%3.13%5.09%3373
$840.00Aug 21$19.900.403.2%2.44%5.63%5--
$850.00Aug 21$18.000.364.4%2.21%6.63%15191
$860.00Aug 21$13.600.315.7%1.67%7.32%756
$870.00Aug 21$10.500.286.9%1.29%8.16%1203
$880.00Aug 21$8.600.238.1%1.06%9.16%21--
$890.00Aug 21$7.600.209.3%0.93%10.26%1100
$900.00Aug 21$5.000.1610.6%0.61%11.17%7223
$910.00Aug 21$4.200.1511.8%0.52%12.30%2338

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 $820.00 01-15 call last traded $90.94 on 07/16 (now $72.10/$76.00) — try a limit near $74.05. Also watch the $780.00 01-15 call last traded $70.98 on 07/01 (now $93.70/$99.80) — try a limit near $93.70; the $900.00 01-15 call last traded $51.05 on 07/16 (now $39.60/$42.30) — try a limit near $40.95. Most tradeable put: the $800.00 08-21 put last traded $16.10 on 07/17 (now $22.80/$27.10) — try a limit near $22.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$810.00Aug 21$33.90$38.60$36.25$54.80 07/16$14.85–$56.30$36.25387
$810.00Nov 20$63.00$70.80$66.90$62.95 07/15$36.95–$86.30$63.00--
$810.00Dec 18$69.00$75.50$72.25$63.00 07/09$41.50–$92.95$69.00--
$810.00Jan 21$148.00$157.00$152.50$147.42 07/08$111.50–$172.00$148.00--
$820.00Aug 21$28.70$35.40$32.05$54.90 07/17$12.70–$49.25$32.0536
$820.00Sep 18$38.20$44.50$41.35$50.00 07/16$18.55–$59.00$41.35--
$820.00Nov 20$58.00$65.40$61.70$79.80 07/17$33.30–$81.60$61.70--
$820.00Dec 18$64.00$70.00$67.00$53.80 07/02$38.25–$87.20$64.00--
$820.00Jan 15$72.10$76.00$74.05$90.94 07/16$43.65–$93.25$74.0591
$820.00Mar 19$86.40$95.00$90.70$81.25 07/09$56.20–$109.00$86.40--
$820.00Jun 17$105.00$114.00$109.50$98.50 07/15$73.50–$128.00$105.00--
$820.00Jan 21$143.00$152.00$147.50$119.30 06/24$107.50–$166.00$143.00--
$800.00Aug 21$39.50$44.10$41.80$75.35 07/17$17.35–$63.40$41.80116
$800.00Sep 18$49.50$54.40$51.95$77.73 07/17$25.15–$71.80$51.95--
$800.00Nov 20$68.00$76.30$72.15$91.60 07/16$40.85–$93.25$72.15--
$800.00Dec 18$75.00$80.40$77.70$90.48 07/16$45.10–$99.15$77.70--
$800.00Jan 15$82.20$88.10$85.15$114.50 07/17$51.65–$104.30$85.15--
$800.00Mar 19$96.90$105.00$100.95$80.35 06/25$64.50–$121.05$96.90--
$800.00Jan 21$153.00$162.00$157.50$182.98 07/17$116.00–$177.00$157.50--
$830.00Aug 21$25.50$29.70$27.60$48.93 07/17$10.25–$44.80$27.60373
$830.00Nov 20$53.00$60.40$56.70$74.50 07/16$29.85–$75.00$56.70--
$830.00Dec 18$58.50$68.00$63.25$88.10 07/17$34.30–$81.15$63.25--
$830.00Jan 21$138.00$148.00$143.00$158.50 07/16$103.50–$161.00$143.00--
$790.00Aug 21$45.50$51.50$48.50$75.97 07/17$21.50–$70.60$48.50--
$790.00Dec 18$80.00$89.00$84.50$79.70 07/07$49.25–$105.40$80.00--
$790.00Jan 21$158.00$168.00$163.00$175.00 07/16$120.00–$182.50$163.00--
$840.00Aug 21$19.90$26.60$23.25$38.30 07/17$8.75–$38.30$23.25--
$840.00Sep 18$28.30$34.10$31.20$46.70 07/17$13.85–$47.55$31.20--
$840.00Nov 20$48.00$55.60$51.80$40.59 06/15$27.10–$69.95$48.00--
$840.00Dec 18$54.00$60.10$57.05$56.40 07/07$31.30–$75.25$56.40--
$840.00Jan 15$63.80$68.20$66.00$80.50 07/17$36.70–$81.65$66.0069
$840.00Mar 19$76.60$85.00$80.80$82.40 07/08$49.35–$98.65$80.80--
$840.00Jun 17$95.00$104.00$99.50$121.00 07/17$65.45–$117.00$99.50--
$840.00Jan 21$133.90$143.00$138.45$132.23 07/07$99.50–$156.00$133.90--
$780.00Aug 21$51.90$59.50$55.70$57.40 07/13$25.10–$78.40$55.70--
$780.00Sep 18$60.20$66.30$63.25$100.00 07/17$31.70–$85.10$63.25--
$780.00Nov 20$80.00$87.70$83.85$80.72 07/15$49.75–$106.30$80.72--
$780.00Dec 18$86.00$95.10$90.55$111.00 07/16$54.75–$112.20$90.55--
$780.00Jan 15$93.70$99.80$96.75$70.98 07/01$59.90–$117.70$93.7041
$780.00Mar 19$108.10$117.00$112.55$87.90 06/24$73.50–$133.00$108.10--
$780.00Jan 21$163.00$173.00$168.00$147.63 07/06$124.50–$188.00$163.00--
$850.00Aug 21$18.00$20.90$19.45$33.10 07/17$6.45–$34.60$19.45191
$850.00Sep 18$23.00$30.00$26.50$42.70 07/17$26.50–$43.45$26.50--
$850.00Nov 20$43.00$51.10$47.05$63.30 07/17$23.65–$64.90$47.05--
$850.00Dec 18$50.00$56.80$53.40$65.00 07/16$28.20–$71.30$53.40--
$850.00Jan 21$129.00$138.00$133.50$100.88 06/30$95.50–$151.00$129.00--
$770.00Aug 21$58.90$66.70$62.80$66.26 07/09$29.30–$85.60$62.80--
$770.00Feb 19$108.20$117.00$112.60$93.50 07/02$72.95–$134.30$108.20--
$770.00Jan 21$169.00$178.00$173.50$174.45 07/08$129.00–$194.00$173.50--
$860.00Aug 21$13.60$16.60$15.10$33.70 07/17$5.65–$28.25$15.1056
$860.00Sep 18$22.10$24.70$23.40$37.00 07/17$10.10–$38.20$23.40265
$860.00Nov 20$40.00$46.20$43.10$29.55 07/02$21.40–$59.85$40.00--
$860.00Dec 18$45.20$53.20$49.20$73.44 07/17$25.55–$65.25$49.20--
$860.00Jan 15$53.30$57.50$55.40$77.10 07/17$30.80–$71.95$55.40--
$860.00Mar 19$67.90$76.00$71.95$57.30 07/06$42.45–$88.05$67.90--
$860.00Jun 17$86.00$95.00$90.50$87.30 07/07$58.45–$108.00$87.30--
$860.00Jan 21$124.00$134.00$129.00$117.70 06/10$92.00–$146.00$124.00--
$760.00Aug 21$66.80$72.90$69.85$92.00 07/16$33.70–$93.85$69.85--
$760.00Sep 18$74.00$79.90$76.95$72.00 07/07$40.65–$101.00$74.00--
$760.00Nov 20$93.00$100.60$96.80$77.30 07/06$59.00–$120.30$93.00--
$760.00Dec 18$99.00$107.90$103.45$80.78 05/22$63.60–$126.20$99.00--
$760.00Jan 15$106.30$112.20$109.25$119.00 07/16$69.10–$130.95$109.25--
$760.00Mar 19$119.70$129.00$124.35$95.30 06/23$82.65–$146.50$119.70--
$870.00Aug 21$10.50$17.10$13.80$27.10 07/17$4.80–$25.75$13.80203
$870.00Nov 20$35.00$42.90$38.95$64.26 07/17$19.40–$55.40$38.95--
$870.00Dec 18$41.00$50.30$45.65$61.30 07/17$23.10–$61.15$45.65--
$750.00Aug 21$74.70$80.80$77.75$65.55 07/09$37.85–$102.45$74.70--
$880.00Aug 21$8.60$11.00$9.80$22.86 07/17$4.93–$21.50$9.80--
$880.00Sep 18$15.00$18.90$16.95$34.00 07/17$6.70–$30.95$16.95--
$880.00Nov 20$32.00$39.20$35.60$25.25 06/25$16.50–$51.35$32.00--
$880.00Dec 18$37.00$46.50$41.75$45.00 07/13$20.45–$56.65$41.75--
$880.00Jan 15$47.00$49.40$48.20$39.24 07/09$25.75–$62.85$47.00--
$880.00Feb 19$52.80$61.50$57.15$80.30 07/17$32.35–$72.35$57.15--
$880.00Mar 19$59.20$67.00$63.10$67.00 07/16$36.15–$79.20$63.10--
$880.00Jan 21$115.80$125.00$120.40$121.97 07/08$85.00–$137.00$120.40--
$890.00Aug 21$7.60$9.00$8.30$22.30 07/17$4.35–$16.95$8.30100
$890.00Nov 20$28.00$35.70$31.85$44.30 07/16$14.90–$46.80$31.85--
$890.00Dec 18$34.00$42.90$38.45$22.60 06/03$18.55–$52.60$34.00--
$900.00Aug 21$5.00$7.10$6.05$14.43 07/17$2.53–$15.40$6.05223
$900.00Sep 18$11.20$14.90$13.05$21.13 07/16$5.80–$23.75$13.05168
$900.00Nov 20$25.00$32.50$28.75$26.15 07/14$13.15–$42.95$26.15--
$900.00Dec 18$30.00$39.50$34.75$55.15 07/17$16.80–$48.70$34.75--
$900.00Jan 15$39.60$42.30$40.95$51.05 07/16$21.40–$53.80$40.95212
$900.00Feb 19$45.10$54.00$49.55$61.00 07/16$27.20–$64.70$49.55--
$900.00Mar 19$55.00$60.00$57.50$67.00 07/16$30.40–$69.95$57.50--
$900.00Jan 21$107.00$117.00$112.00$126.30 07/16$78.50–$128.00$112.00--
$910.00Aug 21$4.20$7.90$6.05$11.99 07/17$4.33–$11.55$6.0538
$910.00Nov 20$22.00$29.50$25.75$28.40 07/16$11.25–$39.25$25.75--
$910.00Dec 18$27.00$36.30$31.65$30.49 06/09$15.10–$44.85$30.49--
$920.00Aug 21$1.20$5.50$3.35$9.55 07/17$3.35–$10.35$3.3543
$920.00Sep 18$7.60$11.30$9.45$20.00 07/17$5.00–$16.65$9.4536
$920.00Nov 20$19.20$26.80$23.00$13.50 06/25$10.65–$35.80$19.20--
$920.00Dec 18$24.00$33.30$28.65$20.00 05/20$13.15–$41.85$24.00--
$920.00Jan 15$30.60$35.40$33.00$28.00 07/09$17.60–$46.10$30.6098
$920.00Mar 19$45.20$53.00$49.10$60.00 07/16$25.90–$62.45$49.10--
$920.00Jun 17$61.10$71.00$66.05$87.61 07/17$40.65–$80.75$66.05--
$920.00Jan 21$99.00$109.00$104.00$79.00 06/26$72.50–$119.50$99.00--
$930.00Aug 21$0.60$8.30$4.45$9.45 07/17$2.35–$7.50$4.45--
$950.00Aug 21$1.45$3.90$2.68--$2.68–$2.68—$1.4543
$960.00Nov 20$11.00$17.00$14.00--$14.00–$14.00—$11.0043
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$810.00Aug 21$27.30$31.80$29.55$20.60 07/17$21.70–$71.55$27.30--
$810.00Feb 19$63.20$72.00$67.60$54.06 07/17$58.00–$99.80$63.20--
$820.00Aug 21$32.20$37.70$34.95$21.67 07/17$25.35–$79.70$32.20--
$820.00Sep 18$38.60$45.30$41.95$46.80 07/13$32.30–$83.60$41.95--
$820.00Jan 15$64.20$70.00$67.10$55.10 07/17$55.60–$100.85$64.20--
$820.00Mar 19$72.10$81.00$76.55$76.50 07/13$65.85–$108.90$76.50--
$820.00Jan 21$104.00$113.00$108.50$136.10 06/18$98.50–$135.50$108.50--
$800.00Aug 21$22.80$27.10$24.95$16.10 07/17$18.20–$64.45$22.8082
$800.00Sep 18$30.80$35.00$32.90$37.60 07/15$24.80–$69.60$32.90--
$800.00Nov 20$44.00$51.40$47.70$82.45 06/04$40.25–$81.35$47.70--
$800.00Dec 18$49.00$56.30$52.65$57.00 07/07$44.45–$85.05$52.65--
$800.00Jan 15$54.60$58.90$56.75$68.40 07/06$48.00–$88.05$56.75--
$800.00Mar 19$62.80$72.00$67.40$83.60 06/25$57.85–$96.80$67.40--
$800.00Jun 17$74.00$83.00$78.50$106.90 06/30$68.50–$106.00$78.50--
$800.00Jan 21$94.00$104.00$99.00$98.80 07/13$89.35–$124.50$98.80--
$830.00Aug 21$37.50$43.50$40.50$45.50 07/13$28.80–$87.00$40.50--
$830.00Nov 20$58.00$65.60$61.80$55.10 07/16$52.50–$101.25$58.00--
$790.00Aug 21$19.00$25.90$22.45$16.02 07/17$15.65–$57.95$19.00--
$790.00Jan 21$90.00$100.00$95.00$90.19 07/16$85.50–$119.00$90.19--
$840.00Aug 21$44.10$47.80$45.95$34.20 07/17$34.30–$95.55$44.10--
$840.00Sep 18$49.00$56.70$52.85$42.20 07/16$40.75–$98.75$49.00--
$840.00Jan 15$74.50$78.80$76.65$61.60 07/17$64.55–$114.05$74.50--
$840.00Mar 19$84.70$90.80$87.75$108.79 06/25$74.80–$121.80$87.75--
$840.00Jun 17$93.10$103.00$98.05$93.30 07/08$86.05–$130.00$93.30--
$840.00Jan 21$114.00$123.00$118.50$108.00 07/16$107.50–$148.00$114.00--
$780.00Aug 21$15.00$20.90$17.95$12.50 07/17$12.25–$51.45$15.00--
$780.00Sep 18$23.20$26.80$25.00$19.85 07/16$19.90–$57.80$23.20--
$780.00Nov 20$36.00$43.20$39.60$52.50 07/02$33.35–$69.45$39.60--
$780.00Jan 15$45.90$50.50$48.20$41.10 07/17$40.85–$76.20$45.90--
$780.00Mar 19$54.30$63.00$58.65$72.90 06/25$50.75–$85.25$58.65--
$780.00Jan 21$85.00$95.00$90.00$86.67 07/16$81.50–$114.00$86.67--
$850.00Aug 21$49.90$54.70$52.30$36.60 07/17$38.35–$104.35$49.90--
$850.00Sep 18$55.20$60.70$57.95$46.80 07/17$45.85–$57.95$55.20--
$850.00Dec 18$73.00$80.70$76.85$94.70 07/02$65.80–$118.75$76.85--
$770.00Aug 21$12.00$20.30$16.15$16.35 07/13$10.75–$46.00$16.15--
$770.00Feb 19$46.40$55.80$51.10$77.70 06/30$43.85–$76.85$51.10--
$770.00Jan 21$81.00$91.00$86.00$88.49 07/07$77.50–$109.00$86.00--
$860.00Aug 21$56.80$61.30$59.05$58.90 07/16$43.95–$113.45$58.90--
$860.00Sep 18$62.00$67.10$64.55$44.10 07/17$50.85–$115.50$62.00--
$860.00Dec 18$79.00$86.00$82.50$65.00 07/17$70.85–$125.90$79.00--
$860.00Jan 15$85.80$89.70$87.75$72.10 07/17$74.95–$128.75$85.80--
$860.00Mar 19$93.50$101.80$97.65$124.00 06/25$84.75–$135.15$97.65--
$860.00Jun 17$107.20$113.00$110.10$122.20 07/02$95.50–$143.50$110.10--
$760.00Aug 21$10.40$17.40$13.90$7.41 07/17$9.85–$40.85$10.40--
$760.00Sep 18$16.90$22.40$19.65$22.65 07/14$15.00–$46.40$19.65--
$760.00Nov 20$29.00$36.10$32.55$27.80 07/16$27.40–$59.05$29.00--
$760.00Dec 18$33.00$39.20$36.10$65.60 06/04$31.50–$62.55$36.10--
$760.00Jan 15$38.00$42.60$40.30$41.60 07/13$35.85–$65.90$40.30--
$760.00Mar 19$46.60$56.00$51.30$69.30 06/23$44.15–$75.40$51.30--
$760.00Jun 17$57.10$67.00$62.05$51.42 07/17$54.50–$85.00$57.10--
$760.00Jan 21$77.00$87.00$82.00$89.00 06/11$73.50–$104.00$82.00--
$870.00Aug 21$64.00$69.50$66.75$57.50 07/16$50.20–$123.15$64.00--
$750.00Aug 21$7.90$12.00$9.95$6.50 07/17$7.00–$35.95$7.90263
$750.00Sep 18$13.20$20.00$16.60$10.60 07/17$11.75–$16.60$13.206
$750.00Jan 21$73.00$83.00$78.00$89.00 06/09$70.50–$98.50$78.00--
$880.00Aug 21$71.80$77.90$74.85$53.80 07/17$56.55–$132.30$71.80--
$880.00Sep 18$75.00$82.70$78.85$77.90 07/08$62.55–$133.85$77.90--
$880.00Jan 15$96.90$101.80$99.35$79.50 07/17$85.35–$143.85$96.90--
$880.00Mar 19$104.60$113.50$109.05$140.50 05/22$95.60–$148.50$109.05--
$880.00Jun 17$118.30$123.90$121.10--$121.10–$121.10—$118.301
$740.00Aug 21$6.30$11.70$9.00$12.57 07/15$6.30–$30.80$9.0083
$740.00Sep 18$12.00$16.80$14.40$12.00 07/16$11.90–$37.00$12.00--
$740.00Nov 20$23.00$29.90$26.45$49.94 06/29$22.90–$49.00$26.45--
$740.00Dec 18$27.00$35.60$31.30$35.80 07/10$26.35–$53.30$31.30--
$740.00Jan 15$30.00$38.20$34.10$56.60 06/22$29.45–$56.15$34.10--
$740.00Mar 19$39.60$49.00$44.30$60.70 06/23$38.15–$65.60$44.30--
$740.00Jan 21$69.00$79.00$74.00$90.00 06/08$66.50–$94.00$74.00--
$890.00Aug 21$79.80$83.90$81.85$116.00 06/05$62.65–$142.10$81.85--
$890.00Nov 20$94.00$101.40$97.70$137.70 05/22$84.10–$147.75$97.70--
$730.00Aug 21$6.20$9.40$7.80$10.68 07/15$5.55–$26.85$7.80--
$900.00Aug 21$87.70$92.70$90.20$86.15 07/16$70.25–$152.10$87.70--
$900.00Sep 18$92.20$98.00$95.10$76.90 07/16$76.55–$152.25$92.20--
$900.00Nov 20$101.00$108.40$104.70$112.73 07/07$90.05–$156.45$104.70--
$900.00Dec 18$104.80$113.50$109.15$85.34 07/17$93.70–$157.60$104.80--
$900.00Jan 15$111.10$115.80$113.45$121.80 07/10$97.20–$159.90$113.45--
$900.00Mar 19$117.10$126.00$121.55$177.42 06/02$106.80–$164.90$121.55--
$900.00Jan 21$147.00$156.00$151.50$160.00 06/11$138.00–$186.50$151.50--
$720.00Aug 21$3.30$11.20$7.25$5.20 07/16$5.05–$23.40$5.20--
$720.00Sep 18$6.00$14.60$10.30$13.45 07/14$7.70–$28.90$10.30--
$720.00Nov 20$18.00$24.90$21.45$25.58 07/10$18.40–$40.85$21.45--
$720.00Dec 18$21.00$30.20$25.60$27.88 07/14$22.00–$44.70$25.60--
$720.00Jan 15$24.60$31.20$27.90$33.00 07/07$25.05–$47.45$27.90--
$720.00Mar 19$33.60$42.60$38.10$30.90 07/17$33.00–$56.60$33.60--
$720.00Jan 21$62.00$72.00$67.00$65.39 07/08$60.00–$85.00$65.39--
$910.00Aug 21$96.40$102.60$99.50$158.00 05/21$77.95–$162.65$99.50--
$710.00Aug 21$2.40$9.40$5.90$9.88 07/10$5.08–$20.15$5.90--
$920.00Sep 18$108.60$114.60$111.60$146.70 06/05$89.50–$172.15$111.60--
$700.00Aug 21$1.60$9.00$5.30$3.80 07/16$3.28–$16.95$3.80--
$700.00Sep 18$3.90$9.90$6.90$5.00 07/17$4.75–$22.05$5.00--
$700.00Nov 20$13.00$20.40$16.70$14.40 07/17$14.20–$32.10$14.40--
$700.00Dec 18$17.10$24.80$20.95$27.00 07/09$18.05–$36.55$20.95--
$700.00Jan 15$20.00$25.90$22.95$20.70 07/16$20.50–$39.70$20.70--
$700.00Mar 19$28.00$37.20$32.60$27.15 07/17$28.40–$49.25$28.00--
$700.00Jan 21$55.00$65.00$60.00$57.93 07/08$53.50–$77.00$57.93--
$690.00Aug 21$0.90$10.00$5.45$5.47 07/16$4.05–$15.25$5.45--
$690.00Feb 19$22.40$31.60$27.00$40.30 06/23$23.15–$42.50$27.00--
$690.00Jan 21$52.00$62.00$57.00$55.43 07/08$51.00–$73.00$55.43--
$680.00Aug 21$1.00$10.00$5.50$6.00 07/09$4.50–$12.15$5.50--
$680.00Sep 18$2.60$10.20$6.40$5.05 07/14$4.98–$17.15$5.05--
$680.00Nov 20$10.00$16.80$13.40$18.98 07/06$12.05–$27.40$13.40--

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 484
Total Puts 31
Put/Call Ratio 0.06
Net Difference 453

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,804
Total Puts 1,972
Average Put/Call Ratio 1.05
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