Tour v394
MCK
MCKESSON CORP
$824.49 +1.28%
$820.00 (-0.54%)🌙
as of 07/23 06:49 PM
(7/22 19:58) ◀
|
Thursday, July 23, 2026 (6:49pm)
January 2026
|
▶ (7/24 03:02)
◀ 7/23 18:49 ▶

Option Volume

Detail
ℹ
Current (07/23) 238
Calls: 194 (82%)
Puts: 44 (18%)
Prior (07/22) 515
Calls: 484 (94%)
Puts: 31 (6%)
Current vs Prior -53.79%
Calls: -59.92% (Calls)
Puts: +41.94% (Puts)
Prior 7-Day Total 4,837
Calls: 3,051 (63%)
Puts: 1,786 (37%)
Prior 7-Day Average 691
Calls: 435 (63%)
Puts: 255 (37%)
Current vs Prior 7-Day Avg -65.56%
Calls: -55.49%
Puts: -82.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $1.00M
Calls: $887.9K (88%)
Puts: $115.9K (12%)
Prior (07/22) $3.49M
Calls: $3.44M (99%)
Puts: $46.0K (1%)
Current vs Prior -71.22%
Calls: -74.20%
Puts: +151.67%
Prior 7-Day Total $17.17M
Calls: $14.72M (86%)
Puts: $2.45M (14%)
Prior 7-Day Average $2.45M
Calls: $2.10M (86%)
Puts: $350.7K (14%)
Current vs Prior 7-Day Avg -59.08%
Calls: -57.77%
Puts: -66.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.23
Prior (07/22) 0.06
Current vs Prior +254.11%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -75.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 1,669
Calls: 1,250 (75%)
Puts: 419 (25%)
Prior (07/22) 3,985
Calls: 3,546 (89%)
Puts: 439 (11%)
Current vs Prior -58.12%
Prior 7-Day Total 27,544
Calls: 21,094 (77%)
Puts: 6,450 (23%)
Prior 7-Day Average 3,934
Calls: 3,013 (77%)
Puts: 921 (23%)
Current vs Prior 7-Day Avg -57.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.78% | 10.73%
Prior 8.75% | 10.71%
Current vs Prior +0.40% | +0.26%
Prior 7-Day Avg 6.20% | 10.16%
Current vs 7-Day Avg +41.61% | +5.70%
Prior 7-Day Eod 8.75% | 10.71%
Current vs 7-Day Eod +0.40% | +0.26%
Sentiment BEARISH

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 88% of dollar volume in calls ($887.9K) vs puts ($115.9K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (194 calls vs 44 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 3 of results (avg 6.7%, best 3.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 21176.20182.30$179.253.4%30.92--
$780.00Aug 2160.1065.40$62.758.4%30.7182
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Aug 2170.1076.10$73.108.2%10.77--

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. 6 found (avg delta 0.67, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 21176.20182.30$179.253.4%30.92--
$780.00Aug 2160.1065.40$62.758.4%30.7182
$820.00Aug 2134.0039.80$36.9015.7%30.54--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Aug 2170.1076.10$73.108.2%10.77--
$850.00Aug 2144.3049.80$47.0511.7%30.6022
$830.00Aug 2133.1037.90$35.5013.5%30.51--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 108, top 49)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 211.803.30$2.5558.8%490.0745
$1020.00Aug 210.003.20$1.60200.0%200.0442
$830.00Aug 2130.1033.90$32.0011.9%60.49371
$850.00Aug 2120.1024.90$22.5021.3%60.40206
$650.00Aug 21176.20182.30$179.253.4%30.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Aug 2127.5032.60$30.0517.0%40.4621
$830.00Aug 2133.1037.90$35.5013.5%30.51--
$850.00Aug 2144.3049.80$47.0511.7%30.6022
$690.00Aug 210.855.40$3.13145.4%10.07--
$790.00Aug 2116.4023.30$19.8534.8%10.3331

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. 14 found (best R:R 72.68, avg 7.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$950.00$1020.00Aug 21$0.95$69.05$0.9572.68$950.95
$910.00$950.00Aug 21$3.35$36.65$3.3510.94$913.35
$880.00$910.00Aug 21$6.40$23.60$6.403.69$886.40
$850.00$870.00Aug 21$6.60$13.40$6.602.03$856.60
$870.00$880.00Aug 21$3.60$6.40$3.601.78$873.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$690.00Aug 21$16.72$83.28$16.724.98$773.28
$800.00$790.00Aug 21$2.40$7.60$2.403.17$797.60
$820.00$800.00Aug 21$7.80$12.20$7.801.56$812.20
$830.00$820.00Aug 21$5.45$4.55$5.450.83$824.55
$850.00$830.00Aug 21$11.55$8.45$11.550.73$838.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 8.63, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$780.00Aug 21$116.50$116.50$13.508.63$766.50
$780.00$820.00Aug 21$25.85$25.85$14.151.83$805.85
$820.00$830.00Aug 21$4.90$4.90$5.100.96$824.90
$830.00$850.00Aug 21$9.50$9.50$10.500.90$839.50
$870.00$880.00Aug 21$3.60$3.60$6.400.56$873.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$890.00$850.00Aug 21$26.05$26.05$13.951.87$863.95
$850.00$830.00Aug 21$11.55$11.55$8.451.37$838.45
$830.00$820.00Aug 21$5.45$5.45$4.551.20$824.55
$820.00$800.00Aug 21$7.80$7.80$12.200.64$812.20
$800.00$790.00Aug 21$2.40$2.40$7.600.32$797.60

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. 3 found (cheapest 8.12% of stock, avg 8.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$820.00Aug 21$36.90$30.05$66.95$753.05$886.958.12%
$830.00Aug 21$32.00$35.50$67.50$762.50$897.508.19%
$850.00Aug 21$22.50$47.05$69.55$780.45$919.558.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.10% of stock, avg 4.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$910.00$690.00Aug 21$5.90$3.13$9.03$680.97$919.03
$880.00$690.00Aug 21$12.30$3.13$15.43$674.57$895.43
$870.00$690.00Aug 21$15.90$3.13$19.03$670.97$889.03
$850.00$690.00Aug 21$22.50$3.13$25.63$664.37$875.63
$910.00$790.00Aug 21$5.90$19.85$25.75$764.25$935.75
$910.00$800.00Aug 21$5.90$22.25$28.15$771.85$938.15
$880.00$790.00Aug 21$12.30$19.85$32.15$757.85$912.15
$880.00$800.00Aug 21$12.30$22.25$34.55$765.45$914.55
$830.00$690.00Aug 21$32.00$3.13$35.13$654.87$865.13
$870.00$790.00Aug 21$15.90$19.85$35.75$754.25$905.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 9.53, avg credit $14.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
820/830870/880Aug 21$9.05$0.959.53$820.95$879.05
800/820830/850Aug 21$17.30$2.706.41$802.70$847.30
830/850870/880Aug 21$15.15$4.853.12$834.85$885.15
850/890910/950Aug 21$29.40$10.602.77$860.60$939.40
790/800820/830Aug 21$7.30$2.702.70$792.70$827.30
800/820850/870Aug 21$14.40$5.602.57$805.60$864.40
820/830850/870Aug 21$12.05$7.951.52$817.95$862.05
790/800870/880Aug 21$6.00$4.001.50$794.00$876.00
830/850880/910Aug 21$17.95$12.051.49$832.05$897.95
790/800830/850Aug 21$11.90$8.101.47$788.10$841.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 5.90, cheapest $2.90)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$830.00$850.00$870.00Aug 21$2.90$17.105.90
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 $-0.65, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$1020.001:2Aug 21-$0.65$69.35
$780.00$820.001:2Aug 21-$11.05$28.95
$850.00$870.001:2Aug 21-$9.30$10.70
$830.00$850.001:2Aug 21-$13.00$7.00
$870.00$880.001:2Aug 21-$8.70$1.30
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$890.00$850.001:2Aug 21-$21.00$19.00
$820.00$800.001:2Aug 21-$14.45$5.55
$790.00$690.001:2Aug 21$13.59$86.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.65%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$830.00Aug 21$30.100.490.7%3.65%4.32%6371
$850.00Aug 21$20.100.403.1%2.44%5.53%6206
$870.00Aug 21$14.000.315.5%1.70%7.22%1--
$880.00Aug 21$9.400.276.7%1.14%7.87%1--
$910.00Aug 21$4.000.1510.4%0.49%10.86%2--
$950.00Aug 21$1.800.0715.2%0.22%15.44%4945

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 $760.00 01-15 call last traded $119.00 on 07/16 (now $113.90/$119.50) — try a limit near $116.70. Also watch the $920.00 01-21 call last traded $79.00 on 06/26 (now $106.00/$113.20) — try a limit near $106.00; the $780.00 12-18 call last traded $111.00 on 07/16 (now $93.00/$99.60) — try a limit near $96.30. Most tradeable put: the $840.00 01-15 put last traded $61.60 on 07/17 (now $68.10/$73.90) — try a limit near $68.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$820.00Aug 21$34.00$39.80$36.90$54.90 07/17$12.70–$49.25$36.90--
$820.00Sep 18$42.00$49.10$45.55$50.00 07/16$18.55–$59.00$45.5590
$820.00Nov 20$64.00$70.80$67.40$79.80 07/17$33.30–$81.60$67.40--
$820.00Dec 18$70.00$77.80$73.90$53.80 07/02$38.25–$87.20$70.00--
$820.00Jan 15$77.20$82.50$79.85$90.94 07/16$43.65–$93.25$79.85--
$820.00Mar 19$92.40$100.40$96.40$81.25 07/09$56.20–$109.00$92.40--
$820.00Jun 17$112.00$120.20$116.10$98.50 07/15$73.50–$128.00$112.00--
$820.00Jan 21$150.00$158.00$154.00$119.30 06/24$107.50–$166.00$150.00--
$830.00Aug 21$30.10$33.90$32.00$48.93 07/17$10.25–$44.80$32.00371
$830.00Nov 20$58.80$65.80$62.30$74.50 07/16$29.85–$75.00$62.30--
$830.00Dec 18$64.00$72.00$68.00$88.10 07/17$34.30–$81.15$68.00--
$830.00Jan 21$145.00$153.00$149.00$158.50 07/16$103.50–$161.00$149.00--
$810.00Aug 21$39.80$45.20$42.50$54.80 07/16$14.85–$56.30$42.50--
$810.00Nov 20$69.00$75.60$72.30$62.95 07/15$36.95–$86.30$69.00--
$810.00Dec 18$75.00$81.00$78.00$63.00 07/09$41.50–$92.95$75.00--
$810.00Jan 21$155.00$163.00$159.00$147.42 07/08$111.50–$172.00$155.00--
$840.00Aug 21$24.00$28.80$26.40$38.30 07/17$8.75–$38.30$26.40--
$840.00Sep 18$32.00$37.30$34.65$46.70 07/17$13.85–$47.55$34.65--
$840.00Nov 20$54.00$60.90$57.45$40.59 06/15$27.10–$69.95$54.00--
$840.00Dec 18$59.00$67.60$63.30$56.40 07/07$31.30–$75.25$59.00--
$840.00Jan 15$66.90$72.80$69.85$80.50 07/17$36.70–$81.65$69.85--
$840.00Mar 19$82.20$89.80$86.00$82.40 07/08$49.35–$98.65$82.40--
$840.00Jun 17$101.00$111.00$106.00$121.00 07/17$65.45–$117.00$106.00--
$840.00Jan 21$141.00$148.00$144.50$132.23 07/07$99.50–$156.00$141.00--
$800.00Aug 21$46.20$50.80$48.50$75.35 07/17$17.35–$63.40$48.50--
$800.00Sep 18$56.00$62.40$59.20$77.73 07/17$25.15–$71.80$59.20--
$800.00Nov 20$75.00$81.90$78.45$91.60 07/16$40.85–$93.25$78.45--
$800.00Dec 18$81.00$88.10$84.55$90.48 07/16$45.10–$99.15$84.55--
$800.00Jan 15$87.50$94.50$91.00$114.50 07/17$51.65–$104.30$91.00--
$800.00Mar 19$103.40$110.50$106.95$80.35 06/25$64.50–$121.05$103.40--
$800.00Jan 21$161.00$168.00$164.50$182.98 07/17$116.00–$177.00$164.50--
$850.00Aug 21$20.10$24.90$22.50$33.10 07/17$6.45–$34.60$22.50206
$850.00Sep 18$27.00$32.30$29.65$42.70 07/17$26.50–$43.45$29.65--
$850.00Nov 20$49.00$56.70$52.85$63.30 07/17$23.65–$64.90$52.85--
$850.00Dec 18$55.00$61.50$58.25$65.00 07/16$28.20–$71.30$58.25--
$850.00Jan 21$136.00$143.00$139.50$100.88 06/30$95.50–$151.00$136.00--
$790.00Aug 21$52.90$58.20$55.55$75.97 07/17$21.50–$70.60$55.55--
$790.00Dec 18$87.00$93.10$90.05$79.70 07/07$49.25–$105.40$87.00--
$790.00Jan 21$166.00$174.00$170.00$175.00 07/16$120.00–$182.50$170.00--
$860.00Aug 21$16.00$20.30$18.15$33.70 07/17$5.65–$28.25$18.15--
$860.00Sep 18$25.50$28.60$27.05$37.00 07/17$10.10–$38.20$27.05--
$860.00Nov 20$44.00$50.80$47.40$29.55 07/02$21.40–$59.85$44.00--
$860.00Dec 18$50.00$57.70$53.85$73.44 07/17$25.55–$65.25$53.85--
$860.00Jan 15$57.60$63.00$60.30$77.10 07/17$30.80–$71.95$60.3044
$860.00Mar 19$72.40$81.10$76.75$57.30 07/06$42.45–$88.05$72.40--
$860.00Jun 17$92.00$99.00$95.50$87.30 07/07$58.45–$108.00$92.00--
$860.00Jan 21$131.00$139.00$135.00$117.70 06/10$92.00–$146.00$131.00--
$780.00Aug 21$60.10$65.40$62.75$57.40 07/13$25.10–$78.40$60.1082
$780.00Sep 18$67.00$73.30$70.15$100.00 07/17$31.70–$85.10$70.15--
$780.00Nov 20$88.00$94.20$91.10$80.72 07/15$49.75–$106.30$88.00--
$780.00Dec 18$93.00$99.60$96.30$111.00 07/16$54.75–$112.20$96.3013
$780.00Jan 15$99.40$106.00$102.70$70.98 07/01$59.90–$117.70$99.40--
$780.00Mar 19$115.20$122.50$118.85$87.90 06/24$73.50–$133.00$115.20--
$780.00Jan 21$171.00$179.20$175.10$147.63 07/06$124.50–$188.00$171.00--
$870.00Aug 21$14.00$17.80$15.90$27.10 07/17$4.80–$25.75$15.90--
$870.00Nov 20$40.00$46.00$43.00$64.26 07/17$19.40–$55.40$43.00--
$870.00Dec 18$46.00$51.90$48.95$61.30 07/17$23.10–$61.15$48.95--
$770.00Aug 21$67.60$72.30$69.95$66.26 07/09$29.30–$85.60$67.60--
$770.00Feb 19$115.50$121.90$118.70$93.50 07/02$72.95–$134.30$115.50--
$770.00Jan 21$177.00$185.00$181.00$174.45 07/08$129.00–$194.00$177.00--
$880.00Aug 21$9.40$15.20$12.30$22.86 07/17$4.93–$21.50$12.30--
$880.00Sep 18$17.00$21.30$19.15$34.00 07/17$6.70–$30.95$19.15--
$880.00Nov 20$36.00$42.60$39.30$25.25 06/25$16.50–$51.35$36.00--
$880.00Dec 18$42.00$48.10$45.05$45.00 07/13$20.45–$56.65$45.00--
$880.00Jan 15$48.00$54.70$51.35$39.24 07/09$25.75–$62.85$48.0042
$880.00Feb 19$58.00$65.40$61.70$80.30 07/17$32.35–$72.35$61.70--
$880.00Mar 19$64.60$72.00$68.30$67.00 07/16$36.15–$79.20$67.00--
$880.00Jan 21$122.00$130.00$126.00$121.97 07/08$85.00–$137.00$122.00--
$760.00Aug 21$75.40$83.00$79.20$92.00 07/16$33.70–$93.85$79.20--
$760.00Sep 18$81.30$89.70$85.50$72.00 07/07$40.65–$101.00$81.30--
$760.00Nov 20$101.00$106.80$103.90$77.30 07/06$59.00–$120.30$101.00--
$760.00Dec 18$107.00$112.70$109.85$80.78 05/22$63.60–$126.20$107.00--
$760.00Jan 15$113.90$119.50$116.70$119.00 07/16$69.10–$130.95$116.7027
$760.00Mar 19$127.00$135.20$131.10$95.30 06/23$82.65–$146.50$127.00--
$890.00Aug 21$7.60$13.60$10.60$22.30 07/17$4.35–$16.95$10.60--
$890.00Nov 20$32.00$38.40$35.20$44.30 07/16$14.90–$46.80$35.20--
$890.00Dec 18$38.00$44.60$41.30$22.60 06/03$18.55–$52.60$38.00--
$750.00Aug 21$83.60$91.00$87.30$65.55 07/09$37.85–$102.45$83.60--
$900.00Aug 21$5.00$9.60$7.30$14.43 07/17$2.53–$15.40$7.30--
$900.00Sep 18$13.20$15.70$14.45$21.13 07/16$5.80–$23.75$14.45--
$900.00Nov 20$29.00$35.20$32.10$26.15 07/14$13.15–$42.95$29.00--
$900.00Dec 18$34.00$39.90$36.95$55.15 07/17$16.80–$48.70$36.95--
$900.00Jan 15$40.30$46.80$43.55$51.05 07/16$21.40–$53.80$43.55218
$900.00Feb 19$50.00$58.20$54.10$61.00 07/16$27.20–$64.70$54.10--
$900.00Mar 19$55.70$64.70$60.20$67.00 07/16$30.40–$69.95$60.20--
$900.00Jan 21$114.00$120.40$117.20$126.30 07/16$78.50–$128.00$117.20--
$910.00Aug 21$4.00$7.80$5.90$11.99 07/17$4.33–$11.55$5.90--
$910.00Nov 20$26.00$32.10$29.05$28.40 07/16$11.25–$39.25$28.40--
$910.00Dec 18$31.00$37.60$34.30$30.49 06/09$15.10–$44.85$31.00--
$920.00Aug 21$3.50$8.20$5.85$9.55 07/17$3.35–$10.35$5.85--
$920.00Sep 18$6.00$10.80$8.40$20.00 07/17$5.00–$16.65$8.40--
$920.00Nov 20$23.00$29.50$26.25$13.50 06/25$10.65–$35.80$23.00--
$920.00Dec 18$28.00$34.50$31.25$20.00 05/20$13.15–$41.85$28.00--
$920.00Jan 15$33.50$40.00$36.75$28.00 07/09$17.60–$46.10$33.50--
$920.00Mar 19$48.00$57.00$52.50$60.00 07/16$25.90–$62.45$52.50--
$920.00Jun 17$67.00$75.50$71.25$87.61 07/17$40.65–$80.75$71.25--
$920.00Jan 21$106.00$113.20$109.60$79.00 06/26$72.50–$119.50$106.0039
$930.00Aug 21$1.15$9.50$5.33$9.45 07/17$2.35–$7.50$5.33--
$950.00Aug 21$1.80$3.30$2.55--$2.55–$2.68$1.8045
$630.00Sep 18$197.30$204.10$200.70--$200.70–$200.70—$197.3011
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$820.00Aug 21$27.50$32.60$30.05$21.67 07/17$25.35–$79.70$27.5021
$820.00Sep 18$35.30$38.90$37.10$46.80 07/13$32.30–$83.60$37.10--
$820.00Jan 15$59.30$65.40$62.35$55.10 07/17$55.60–$100.85$59.30150
$820.00Mar 19$69.30$75.70$72.50$76.50 07/13$65.85–$108.90$72.50--
$820.00Jan 21$101.00$109.00$105.00$136.10 06/18$98.50–$135.50$105.00--
$830.00Aug 21$33.10$37.90$35.50$45.50 07/13$28.80–$87.00$35.50--
$830.00Nov 20$54.00$60.80$57.40$55.10 07/16$52.50–$101.25$55.10--
$830.00Jan 21$105.00$114.00$109.50--$109.50–$109.50—$105.0021
$810.00Aug 21$24.30$28.60$26.45$20.60 07/17$21.70–$71.55$24.30--
$810.00Feb 19$60.30$67.30$63.80$54.06 07/17$58.00–$99.80$60.30--
$840.00Aug 21$38.10$43.70$40.90$34.20 07/17$34.30–$95.55$38.10--
$840.00Sep 18$43.70$49.60$46.65$42.20 07/16$40.75–$98.75$43.70--
$840.00Jan 15$68.10$73.90$71.00$61.60 07/17$64.55–$114.05$68.10169
$840.00Mar 19$78.00$86.00$82.00$108.79 06/25$74.80–$121.80$82.00--
$840.00Jun 17$89.00$98.00$93.50$93.30 07/08$86.05–$130.00$93.30--
$840.00Jan 21$110.00$119.00$114.50$108.00 07/16$107.50–$148.00$110.00--
$800.00Aug 21$19.60$24.90$22.25$16.10 07/17$18.20–$64.45$19.60--
$800.00Sep 18$25.30$32.40$28.85$37.60 07/15$24.80–$69.60$28.85--
$800.00Nov 20$42.00$46.70$44.35$82.45 06/04$40.25–$81.35$44.35--
$800.00Dec 18$44.00$51.80$47.90$57.00 07/07$44.45–$85.05$47.90--
$800.00Jan 15$50.50$55.50$53.00$68.40 07/06$48.00–$88.05$53.00--
$800.00Mar 19$59.20$68.00$63.60$83.60 06/25$57.85–$96.80$63.60--
$800.00Jun 17$70.50$80.00$75.25$106.90 06/30$68.50–$106.00$75.25--
$800.00Jan 21$91.00$100.00$95.50$98.80 07/13$89.35–$124.50$95.50--
$850.00Aug 21$44.30$49.80$47.05$36.60 07/17$38.35–$104.35$44.3022
$850.00Sep 18$51.30$56.60$53.95$46.80 07/17$45.85–$57.95$51.30--
$850.00Dec 18$68.00$75.30$71.65$94.70 07/02$65.80–$118.75$71.65--
$790.00Aug 21$16.40$23.30$19.85$16.02 07/17$15.65–$57.95$16.4031
$790.00Jan 21$86.00$96.00$91.00$90.19 07/16$85.50–$119.00$90.19--
$860.00Aug 21$50.40$56.20$53.30$58.90 07/16$43.95–$113.45$53.30--
$860.00Sep 18$57.00$60.80$58.90$44.10 07/17$50.85–$115.50$57.00--
$860.00Dec 18$73.00$81.20$77.10$65.00 07/17$70.85–$125.90$73.00--
$860.00Jan 15$79.50$85.00$82.25$72.10 07/17$74.95–$128.75$79.50--
$860.00Mar 19$88.60$95.70$92.15$124.00 06/25$84.75–$135.15$92.15--
$860.00Jun 17$101.50$108.00$104.75$122.20 07/02$95.50–$143.50$104.75--
$780.00Aug 21$13.50$20.20$16.85$12.50 07/17$12.25–$51.45$13.50--
$780.00Sep 18$20.90$22.90$21.90$19.85 07/16$19.90–$57.80$20.90--
$780.00Nov 20$34.70$39.70$37.20$52.50 07/02$33.35–$69.45$37.20--
$780.00Jan 15$42.60$48.70$45.65$41.10 07/17$40.85–$76.20$42.60--
$780.00Mar 19$51.80$60.00$55.90$72.90 06/25$50.75–$85.25$55.90--
$780.00Jan 21$82.00$92.00$87.00$86.67 07/16$81.50–$114.00$86.67--
$870.00Aug 21$57.00$62.60$59.80$57.50 07/16$50.20–$123.15$57.50--
$770.00Aug 21$10.50$17.60$14.05$16.35 07/13$10.75–$46.00$14.05--
$770.00Feb 19$45.50$52.30$48.90$77.70 06/30$43.85–$76.85$48.90--
$770.00Jan 21$78.00$88.00$83.00$88.49 07/07$77.50–$109.00$83.00--
$880.00Aug 21$63.20$69.80$66.50$53.80 07/17$56.55–$132.30$63.20--
$880.00Sep 18$69.00$74.70$71.85$77.90 07/08$62.55–$133.85$71.85--
$880.00Jan 15$89.50$96.60$93.05$79.50 07/17$85.35–$143.85$89.50--
$880.00Mar 19$99.50$107.70$103.60$140.50 05/22$95.60–$148.50$103.60--
$760.00Aug 21$7.70$16.00$11.85$7.41 07/17$9.85–$40.85$7.70--
$760.00Sep 18$14.00$18.20$16.10$22.65 07/14$15.00–$46.40$16.10--
$760.00Nov 20$27.40$32.60$30.00$27.80 07/16$27.40–$59.05$27.805
$760.00Dec 18$32.30$37.70$35.00$65.60 06/04$31.50–$62.55$35.00--
$760.00Jan 15$35.60$41.20$38.40$41.60 07/13$35.85–$65.90$38.40--
$760.00Mar 19$44.60$51.30$47.95$69.30 06/23$44.15–$75.40$47.95--
$760.00Jun 17$55.10$64.00$59.55$51.42 07/17$54.50–$85.00$55.10--
$760.00Jan 21$74.00$84.00$79.00$89.00 06/11$73.50–$104.00$79.00--
$890.00Aug 21$70.10$76.10$73.10$116.00 06/05$62.65–$142.10$73.10--
$890.00Nov 20$88.00$94.80$91.40$137.70 05/22$84.10–$147.75$91.40--
$750.00Aug 21$7.20$11.00$9.10$6.50 07/17$7.00–$35.95$7.20--
$750.00Sep 18$12.10$15.60$13.85$10.60 07/17$11.75–$16.60$12.10--
$750.00Jan 21$70.00$80.00$75.00$89.00 06/09$70.50–$98.50$75.00--
$900.00Aug 21$78.20$83.70$80.95$86.15 07/16$70.25–$152.10$80.95--
$900.00Sep 18$84.50$88.30$86.40$76.90 07/16$76.55–$152.25$84.50--
$900.00Nov 20$94.00$101.00$97.50$112.73 07/07$90.05–$156.45$97.50--
$900.00Dec 18$98.00$105.20$101.60$85.34 07/17$93.70–$157.60$98.00--
$900.00Jan 15$103.10$108.80$105.95$121.80 07/10$97.20–$159.90$105.95--
$900.00Mar 19$110.70$119.20$114.95$177.42 06/02$106.80–$164.90$114.95--
$900.00Jan 21$143.00$151.00$147.00$160.00 06/11$138.00–$186.50$147.00--
$740.00Aug 21$5.10$10.00$7.55$12.57 07/15$6.30–$30.80$7.55--
$740.00Sep 18$9.30$13.90$11.60$12.00 07/16$11.60–$37.00$11.60--
$740.00Nov 20$22.50$27.00$24.75$49.94 06/29$22.90–$49.00$24.75--
$740.00Dec 18$24.40$32.80$28.60$35.80 07/10$26.35–$53.30$28.60--
$740.00Jan 15$29.40$34.80$32.10$56.60 06/22$29.45–$56.15$32.10--
$740.00Mar 19$37.70$44.80$41.25$60.70 06/23$38.15–$65.60$41.25--
$740.00Jan 21$67.00$76.00$71.50$90.00 06/08$66.50–$94.00$71.50--
$910.00Aug 21$87.70$93.70$90.70$158.00 05/21$77.95–$162.65$90.70--
$730.00Aug 21$3.10$11.00$7.05$10.68 07/15$5.55–$26.85$7.05--
$920.00Sep 18$97.90$105.40$101.65$146.70 06/05$89.50–$172.15$101.65--
$720.00Aug 21$5.30$9.90$7.60$5.20 07/16$5.05–$23.40$5.30--
$720.00Sep 18$5.00$11.70$8.35$13.45 07/14$7.70–$28.90$8.35--
$720.00Nov 20$17.10$23.20$20.15$25.58 07/10$18.40–$40.85$20.15--
$720.00Dec 18$19.60$27.50$23.55$27.88 07/14$22.00–$44.70$23.55--
$720.00Jan 15$23.80$31.00$27.40$33.00 07/07$25.05–$47.45$27.40--
$720.00Mar 19$32.00$39.30$35.65$30.90 07/17$33.00–$56.60$32.00--
$720.00Jan 21$60.00$69.00$64.50$65.39 07/08$60.00–$85.00$64.50--
$710.00Aug 21$2.25$9.20$5.73$9.88 07/10$5.08–$20.15$5.73--
$700.00Aug 21$1.30$6.80$4.05$3.80 07/16$3.28–$16.95$3.80--
$700.00Sep 18$2.00$10.40$6.20$5.00 07/17$4.75–$22.05$5.00--
$700.00Nov 20$12.00$20.10$16.05$14.40 07/17$14.20–$32.10$14.40--
$700.00Dec 18$16.00$23.30$19.65$27.00 07/09$18.05–$36.55$19.65--
$700.00Jan 15$19.50$26.20$22.85$20.70 07/16$20.50–$39.70$20.70--
$700.00Mar 19$27.00$35.40$31.20$27.15 07/17$28.40–$49.25$27.15--
$700.00Jan 21$53.00$63.00$58.00$57.93 07/08$53.50–$77.00$57.93--
$690.00Aug 21$0.85$5.40$3.13$5.47 07/16$3.13–$15.25$3.13--
$690.00Feb 19$22.20$30.00$26.10$40.30 06/23$23.15–$42.50$26.10--
$690.00Jan 21$51.00$60.00$55.50$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$1.00$9.90$5.45$5.05 07/14$4.98–$17.15$5.05--
$680.00Nov 20$8.00$16.50$12.25$18.98 07/06$12.05–$27.40$12.25--

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 194
Total Puts 44
Put/Call Ratio 0.23
Net Difference 150

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,051
Total Puts 1,786
Average Put/Call Ratio 0.93
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