Tour v397
MCK
MCKESSON CORP
$840.90 +1.99%
(7/23 18:49) ◀
|
Friday, July 24, 2026 (3:02am)
January 2026
|
▶ (7/27 18:48)
◀ 7/24 03:02 ▶

Option Volume

Detail
ℹ
Current (07/25) 661
Calls: 584 (88%)
Puts: 77 (12%)
Prior (07/23) 238
Calls: 194 (82%)
Puts: 44 (18%)
Current vs Prior +177.73%
Calls: +201.03% (Calls)
Puts: +75.00% (Puts)
Prior 7-Day Total 4,017
Calls: 3,043 (76%)
Puts: 974 (24%)
Prior 7-Day Average 573
Calls: 434 (76%)
Puts: 139 (24%)
Current vs Prior 7-Day Avg +15.19%
Calls: +34.34%
Puts: -44.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $8.82M
Calls: $8.70M (99%)
Puts: $113.0K (1%)
Prior (07/23) $1.00M
Calls: $887.9K (88%)
Puts: $115.9K (12%)
Current vs Prior +778.39%
Calls: +880.31%
Puts: -2.46%
Prior 7-Day Total $16.77M
Calls: $15.20M (91%)
Puts: $1.57M (9%)
Prior 7-Day Average $2.40M
Calls: $2.17M (91%)
Puts: $224.6K (9%)
Current vs Prior 7-Day Avg +268.05%
Calls: +300.91%
Puts: -49.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.13
Prior (07/23) 0.23
Current vs Prior -41.87%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -62.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 3,216
Calls: 2,607 (81%)
Puts: 609 (19%)
Prior (07/23) 1,669
Calls: 1,250 (75%)
Puts: 419 (25%)
Current vs Prior +92.69%
Prior 7-Day Total 25,129
Calls: 19,231 (77%)
Puts: 5,898 (23%)
Prior 7-Day Average 3,589
Calls: 2,747 (77%)
Puts: 842 (23%)
Current vs Prior 7-Day Avg -10.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.50% | 10.44%
Prior 8.78% | 10.73%
Current vs Prior -3.24% | -2.73%
Prior 7-Day Avg 7.04% | 10.37%
Current vs 7-Day Avg +20.74% | +0.67%
Prior 7-Day Eod 8.78% | 10.73%
Current vs 7-Day Eod -3.24% | -2.73%
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 ($8.70M) vs puts ($113.0K). Massive premium surge with dollar volume up 778% vs prior. Dollar volume significantly above 7-day average (268% higher). Unusually high activity with volume up 178% vs prior - elevated interest.

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 1 of results (avg 6.1%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 21105.00111.60$108.306.1%40.8925
PUTS (0)
No puts meet the criteria

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 0.66, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 21105.00111.60$108.306.1%40.8925
$800.00Aug 2157.0063.30$60.1510.5%30.70--
$810.00Aug 2149.0055.90$52.4513.2%70.66387
$820.00Aug 2143.0050.10$46.5515.3%10.6237
$830.00Aug 2138.6043.90$41.2512.8%50.57--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 180, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 2128.1033.70$30.9018.1%550.48207
$950.00Aug 211.856.60$4.22112.6%180.1182
$840.00Aug 2132.1037.30$34.7015.0%100.53--
$810.00Aug 2149.0055.90$52.4513.2%70.66387
$860.00Aug 2121.2027.30$24.2525.2%60.4356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Aug 211.057.10$4.08148.3%150.08--
$720.00Aug 211.408.40$4.90142.9%150.10--
$790.00Aug 2111.4016.80$14.1038.3%100.26--
$810.00Aug 2117.5023.00$20.2527.2%100.34--
$730.00Aug 213.705.90$4.8045.8%50.10194

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. 17 found (best R:R 11.20, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$910.00$950.00Aug 21$5.48$34.52$5.486.30$915.48
$900.00$910.00Aug 21$1.50$8.50$1.505.67$901.50
$890.00$900.00Aug 21$2.50$7.50$2.503.00$892.50
$880.00$890.00Aug 21$2.85$7.15$2.852.51$882.85
$860.00$870.00Aug 21$2.90$7.10$2.902.45$862.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$720.00$710.00Aug 21$0.82$9.18$0.8211.20$719.18
$770.00$730.00Aug 21$4.70$35.30$4.707.51$765.30
$710.00$700.00Aug 21$1.28$8.72$1.286.81$708.72
$790.00$770.00Aug 21$4.60$15.40$4.603.35$785.40
$810.00$790.00Aug 21$6.15$13.85$6.152.25$803.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 4.06, avg 0.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$800.00Aug 21$48.15$48.15$11.854.06$788.15
$800.00$810.00Aug 21$7.70$7.70$2.303.35$807.70
$850.00$860.00Aug 21$6.65$6.65$3.351.99$856.65
$830.00$840.00Aug 21$6.55$6.55$3.451.90$836.55
$810.00$820.00Aug 21$5.90$5.90$4.101.44$815.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$830.00$810.00Aug 21$7.75$7.75$12.250.63$822.25
$810.00$790.00Aug 21$6.15$6.15$13.850.44$803.85
$790.00$770.00Aug 21$4.60$4.60$15.400.30$785.40
$710.00$700.00Aug 21$1.28$1.28$8.720.15$708.72
$770.00$730.00Aug 21$4.70$4.70$35.300.13$765.30

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 8.24% of stock, avg 8.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$830.00Aug 21$41.25$28.00$69.25$760.75$899.258.24%
$810.00Aug 21$52.45$20.25$72.70$737.30$882.708.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.20% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$890.00$730.00Aug 21$13.70$4.80$18.50$711.50$908.50
$880.00$730.00Aug 21$16.55$4.80$21.35$708.65$901.35
$890.00$770.00Aug 21$13.70$9.50$23.20$746.80$913.20
$880.00$770.00Aug 21$16.55$9.50$26.05$743.95$906.05
$870.00$730.00Aug 21$21.35$4.80$26.15$703.85$896.15
$890.00$790.00Aug 21$13.70$14.10$27.80$762.20$917.80
$860.00$730.00Aug 21$24.25$4.80$29.05$700.95$889.05
$880.00$790.00Aug 21$16.55$14.10$30.65$759.35$910.65
$870.00$770.00Aug 21$21.35$9.50$30.85$739.15$900.85
$860.00$770.00Aug 21$24.25$9.50$33.75$736.25$893.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 8.80, avg credit $10.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
700/710800/810Aug 21$8.98$1.028.80$701.02$808.98
710/720800/810Aug 21$8.52$1.485.76$711.48$808.52
700/710740/800Aug 21$49.43$10.574.68$660.57$789.43
710/720740/800Aug 21$48.97$11.034.44$671.03$788.97
700/710850/860Aug 21$7.93$2.073.83$702.07$857.93
700/710830/840Aug 21$7.83$2.173.61$702.17$837.83
710/720850/860Aug 21$7.47$2.532.95$712.53$857.47
710/720830/840Aug 21$7.37$2.632.80$712.63$837.37
810/830850/860Aug 21$14.40$5.602.57$815.60$864.40
700/710810/820Aug 21$7.18$2.822.55$702.82$817.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$880.00$890.00$900.00Aug 21$0.35$9.6527.57
$810.00$820.00$830.00Aug 21$0.60$9.4015.67
$890.00$900.00$910.00Aug 21$1.00$9.009.00
$800.00$810.00$820.00Aug 21$1.80$8.204.56
$870.00$880.00$890.00Aug 21$1.95$8.054.13
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$770.00$790.00$810.00Aug 21$1.55$18.4511.90
$790.00$810.00$830.00Aug 21$1.60$18.4011.50

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 $-12.00, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$740.00$800.001:2Aug 21-$12.00$48.00
$900.00$910.001:2Aug 21-$8.20$1.80
$890.00$900.001:2Aug 21-$8.70$1.30
$910.00$950.001:2Aug 21$1.26$38.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$770.00$730.001:2Aug 21-$0.10$39.90
$790.00$770.001:2Aug 21-$4.90$15.10
$810.00$790.001:2Aug 21-$7.95$12.05
$710.00$700.001:2Aug 21-$1.52$8.48
$830.00$810.001:2Aug 21-$12.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.34%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$850.00Aug 21$28.100.481.1%3.34%4.42%55207
$860.00Aug 21$21.200.432.3%2.52%4.79%656
$870.00Aug 21$19.800.393.5%2.35%5.82%4203
$880.00Aug 21$13.800.334.7%1.64%6.29%3211
$890.00Aug 21$11.300.295.8%1.34%7.18%1100
$900.00Aug 21$9.200.257.0%1.09%8.12%4227
$910.00Aug 21$6.600.228.2%0.78%9.00%162
$950.00Aug 21$1.850.1113.0%0.22%13.19%1882

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 $860.00 03-19 call last traded $57.30 on 07/06 (now $83.40/$88.20) — try a limit near $83.40. Also watch the $860.00 12-18 call last traded $73.44 on 07/17 (now $60.10/$64.90) — try a limit near $62.50; the $920.00 06-17 call last traded $87.61 on 07/17 (now $75.00/$82.50) — try a limit near $78.75. Most tradeable put: the $800.00 01-21 put last traded $98.80 on 07/13 (now $87.00/$94.00) — try a limit near $90.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$840.00Aug 21$32.10$37.30$34.70$38.30 07/17$8.75–$38.30$34.70--
$840.00Sep 18$40.60$46.30$43.45$46.70 07/17$13.85–$47.55$43.45--
$840.00Nov 20$63.00$69.20$66.10$40.59 06/15$27.10–$69.95$63.00--
$840.00Dec 18$68.90$77.40$73.15$56.40 07/07$31.30–$75.25$68.90--
$840.00Jan 15$78.00$81.00$79.50$80.50 07/17$36.70–$81.65$79.50--
$840.00Mar 19$93.60$99.90$96.75$82.40 07/08$49.35–$98.65$93.60--
$840.00Jun 17$111.00$120.00$115.50$121.00 07/17$65.45–$117.00$115.50--
$840.00Jan 21$151.00$158.70$154.85$132.23 07/07$99.50–$156.00$151.00--
$850.00Aug 21$28.10$33.70$30.90$33.10 07/17$6.45–$34.60$30.90207
$850.00Sep 18$36.90$42.40$39.65$42.70 07/17$26.50–$43.45$39.6523
$850.00Nov 20$58.00$64.10$61.05$63.30 07/17$23.65–$64.90$61.05--
$850.00Dec 18$65.00$70.30$67.65$65.00 07/16$28.20–$71.30$65.00--
$850.00Jan 21$146.00$155.00$150.50$100.88 06/30$95.50–$151.00$146.00--
$830.00Aug 21$38.60$43.90$41.25$48.93 07/17$10.25–$44.80$41.25--
$830.00Nov 20$67.00$74.90$70.95$74.50 07/16$29.85–$75.00$70.95--
$830.00Dec 18$74.30$82.80$78.55$88.10 07/17$34.30–$81.15$78.55--
$830.00Jan 21$156.00$165.00$160.50$158.50 07/16$103.50–$161.00$158.50--
$860.00Aug 21$21.20$27.30$24.25$33.70 07/17$5.65–$28.25$24.2556
$860.00Sep 18$31.00$36.00$33.50$37.00 07/17$10.10–$38.20$33.50267
$860.00Nov 20$53.40$59.10$56.25$29.55 07/02$21.40–$59.85$53.40--
$860.00Dec 18$60.10$64.90$62.50$73.44 07/17$25.55–$65.25$62.508
$860.00Jan 15$68.00$70.80$69.40$77.10 07/17$30.80–$71.95$69.40--
$860.00Mar 19$83.40$88.20$85.80$57.30 07/06$42.45–$88.05$83.4063
$860.00Jun 17$101.00$110.00$105.50$87.30 07/07$58.45–$108.00$101.00--
$860.00Jan 21$141.00$150.00$145.50$117.70 06/10$92.00–$146.00$141.00--
$820.00Aug 21$43.00$50.10$46.55$54.90 07/17$12.70–$49.25$46.5537
$820.00Sep 18$51.30$57.70$54.50$50.00 07/16$18.55–$59.00$51.3091
$820.00Nov 20$73.00$80.60$76.80$79.80 07/17$33.30–$81.60$76.80--
$820.00Dec 18$80.10$87.40$83.75$53.80 07/02$38.25–$87.20$80.10--
$820.00Jan 15$87.80$92.00$89.90$90.94 07/16$43.65–$93.25$89.90--
$820.00Mar 19$104.00$110.00$107.00$81.25 07/09$56.20–$109.00$104.00--
$820.00Jun 17$122.00$130.00$126.00$98.50 07/15$73.50–$128.00$122.00--
$820.00Jan 21$161.00$170.00$165.50$119.30 06/24$107.50–$166.00$161.00--
$870.00Aug 21$19.80$22.90$21.35$27.10 07/17$4.80–$25.75$21.35203
$870.00Nov 20$48.70$54.30$51.50$64.26 07/17$19.40–$55.40$51.50--
$870.00Dec 18$55.50$61.50$58.50$61.30 07/17$23.10–$61.15$58.5028
$810.00Aug 21$49.00$55.90$52.45$54.80 07/16$14.85–$56.30$52.45387
$810.00Nov 20$79.00$86.00$82.50$62.95 07/15$36.95–$86.30$79.00--
$810.00Dec 18$85.90$94.20$90.05$63.00 07/09$41.50–$92.95$85.90--
$810.00Jan 21$166.00$175.00$170.50$147.42 07/08$111.50–$172.00$166.00--
$880.00Aug 21$13.80$19.30$16.55$22.86 07/17$4.93–$21.50$16.55211
$880.00Sep 18$23.20$27.50$25.35$34.00 07/17$6.70–$30.95$25.35--
$880.00Nov 20$44.00$48.50$46.25$25.25 06/25$16.50–$51.35$44.004
$880.00Dec 18$51.10$55.30$53.20$45.00 07/13$20.45–$56.65$51.10--
$880.00Jan 15$56.30$61.40$58.85$39.24 07/09$25.75–$62.85$56.30--
$880.00Feb 19$65.00$72.60$68.80$80.30 07/17$32.35–$72.35$68.80--
$880.00Mar 19$73.00$80.10$76.55$67.00 07/16$36.15–$79.20$73.00--
$880.00Jan 21$132.00$141.00$136.50$121.97 07/08$85.00–$137.00$132.00--
$800.00Aug 21$57.00$63.30$60.15$75.35 07/17$17.35–$63.40$60.15--
$800.00Sep 18$65.80$71.20$68.50$77.73 07/17$25.15–$71.80$68.50--
$800.00Nov 20$86.60$91.80$89.20$91.60 07/16$40.85–$93.25$89.20--
$800.00Dec 18$92.00$100.40$96.20$90.48 07/16$45.10–$99.15$92.00--
$800.00Jan 15$99.60$106.00$102.80$114.50 07/17$51.65–$104.30$102.80--
$800.00Mar 19$115.60$122.00$118.80$80.35 06/25$64.50–$121.05$115.60--
$800.00Jan 21$171.00$180.00$175.50$182.98 07/17$116.00–$177.00$175.50--
$890.00Aug 21$11.30$16.10$13.70$22.30 07/17$4.35–$16.95$13.70100
$890.00Nov 20$39.00$44.60$41.80$44.30 07/16$14.90–$46.80$41.80--
$890.00Dec 18$46.10$54.00$50.05$22.60 06/03$18.55–$52.60$46.10--
$790.00Aug 21$64.30$70.60$67.45$75.97 07/17$21.50–$70.60$67.45--
$790.00Dec 18$98.30$106.70$102.50$79.70 07/07$49.25–$105.40$98.30--
$790.00Jan 21$177.00$186.00$181.50$175.00 07/16$120.00–$182.50$177.00--
$900.00Aug 21$9.20$13.20$11.20$14.43 07/17$2.53–$15.40$11.20227
$900.00Sep 18$15.10$20.80$17.95$21.13 07/16$5.80–$23.75$17.95--
$900.00Nov 20$35.00$42.20$38.60$26.15 07/14$13.15–$42.95$35.00--
$900.00Dec 18$42.10$50.20$46.15$55.15 07/17$16.80–$48.70$46.15--
$900.00Jan 15$48.00$53.30$50.65$51.05 07/16$21.40–$53.80$50.65--
$900.00Feb 19$57.00$63.70$60.35$61.00 07/16$27.20–$64.70$60.35--
$900.00Mar 19$64.10$71.40$67.75$67.00 07/16$30.40–$69.95$67.0067
$900.00Jan 21$123.00$132.00$127.50$126.30 07/16$78.50–$128.00$126.30--
$780.00Aug 21$72.10$78.10$75.10$57.40 07/13$25.10–$78.40$72.10--
$780.00Sep 18$79.50$85.10$82.30$100.00 07/17$31.70–$85.10$82.30--
$780.00Nov 20$99.00$104.80$101.90$80.72 07/15$49.75–$106.30$99.00--
$780.00Dec 18$105.00$112.10$108.55$111.00 07/16$54.75–$112.20$108.55--
$780.00Jan 15$112.20$118.60$115.40$70.98 07/01$59.90–$117.70$112.20--
$780.00Mar 19$127.80$133.90$130.85$87.90 06/24$73.50–$133.00$127.80--
$780.00Jan 21$182.00$192.00$187.00$147.63 07/06$124.50–$188.00$182.00--
$910.00Aug 21$6.60$12.80$9.70$11.99 07/17$4.33–$11.55$9.7062
$910.00Nov 20$31.00$38.50$34.75$28.40 07/16$11.25–$39.25$31.00--
$910.00Dec 18$38.40$46.60$42.50$30.49 06/09$15.10–$44.85$38.40--
$770.00Aug 21$79.50$87.00$83.25$66.26 07/09$29.30–$85.60$79.50--
$770.00Feb 19$128.50$135.00$131.75$93.50 07/02$72.95–$134.30$128.50--
$770.00Jan 21$188.00$198.00$193.00$174.45 07/08$129.00–$194.00$188.00--
$920.00Aug 21$4.70$11.00$7.85$9.55 07/17$3.35–$10.35$7.85--
$920.00Sep 18$10.10$15.60$12.85$20.00 07/17$5.00–$16.65$12.85--
$920.00Nov 20$28.00$35.30$31.65$13.50 06/25$10.65–$35.80$28.00--
$920.00Dec 18$34.80$43.00$38.90$20.00 05/20$13.15–$41.85$34.80--
$920.00Jan 15$41.00$45.70$43.35$28.00 07/09$17.60–$46.10$41.0098
$920.00Mar 19$55.50$62.00$58.75$60.00 07/16$25.90–$62.45$58.75--
$920.00Jun 17$75.00$82.50$78.75$87.61 07/17$40.65–$80.75$78.751
$920.00Jan 21$114.00$123.00$118.50$79.00 06/26$72.50–$119.50$114.00--
$760.00Aug 21$88.00$94.80$91.40$92.00 07/16$33.70–$93.85$91.40--
$760.00Sep 18$95.00$100.90$97.95$72.00 07/07$40.65–$101.00$95.00--
$760.00Nov 20$113.00$118.70$115.85$77.30 07/06$59.00–$120.30$113.00--
$760.00Dec 18$118.60$127.00$122.80$80.78 05/22$63.60–$126.20$118.60--
$760.00Jan 15$124.90$131.90$128.40$119.00 07/16$69.10–$130.95$124.90--
$760.00Mar 19$139.00$147.60$143.30$95.30 06/23$82.65–$146.50$139.00--
$930.00Aug 21$1.60$10.00$5.80$9.45 07/17$3.38–$7.50$5.80--
$750.00Aug 21$96.60$103.10$99.85$65.55 07/09$37.85–$102.45$96.60--
$940.00Jan 15$34.00$39.00$36.50--$36.50–$36.50—$34.0072
$740.00Aug 21$105.00$111.60$108.30--$108.30–$108.30—$105.0025
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$840.00Aug 21$28.00$34.20$31.10$34.20 07/17$31.10–$95.55$31.10--
$840.00Sep 18$37.50$41.40$39.45$42.20 07/16$39.45–$98.75$39.453
$840.00Jan 15$59.90$66.00$62.95$61.60 07/17$62.95–$114.05$61.60--
$840.00Mar 19$70.90$77.20$74.05$108.79 06/25$74.05–$121.80$74.05--
$840.00Jun 17$82.00$91.00$86.50$93.30 07/08$86.05–$130.00$86.50--
$840.00Jan 21$103.00$113.00$108.00$108.00 07/16$107.50–$148.00$108.00--
$850.00Aug 21$34.80$38.70$36.75$36.60 07/17$36.75–$104.35$36.60--
$850.00Sep 18$42.30$46.40$44.35$46.80 07/17$44.35–$57.95$44.35--
$850.00Dec 18$61.00$66.00$63.50$94.70 07/02$63.50–$118.75$63.50--
$830.00Aug 21$25.30$30.70$28.00$45.50 07/13$28.00–$87.00$28.00--
$830.00Nov 20$46.00$53.50$49.75$55.10 07/16$49.75–$101.25$49.75--
$860.00Aug 21$38.10$44.60$41.35$58.90 07/16$41.35–$113.45$41.35--
$860.00Sep 18$46.00$51.40$48.70$44.10 07/17$48.70–$115.50$46.00--
$860.00Dec 18$66.10$73.20$69.65$65.00 07/17$69.65–$125.90$66.10--
$860.00Jan 15$69.00$76.10$72.55$72.10 07/17$72.55–$128.75$72.10--
$860.00Mar 19$80.70$86.90$83.80$124.00 06/25$83.80–$135.15$83.80--
$860.00Jun 17$91.20$101.00$96.10$122.20 07/02$95.50–$143.50$96.10--
$820.00Aug 21$21.30$25.80$23.55$21.67 07/17$23.55–$79.70$21.67--
$820.00Sep 18$27.00$31.60$29.30$46.80 07/13$29.30–$83.60$29.30--
$820.00Jan 15$51.60$57.20$54.40$55.10 07/17$54.40–$100.85$54.40--
$820.00Mar 19$63.10$68.80$65.95$76.50 07/13$65.85–$108.90$65.95--
$820.00Jan 21$94.00$103.00$98.50$136.10 06/18$98.50–$135.50$98.50--
$870.00Aug 21$44.00$51.40$47.70$57.50 07/16$47.70–$123.15$47.70--
$810.00Aug 21$17.50$23.00$20.25$20.60 07/17$20.25–$71.55$20.25--
$810.00Feb 19$53.00$60.40$56.70$54.06 07/17$56.70–$99.80$54.06--
$880.00Aug 21$50.50$56.80$53.65$53.80 07/17$53.65–$132.30$53.65--
$880.00Sep 18$57.00$63.30$60.15$77.90 07/08$60.15–$133.85$60.15--
$880.00Jan 15$80.00$86.70$83.35$79.50 07/17$83.35–$143.85$80.00--
$880.00Mar 19$91.20$98.10$94.65$140.50 05/22$94.65–$148.50$94.65--
$800.00Aug 21$14.20$20.00$17.10$16.10 07/17$17.10–$64.45$16.10--
$800.00Sep 18$20.80$23.90$22.35$37.60 07/15$22.35–$69.60$22.35--
$800.00Nov 20$35.40$39.30$37.35$82.45 06/04$37.35–$81.35$37.35--
$800.00Dec 18$39.20$45.40$42.30$57.00 07/07$42.30–$85.05$42.30--
$800.00Jan 15$42.80$49.20$46.00$68.40 07/06$46.00–$88.05$46.00--
$800.00Mar 19$54.00$60.40$57.20$83.60 06/25$57.20–$96.80$57.20--
$800.00Jun 17$66.00$73.00$69.50$106.90 06/30$68.50–$106.00$69.50--
$800.00Jan 21$87.00$94.00$90.50$98.80 07/13$89.35–$124.50$90.5054
$890.00Aug 21$57.20$65.00$61.10$116.00 06/05$61.10–$142.10$61.10--
$890.00Nov 20$78.00$84.80$81.40$137.70 05/22$81.40–$147.75$81.40--
$790.00Aug 21$11.40$16.80$14.10$16.02 07/17$14.10–$57.95$14.10--
$790.00Jan 21$83.00$91.00$87.00$90.19 07/16$85.50–$119.00$87.0013
$900.00Aug 21$65.00$72.80$68.90$86.15 07/16$68.90–$152.10$68.90--
$900.00Sep 18$70.00$78.50$74.25$76.90 07/16$74.25–$152.25$74.25--
$900.00Nov 20$84.00$91.40$87.70$112.73 07/07$87.70–$156.45$87.70--
$900.00Dec 18$88.80$96.70$92.75$85.34 07/17$92.75–$157.60$88.80--
$900.00Jan 15$92.70$98.10$95.40$121.80 07/10$95.40–$159.90$95.40--
$900.00Mar 19$102.60$109.50$106.05$177.42 06/02$106.05–$164.90$106.05--
$900.00Jan 21$134.00$143.00$138.50$160.00 06/11$138.00–$186.50$138.50--
$780.00Aug 21$8.00$14.70$11.35$12.50 07/17$11.35–$51.45$11.35--
$780.00Sep 18$15.70$18.00$16.85$19.85 07/16$16.85–$57.80$16.85220
$780.00Nov 20$28.80$32.80$30.80$52.50 07/02$30.80–$69.45$30.80--
$780.00Jan 15$35.90$41.90$38.90$41.10 07/17$38.90–$76.20$38.90--
$780.00Mar 19$46.50$54.60$50.55$72.90 06/25$50.55–$85.25$50.55--
$780.00Jan 21$77.00$87.00$82.00$86.67 07/16$81.50–$114.00$82.00--
$910.00Aug 21$72.50$79.70$76.10$158.00 05/21$76.10–$162.65$76.10--
$770.00Aug 21$7.80$11.20$9.50$16.35 07/13$9.50–$46.00$9.50--
$770.00Feb 19$39.50$45.80$42.65$77.70 06/30$42.65–$76.85$42.65--
$770.00Jan 21$73.00$83.00$78.00$88.49 07/07$77.50–$109.00$78.00--
$920.00Sep 18$86.00$92.40$89.20$146.70 06/05$89.20–$172.15$89.20--
$760.00Aug 21$6.70$9.50$8.10$7.41 07/17$8.10–$40.85$7.41--
$760.00Sep 18$11.00$14.10$12.55$22.65 07/14$12.55–$46.40$12.55--
$760.00Nov 20$21.00$27.90$24.45$27.80 07/16$24.45–$59.05$24.45--
$760.00Dec 18$26.40$34.30$30.35$65.60 06/04$30.35–$62.55$30.35--
$760.00Jan 15$32.50$35.40$33.95$41.60 07/13$33.95–$65.90$33.95--
$760.00Mar 19$39.00$46.80$42.90$69.30 06/23$42.90–$75.40$42.90--
$760.00Jun 17$51.00$58.40$54.70$51.42 07/17$54.50–$85.00$51.42--
$760.00Jan 21$70.00$79.00$74.50$89.00 06/11$73.50–$104.00$74.50--
$750.00Aug 21$4.50$8.40$6.45$6.50 07/17$6.45–$35.95$6.45--
$750.00Sep 18$7.00$12.80$9.90$10.60 07/17$9.90–$16.60$9.90--
$750.00Jan 21$66.00$76.00$71.00$89.00 06/09$70.50–$98.50$71.00--
$740.00Aug 21$2.50$8.00$5.25$12.57 07/15$5.25–$30.80$5.25--
$740.00Sep 18$7.30$10.20$8.75$12.00 07/16$8.75–$37.00$8.75--
$740.00Nov 20$17.00$22.50$19.75$49.94 06/29$19.75–$49.00$19.75--
$740.00Dec 18$21.10$28.50$24.80$35.80 07/10$24.80–$53.30$24.80--
$740.00Jan 15$24.00$30.30$27.15$56.60 06/22$27.15–$56.15$27.15--
$740.00Mar 19$33.00$41.80$37.40$60.70 06/23$37.40–$65.60$37.40--
$740.00Jan 21$62.00$72.00$67.00$90.00 06/08$66.50–$94.00$67.00--
$730.00Aug 21$3.70$5.90$4.80$10.68 07/15$4.80–$26.85$4.80194
$720.00Aug 21$1.40$8.40$4.90$5.20 07/16$4.90–$23.40$4.90--
$720.00Sep 18$3.40$7.50$5.45$13.45 07/14$5.45–$28.90$5.4576
$720.00Nov 20$13.00$17.80$15.40$25.58 07/10$15.40–$40.85$15.40--
$720.00Dec 18$16.90$24.70$20.80$27.88 07/14$20.80–$44.70$20.80--
$720.00Jan 15$19.00$25.50$22.25$33.00 07/07$22.25–$47.45$22.25--
$720.00Mar 19$28.70$37.00$32.85$30.90 07/17$32.85–$56.60$30.90--
$720.00Jan 21$56.00$65.00$60.50$65.39 07/08$60.00–$85.00$60.50--
$710.00Aug 21$1.05$7.10$4.08$9.88 07/10$4.08–$20.15$4.08--
$700.00Aug 21$0.70$4.90$2.80$3.80 07/16$2.80–$16.95$2.8047
$700.00Sep 18$1.70$5.90$3.80$5.00 07/17$3.80–$22.05$3.80--
$700.00Nov 20$9.20$14.20$11.70$14.40 07/17$11.70–$32.10$11.70--
$700.00Dec 18$13.30$19.80$16.55$27.00 07/09$16.55–$36.55$16.55--
$700.00Jan 15$17.50$21.10$19.30$20.70 07/16$19.30–$39.70$19.30--
$700.00Mar 19$23.10$32.00$27.55$27.15 07/17$27.55–$49.25$27.15--
$700.00Jan 21$50.00$59.00$54.50$57.93 07/08$53.50–$77.00$54.50--
$690.00Aug 21$0.05$7.90$3.98$5.47 07/16$3.13–$15.25$3.98--
$690.00Feb 19$18.30$27.50$22.90$40.30 06/23$22.90–$42.50$22.90--
$690.00Jan 21$47.00$56.00$51.50$55.43 07/08$51.00–$73.00$51.50--
$680.00Aug 21$1.00$10.00$5.50$6.00 07/09$4.50–$12.15$5.50--
$680.00Sep 18$0.35$9.80$5.08$5.05 07/14$4.98–$17.15$5.05--
$680.00Nov 20$6.00$11.90$8.95$18.98 07/06$8.95–$27.40$8.95--
$640.00Nov 20$3.00$7.50$5.25--$5.25–$5.25—$3.002

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 584
Total Puts 77
Put/Call Ratio 0.13
Net Difference 507

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,043
Total Puts 974
Average Put/Call Ratio 0.36
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