Tour v422
MCK
MCKESSON CORP
$850.06 +1.09%
$847.00 (-0.36%)🌙
as of 07/27 06:48 PM
(7/24 03:02) ◀
|
Monday, July 27, 2026 (6:48pm)
January 2026
|
▶ (7/28 18:50)
◀ 7/27 18:48 ▶

Option Volume

Detail
ℹ
Current (07/27) 324
Calls: 205 (63%)
Puts: 119 (37%)
Prior (07/24) 661
Calls: 584 (88%)
Puts: 77 (12%)
Current vs Prior -50.98%
Calls: -64.90% (Calls)
Puts: +54.55% (Puts)
Prior 7-Day Total 3,786
Calls: 3,175 (84%)
Puts: 611 (16%)
Prior 7-Day Average 540
Calls: 453 (84%)
Puts: 87 (16%)
Current vs Prior 7-Day Avg -40.10%
Calls: -54.80%
Puts: +36.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $1.35M
Calls: $1.14M (84%)
Puts: $213.4K (16%)
Prior (07/24) $8.82M
Calls: $8.70M (99%)
Puts: $113.0K (1%)
Current vs Prior -84.68%
Calls: -86.93%
Puts: +88.77%
Prior 7-Day Total $23.80M
Calls: $22.62M (95%)
Puts: $1.19M (5%)
Prior 7-Day Average $3.40M
Calls: $3.23M (95%)
Puts: $169.6K (5%)
Current vs Prior 7-Day Avg -60.28%
Calls: -64.80%
Puts: +25.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.58
Prior (07/24) 0.13
Current vs Prior +340.27%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +146.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 4,040
Calls: 3,245 (80%)
Puts: 795 (20%)
Prior (07/24) 3,216
Calls: 2,607 (81%)
Puts: 609 (19%)
Current vs Prior +25.62%
Prior 7-Day Total 24,735
Calls: 19,437 (79%)
Puts: 5,298 (21%)
Prior 7-Day Average 3,533
Calls: 2,776 (79%)
Puts: 756 (21%)
Current vs Prior 7-Day Avg +14.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.33% | 10.13%
Prior 8.50% | 10.44%
Current vs Prior -1.91% | -2.94%
Prior 7-Day Avg 7.88% | 10.53%
Current vs 7-Day Avg +5.75% | -3.79%
Prior 7-Day Eod 8.50% | 10.44%
Current vs 7-Day Eod -1.91% | -2.94%
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 84% of dollar volume in calls ($1.14M) vs puts ($213.4K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.58.

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 7.4%, best 6.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 21104.80112.30$108.556.9%80.9033
$780.00Aug 2180.8087.00$83.907.4%30.8184
$760.00Aug 2196.40104.40$100.408.0%40.8865
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. 10 found (avg delta 0.72, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 21104.80112.30$108.556.9%80.9033
$760.00Aug 2196.40104.40$100.408.0%40.8865
$780.00Aug 2180.8087.00$83.907.4%30.8184
$800.00Aug 2163.0071.50$67.2512.6%20.76--
$810.00Aug 2156.0062.70$59.3511.3%50.72380
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Aug 2143.1049.60$46.3514.0%10.6218

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 165, top 73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Aug 2142.9049.20$46.0513.7%730.64369
$920.00Aug 215.2012.90$9.0585.1%110.2243
$750.00Aug 21104.80112.30$108.556.9%80.9033
$810.00Aug 2156.0062.70$59.3511.3%50.72380
$820.00Aug 2149.2055.90$52.5512.7%50.6836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 212.857.60$5.2390.8%140.11265
$810.00Aug 2111.5018.80$15.1548.2%50.2856
$760.00Aug 213.008.30$5.6593.8%40.1270
$790.00Aug 216.7014.20$10.4571.8%40.2132
$800.00Aug 2111.0015.10$13.0531.4%30.2485

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 43.12, avg 8.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$890.00$900.00Aug 21$1.50$8.50$1.505.67$891.50
$910.00$920.00Aug 21$1.55$8.45$1.555.45$911.55
$860.00$870.00Aug 21$3.45$6.55$3.451.90$863.45
$870.00$890.00Aug 21$8.00$12.00$8.001.50$878.00
$830.00$840.00Aug 21$5.15$4.85$5.150.94$835.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$720.00Aug 21$0.68$29.32$0.6843.12$749.32
$790.00$780.00Aug 21$0.25$9.75$0.2539.00$789.75
$760.00$750.00Aug 21$0.42$9.58$0.4222.81$759.58
$810.00$800.00Aug 21$2.10$7.90$2.103.76$807.90
$780.00$760.00Aug 21$4.55$15.45$4.553.40$775.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 4.97, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$800.00Aug 21$16.65$16.65$3.354.97$796.65
$760.00$780.00Aug 21$16.50$16.50$3.504.71$776.50
$750.00$760.00Aug 21$8.15$8.15$1.854.41$758.15
$800.00$810.00Aug 21$7.90$7.90$2.103.76$807.90
$850.00$860.00Aug 21$6.95$6.95$3.052.28$856.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$880.00$840.00Aug 21$21.00$21.00$19.001.11$859.00
$840.00$810.00Aug 21$10.20$10.20$19.800.52$829.80
$800.00$790.00Aug 21$2.60$2.60$7.400.35$797.40
$780.00$760.00Aug 21$4.55$4.55$15.450.29$775.45
$810.00$800.00Aug 21$2.10$2.10$7.900.27$807.90

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. 6 found (cheapest 7.79% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$840.00Aug 21$40.90$25.35$66.25$773.75$906.257.79%
$810.00Aug 21$59.35$15.15$74.50$735.50$884.508.76%
$800.00Aug 21$67.25$13.05$80.30$719.70$880.309.45%
$780.00Aug 21$83.90$10.20$94.10$685.90$874.1011.07%
$760.00Aug 21$100.40$5.65$106.05$653.95$866.0512.48%
$750.00Aug 21$108.55$5.23$113.78$636.22$863.7813.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.45% of stock, avg 4.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$910.00$780.00Aug 21$10.60$10.20$20.80$759.20$930.80
$910.00$790.00Aug 21$10.60$10.45$21.05$768.95$931.05
$910.00$800.00Aug 21$10.60$13.05$23.65$776.35$933.65
$910.00$810.00Aug 21$10.60$15.15$25.75$784.25$935.75
$900.00$780.00Aug 21$15.85$10.20$26.05$753.95$926.05
$900.00$790.00Aug 21$15.85$10.45$26.30$763.70$926.30
$890.00$780.00Aug 21$17.35$10.20$27.55$752.45$917.55
$890.00$790.00Aug 21$17.35$10.45$27.80$762.20$917.80
$900.00$800.00Aug 21$15.85$13.05$28.90$771.10$928.90
$890.00$800.00Aug 21$17.35$13.05$30.40$769.60$920.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 21.22, avg credit $8.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
790/800850/860Aug 21$9.55$0.4521.22$790.45$859.55
790/800810/820Aug 21$9.40$0.6015.67$790.60$819.40
790/800820/830Aug 21$9.10$0.9010.11$790.90$829.10
800/810850/860Aug 21$9.05$0.959.53$800.95$859.05
800/810820/830Aug 21$8.60$1.406.14$801.40$828.60
750/760780/800Aug 21$17.07$2.935.83$742.93$797.07
750/760800/810Aug 21$8.32$1.684.95$751.68$808.32
780/790800/810Aug 21$8.15$1.854.41$781.85$808.15
790/800830/840Aug 21$7.75$2.253.44$792.25$837.75
790/800840/850Aug 21$7.75$2.253.44$792.25$847.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$810.00$820.00$830.00Aug 21$0.30$9.7032.33
$800.00$810.00$820.00Aug 21$1.10$8.908.09
$820.00$830.00$840.00Aug 21$1.35$8.656.41
$850.00$860.00$870.00Aug 21$3.50$6.501.86
$900.00$910.00$920.00Aug 21$3.70$6.301.70
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$780.00$790.00$800.00Aug 21$2.35$7.653.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-4.35, 10 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$870.00$890.001:2Aug 21-$9.35$10.65
$900.00$910.001:2Aug 21-$5.35$4.65
$910.00$920.001:2Aug 21-$7.50$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$840.001:2Aug 21-$4.35$35.65
$750.00$720.001:2Aug 21-$3.87$26.13
$840.00$810.001:2Aug 21-$4.95$25.05
$780.00$760.001:2Aug 21-$1.10$18.90
$760.00$750.001:2Aug 21-$4.81$5.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.01%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$860.00Aug 21$25.600.491.2%3.01%4.18%3--
$870.00Aug 21$23.500.442.4%2.76%5.11%1--
$890.00Aug 21$14.500.354.7%1.71%6.40%1100
$900.00Aug 21$12.800.315.9%1.51%7.38%5226
$910.00Aug 21$8.200.257.0%0.96%8.02%562
$920.00Aug 21$5.200.228.2%0.61%8.84%1143

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 592 vol/day, 199 traded recently)

MCK averages only 592 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 $90.00 on 07/24 (now $94.10/$98.90) — try a limit near $94.10. Also watch the $760.00 11-20 call last traded $77.30 on 07/06 (now $121.50/$128.00) — try a limit near $121.50; the $780.00 12-18 call last traded $95.00 on 07/23 (now $112.00/$119.50) — try a limit near $112.00. Most tradeable put: the $820.00 01-21 put last traded $136.10 on 06/18 (now $90.00/$99.00) — try a limit near $94.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$850.00Aug 21$32.70$38.80$35.75$30.17 07/24$6.45–$35.75$32.70191
$850.00Sep 18$41.00$46.30$43.65$38.90 07/24$26.50–$43.65$41.00--
$850.00Nov 20$63.00$69.30$66.15$54.98 07/24$23.65–$66.15$63.0017
$850.00Dec 18$68.00$76.00$72.00$57.80 07/22$28.20–$72.00$68.00--
$850.00Jan 21$153.00$161.00$157.00$100.88 06/30$95.50–$157.00$153.00--
$860.00Aug 21$25.60$32.00$28.80$23.35 07/24$5.65–$28.80$25.60--
$860.00Sep 18$37.50$42.50$40.00$29.82 07/24$10.10–$40.00$37.50280
$860.00Nov 20$58.10$63.40$60.75$49.90 07/21$21.40–$60.75$58.10--
$860.00Dec 18$64.00$70.80$67.40$59.30 07/24$25.55–$67.40$64.00--
$860.00Jan 15$72.50$77.90$75.20$57.40 07/23$30.80–$75.20$72.5050
$860.00Mar 19$88.60$96.00$92.30$86.00 07/24$42.45–$92.30$88.6058
$860.00Jun 17$108.00$116.00$112.00$87.30 07/07$58.45–$112.00$108.00--
$860.00Jan 21$148.00$156.00$152.00$117.70 06/10$92.00–$152.00$148.00--
$840.00Aug 21$37.60$44.20$40.90$35.22 07/24$8.75–$40.90$37.6087
$840.00Sep 18$48.20$52.10$50.15$46.70 07/17$13.85–$50.15$48.20--
$840.00Nov 20$68.00$75.70$71.85$40.59 06/15$27.10–$71.85$68.00--
$840.00Dec 18$74.10$81.80$77.95$56.40 07/07$31.30–$77.95$74.10--
$840.00Jan 15$81.00$87.50$84.25$69.10 07/22$36.70–$84.25$81.0070
$840.00Feb 19$91.10$99.70$95.40$88.08 07/22$44.30–$95.40$91.10--
$840.00Mar 19$99.70$106.00$102.85$82.40 07/08$49.35–$102.85$99.70--
$840.00Jun 17$118.50$126.00$122.25$121.00 07/17$65.45–$122.25$121.00--
$840.00Jan 21$158.00$166.00$162.00$139.28 07/23$99.50–$162.00$158.00--
$870.00Aug 21$23.50$27.20$25.35$21.00 07/24$4.80–$25.75$23.50--
$870.00Sep 18$30.80$36.80$33.80$22.00 07/23$19.20–$33.80$30.80--
$870.00Nov 20$52.00$60.30$56.15$64.26 07/17$19.40–$56.15$56.15--
$870.00Dec 18$59.00$66.30$62.65$54.70 07/24$23.10–$62.65$59.00--
$830.00Aug 21$42.90$49.20$46.05$40.45 07/24$10.25–$46.05$42.90369
$830.00Sep 18$53.60$60.00$56.80$40.20 07/21$34.85–$56.80$53.604
$830.00Nov 20$73.00$81.50$77.25$74.50 07/16$29.85–$77.25$74.50--
$830.00Dec 18$80.30$87.50$83.90$88.10 07/17$34.30–$83.90$83.90--
$830.00Jan 21$163.00$172.00$167.50$158.50 07/16$103.50–$167.50$163.00--
$880.00Aug 21$17.00$23.50$20.25$16.25 07/24$4.93–$21.50$17.00--
$880.00Sep 18$27.40$31.60$29.50$22.60 07/24$6.70–$30.95$27.40--
$880.00Nov 20$48.70$54.90$51.80$44.60 07/24$16.50–$51.80$48.70--
$880.00Dec 18$53.00$62.10$57.55$45.00 07/13$20.45–$57.55$53.00--
$880.00Jan 15$60.50$68.60$64.55$49.30 07/23$25.75–$64.55$60.50--
$880.00Feb 19$71.00$79.10$75.05$80.30 07/17$32.35–$75.05$75.05--
$880.00Mar 19$79.20$86.00$82.60$67.00 07/16$36.15–$82.60$79.20--
$880.00Jun 17$97.00$106.00$101.50$83.40 07/23$51.75–$101.50$97.00--
$880.00Jan 21$138.00$147.00$142.50$121.97 07/08$85.00–$142.50$138.00--
$820.00Aug 21$49.20$55.90$52.55$45.03 07/24$12.70–$52.55$49.2036
$820.00Sep 18$58.70$65.20$61.95$54.30 07/24$18.55–$61.95$58.70--
$820.00Nov 20$79.00$86.60$82.80$79.80 07/17$33.30–$82.80$79.80--
$820.00Dec 18$85.00$93.30$89.15$53.80 07/02$38.25–$89.15$85.00--
$820.00Jan 15$94.10$98.90$96.50$90.00 07/24$43.65–$96.50$94.1093
$820.00Mar 19$110.20$117.00$113.60$81.25 07/09$56.20–$113.60$110.20--
$820.00Jun 17$129.00$137.00$133.00$119.80 07/21$73.50–$133.00$129.00--
$820.00Jan 21$168.00$177.00$172.50$119.30 06/24$107.50–$172.50$168.00--
$890.00Aug 21$14.50$20.20$17.35$13.75 07/24$4.35–$17.35$14.50100
$890.00Nov 20$44.00$50.10$47.05$44.30 07/16$14.90–$47.05$44.30--
$890.00Dec 18$49.00$57.30$53.15$22.60 06/03$18.55–$53.15$49.00--
$810.00Aug 21$56.00$62.70$59.35$51.43 07/24$14.85–$59.35$56.00380
$810.00Nov 20$85.00$93.60$89.30$82.64 07/20$36.95–$89.30$85.00--
$810.00Dec 18$92.10$99.40$95.75$74.90 07/22$41.50–$95.75$92.10--
$810.00Jan 21$174.00$182.00$178.00$171.65 07/24$111.50–$178.00$174.00--
$900.00Aug 21$12.80$18.90$15.85$10.60 07/24$2.53–$15.85$12.80226
$900.00Sep 18$21.00$23.60$22.30$11.05 07/22$5.80–$23.75$21.00218
$900.00Nov 20$39.10$45.30$42.20$26.15 07/14$13.15–$42.95$39.10105
$900.00Dec 18$47.00$53.40$50.20$55.15 07/17$16.80–$50.20$50.20--
$900.00Jan 15$51.30$58.80$55.05$43.60 07/23$21.40–$55.05$51.30--
$900.00Feb 19$62.00$70.00$66.00$61.00 07/16$27.20–$66.00$62.00--
$900.00Mar 19$69.80$77.00$73.40$66.50 07/24$30.40–$73.40$69.80--
$900.00Jun 17$88.00$97.00$92.50$78.40 07/21$45.80–$92.50$88.00--
$900.00Jan 21$129.00$138.00$133.50$126.30 07/16$78.50–$133.50$129.00--
$800.00Aug 21$63.00$71.50$67.25$56.00 07/24$17.35–$67.25$63.00--
$800.00Sep 18$72.80$80.00$76.40$59.50 07/20$25.15–$76.40$72.80--
$800.00Nov 20$92.10$99.40$95.75$84.30 07/24$40.85–$95.75$92.10--
$800.00Dec 18$99.20$106.00$102.60$86.43 07/21$45.10–$102.60$99.2016
$800.00Jan 15$105.80$111.40$108.60$93.50 07/22$51.65–$108.60$105.80--
$800.00Mar 19$122.40$129.00$125.70$119.45 07/24$64.50–$125.70$122.40--
$800.00Jun 17$140.00$149.00$144.50$137.28 07/24$81.50–$144.50$140.00--
$800.00Jan 21$179.00$188.00$183.50$182.98 07/17$116.00–$183.50$182.98--
$910.00Aug 21$8.20$13.00$10.60$8.50 07/24$4.33–$11.55$8.5062
$910.00Sep 18$16.10$20.10$18.10$12.80 07/22$9.00–$18.95$16.103
$910.00Nov 20$35.50$41.40$38.45$28.40 07/16$11.25–$39.25$35.50--
$910.00Dec 18$42.00$49.50$45.75$30.49 06/09$15.10–$45.75$42.00--
$790.00Aug 21$71.20$78.20$74.70$75.97 07/17$21.50–$74.70$74.70--
$790.00Dec 18$105.00$112.60$108.80$79.70 07/07$49.25–$108.80$105.00--
$790.00Jan 21$185.00$193.00$189.00$175.00 07/16$120.00–$189.00$185.00--
$920.00Aug 21$5.20$12.90$9.05$3.51 07/22$3.35–$10.35$5.2043
$920.00Sep 18$14.20$17.20$15.70$10.90 07/22$5.00–$16.65$14.20--
$920.00Nov 20$31.00$39.10$35.05$13.50 06/25$10.65–$35.80$31.00--
$920.00Jan 15$45.60$50.50$48.05$42.60 07/24$17.60–$48.05$45.60--
$920.00Mar 19$60.40$68.00$64.20$60.00 07/16$25.90–$64.20$60.40--
$920.00Jun 17$80.00$88.00$84.00$78.60 07/24$40.65–$84.00$80.002
$920.00Jan 21$120.00$129.00$124.50$106.50 07/23$72.50–$124.50$120.00--
$780.00Aug 21$80.80$87.00$83.90$59.12 07/23$25.10–$83.90$80.8084
$780.00Sep 18$87.20$95.00$91.10$100.00 07/17$31.70–$91.10$91.10--
$780.00Nov 20$106.00$113.10$109.55$80.72 07/15$49.75–$109.55$106.00--
$780.00Dec 18$112.00$119.50$115.75$95.00 07/23$54.75–$115.75$112.0014
$780.00Jan 15$119.40$125.40$122.40$114.30 07/24$59.90–$122.40$119.40--
$780.00Mar 19$136.00$142.00$139.00$87.90 06/24$73.50–$139.00$136.00--
$780.00Jan 21$190.00$199.00$194.50$147.63 07/06$124.50–$194.50$190.00--
$770.00Aug 21$87.00$95.80$91.40$66.26 07/09$29.30–$91.40$87.00--
$770.00Feb 19$136.50$142.70$139.60$131.56 07/24$72.95–$139.60$136.50--
$770.00Jan 21$196.00$205.00$200.50$174.45 07/08$129.00–$200.50$196.00--
$940.00Jan 21$112.00$121.00$116.50--$116.50–$116.50—$112.0068
$760.00Aug 21$96.40$104.40$100.40$92.00 07/16$33.70–$100.40$96.4065
$760.00Sep 18$103.20$111.00$107.10$94.00 07/20$40.65–$107.10$103.20--
$760.00Nov 20$121.50$128.00$124.75$77.30 07/06$59.00–$124.75$121.5015
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$850.00Aug 21$26.20$33.00$29.60$49.74 07/23$29.60–$104.35$29.60--
$850.00Sep 18$36.20$40.20$38.20$46.80 07/17$38.20–$57.95$38.20--
$850.00Dec 18$55.00$63.00$59.00$70.56 07/21$59.00–$118.75$59.00--
$860.00Aug 21$31.50$38.70$35.10$58.90 07/16$35.10–$113.45$35.10--
$860.00Sep 18$39.00$46.00$42.50$44.10 07/17$42.50–$115.50$42.50--
$860.00Dec 18$59.00$67.20$63.10$65.00 07/17$63.10–$125.90$63.10--
$860.00Jan 15$64.00$70.90$67.45$82.50 07/21$67.45–$128.75$67.45--
$860.00Mar 19$75.50$83.00$79.25$124.00 06/25$79.25–$135.15$79.25--
$860.00Jun 17$86.00$95.50$90.75$122.20 07/02$90.75–$143.50$90.75--
$840.00Aug 21$22.30$28.40$25.35$41.30 07/21$25.35–$95.55$25.35--
$840.00Sep 18$30.00$36.00$33.00$41.00 07/24$33.00–$98.75$33.00--
$840.00Jan 15$54.00$60.40$57.20$75.30 07/23$57.20–$114.05$57.20--
$840.00Mar 19$67.10$73.80$70.45$108.79 06/25$70.45–$121.80$70.45--
$840.00Jun 17$77.00$85.00$81.00$93.30 07/08$81.00–$130.00$81.001
$840.00Jan 21$101.20$107.00$104.10$108.00 07/16$104.10–$148.00$104.10--
$870.00Aug 21$37.00$44.80$40.90$57.50 07/16$40.90–$123.15$40.90--
$830.00Aug 21$18.50$24.80$21.65$28.10 07/24$21.65–$87.00$21.65--
$830.00Sep 18$26.00$32.00$29.00$42.90 07/21$29.00–$46.90$29.00--
$830.00Nov 20$41.00$48.60$44.80$55.10 07/16$44.80–$101.25$44.80--
$830.00Dec 18$46.00$53.90$49.95$60.41 07/21$49.95–$104.30$49.95--
$830.00Jan 21$95.80$104.00$99.90$112.50 07/23$99.90–$142.00$99.90--
$880.00Aug 21$43.10$49.60$46.35$53.80 07/17$46.35–$132.30$46.3518
$880.00Sep 18$50.50$57.50$54.00$77.90 07/08$54.00–$133.85$54.00--
$880.00Jan 15$74.60$80.00$77.30$79.50 07/17$77.30–$143.85$77.30--
$880.00Jun 17$96.00$106.00$101.00$116.70 07/23$101.00–$157.00$101.00--
$820.00Aug 21$14.00$22.00$18.00$33.33 07/23$18.00–$79.70$18.00--
$820.00Sep 18$22.00$28.90$25.45$46.80 07/13$25.45–$83.60$25.45--
$820.00Dec 18$42.00$47.60$44.80$57.10 07/21$44.80–$97.85$44.80--
$820.00Jan 15$45.50$52.50$49.00$65.00 07/23$49.00–$100.85$49.00--
$820.00Mar 19$57.90$66.00$61.95$76.50 07/13$61.95–$108.90$61.95--
$820.00Jun 17$68.00$77.50$72.75$83.30 07/21$72.75–$118.00$72.75--
$820.00Jan 21$90.00$99.00$94.50$136.10 06/18$94.50–$135.50$94.5012
$890.00Aug 21$50.70$56.50$53.60$80.07 07/23$53.60–$142.10$53.60--
$890.00Sep 18$56.40$62.30$59.35$83.94 07/23$59.35–$86.90$59.35--
$810.00Aug 21$11.50$18.80$15.15$20.25 07/24$15.15–$71.55$15.1556
$810.00Feb 19$49.00$57.30$53.15$61.51 07/20$53.15–$99.80$53.15--
$900.00Aug 21$56.00$64.50$60.25$86.15 07/16$60.25–$152.10$60.25--
$900.00Sep 18$63.00$70.60$66.80$76.90 07/16$66.80–$152.25$66.80--
$900.00Nov 20$78.00$84.90$81.45$112.73 07/07$81.45–$156.45$81.45--
$900.00Dec 18$82.00$87.90$84.95$85.34 07/17$84.95–$157.60$84.95--
$900.00Jan 15$85.00$92.90$88.95$121.80 07/10$88.95–$159.90$88.95--
$900.00Mar 19$96.30$104.00$100.15$177.42 06/02$100.15–$164.90$100.15--
$900.00Jun 17$107.00$115.80$111.40$116.60 07/24$111.40–$171.50$111.40--
$900.00Jan 21$129.00$138.00$133.50$160.00 06/11$133.50–$186.50$133.50--
$800.00Aug 21$11.00$15.10$13.05$24.80 07/23$13.05–$64.45$13.0585
$800.00Sep 18$17.00$21.80$19.40$22.98 07/24$19.40–$69.60$19.40--
$800.00Nov 20$30.00$36.80$33.40$50.00 07/23$33.40–$81.35$33.40--
$800.00Dec 18$35.00$42.20$38.60$57.00 07/07$38.60–$85.05$38.60--
$800.00Jan 15$38.90$44.30$41.60$56.40 07/23$41.60–$88.05$41.60--
$800.00Mar 19$50.20$56.10$53.15$57.00 07/24$53.15–$96.80$53.15--
$800.00Jun 17$60.00$70.00$65.00$106.90 06/30$65.00–$106.00$65.00--
$800.00Jan 21$82.00$91.00$86.50$90.50 07/24$86.50–$124.50$86.5054
$790.00Aug 21$6.70$14.20$10.45$14.10 07/24$10.45–$57.95$10.4532
$790.00Sep 18$15.80$20.20$18.00$24.50 07/22$18.00–$27.80$18.00--
$790.00Jan 21$78.00$87.00$82.50$87.60 07/24$82.50–$119.00$82.50--
$920.00Sep 18$78.10$83.90$81.00$146.70 06/05$81.00–$172.15$81.00--
$780.00Aug 21$7.60$12.80$10.20$13.87 07/20$10.20–$51.45$10.2020
$780.00Sep 18$13.90$16.70$15.30$19.40 07/24$15.30–$57.80$15.30--
$780.00Nov 20$24.00$29.70$26.85$30.80 07/24$26.85–$69.45$26.85--
$780.00Jan 15$33.10$37.50$35.30$43.00 07/20$35.30–$76.20$35.30--
$780.00Mar 19$45.20$51.00$48.10$72.90 06/25$48.10–$85.25$48.1014
$780.00Jun 17$53.00$62.00$57.50$64.04 07/20$57.50–$95.50$57.50--
$780.00Jan 21$74.00$83.00$78.50$86.67 07/16$78.50–$114.00$78.50--
$770.00Aug 21$3.50$8.80$6.15$10.46 07/24$6.15–$46.00$6.15--
$770.00Feb 19$36.70$43.10$39.90$77.70 06/30$39.90–$76.85$39.90--
$770.00Jan 21$70.00$79.00$74.50$88.49 07/07$74.50–$109.00$74.50--
$760.00Aug 21$3.00$8.30$5.65$11.40 07/21$5.65–$40.85$5.6570
$760.00Sep 18$9.60$14.70$12.15$14.00 07/24$12.15–$46.40$12.15--
$760.00Nov 20$19.00$24.00$21.50$33.27 07/23$21.50–$59.05$21.50--
$760.00Dec 18$22.00$27.80$24.90$65.60 06/04$24.90–$62.55$24.90--
$760.00Jan 15$28.10$34.00$31.05$41.60 07/13$31.05–$65.90$31.05--
$760.00Mar 19$37.90$43.50$40.70$69.30 06/23$40.70–$75.40$40.70--
$760.00Jun 17$46.00$56.00$51.00$51.42 07/17$51.00–$85.00$51.00--
$760.00Jan 21$66.00$76.00$71.00$89.00 06/11$71.00–$104.00$71.00--
$750.00Aug 21$2.85$7.60$5.23$9.20 07/22$5.23–$35.95$5.23265
$750.00Sep 18$7.50$11.70$9.60$16.90 07/22$9.60–$16.60$9.60--
$750.00Jan 21$63.00$72.00$67.50$89.00 06/09$67.50–$98.50$67.50--
$740.00Aug 21$1.50$7.30$4.40$10.00 07/22$4.40–$30.80$4.40--
$740.00Sep 18$3.90$11.80$7.85$12.00 07/16$7.85–$37.00$7.85--
$740.00Nov 20$14.10$19.50$16.80$49.94 06/29$16.80–$49.00$16.80--
$740.00Dec 18$18.00$26.70$22.35$35.80 07/10$22.35–$53.30$22.35--
$740.00Jan 15$22.00$29.20$25.60$56.60 06/22$25.60–$56.15$25.60--
$740.00Mar 19$33.20$37.20$35.20$60.70 06/23$35.20–$65.60$35.20--
$740.00Jan 21$59.00$69.00$64.00$90.00 06/08$64.00–$94.00$64.00--
$730.00Aug 21$2.50$7.60$5.05$4.95 07/24$4.80–$26.85$4.95--
$720.00Aug 21$1.00$8.10$4.55$5.82 07/24$4.55–$23.40$4.55--
$720.00Sep 18$1.70$10.60$6.15$7.90 07/24$5.45–$28.90$6.15--
$720.00Nov 20$10.00$16.50$13.25$25.58 07/10$13.25–$40.85$13.25--
$720.00Dec 18$14.00$22.40$18.20$27.88 07/14$18.20–$44.70$18.20--
$720.00Jan 15$18.40$22.40$20.40$33.00 07/07$20.40–$47.45$20.40--
$720.00Mar 19$26.60$34.00$30.30$30.90 07/17$30.30–$56.60$30.30--
$720.00Jan 21$53.00$63.00$58.00$65.39 07/08$58.00–$85.00$58.00--
$710.00Aug 21$0.05$8.10$4.08$5.32 07/24$4.08–$20.15$4.08--
$700.00Aug 21$0.05$7.90$3.98$4.90 07/24$2.80–$16.95$3.98--
$700.00Sep 18$3.30$10.00$6.65$6.60 07/21$3.80–$22.05$6.60--
$700.00Nov 20$7.00$16.50$11.75$14.40 07/17$11.70–$32.10$11.75--
$700.00Dec 18$10.70$19.90$15.30$20.00 07/21$15.30–$36.55$15.30--
$700.00Jan 15$13.70$18.70$16.20$19.55 07/24$16.20–$39.70$16.20--
$700.00Mar 19$21.90$30.00$25.95$27.15 07/17$25.95–$49.25$25.95--
$700.00Jan 21$47.00$56.70$51.85$57.93 07/08$51.85–$77.00$51.8564

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 205
Total Puts 119
Put/Call Ratio 0.58
Net Difference 86

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,175
Total Puts 611
Average Put/Call Ratio 0.24
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