Tour v452
MCK
MCKESSON CORP
$889.50 +4.64%
$899.67 (+1.14%)🌙
as of 07/28 06:50 PM
(7/27 18:48) ◀
|
Tuesday, July 28, 2026 (6:50pm)
January 2026
|
▶ (7/29 18:52)
◀ 7/28 18:50 ▶

Option Volume

Detail
ℹ
Current (07/28) 593
Calls: 460 (78%)
Puts: 133 (22%)
Prior (07/27) 324
Calls: 205 (63%)
Puts: 119 (37%)
Current vs Prior +83.02%
Calls: +124.39% (Calls)
Puts: +11.76% (Puts)
Prior 7-Day Total 3,467
Calls: 2,881 (83%)
Puts: 586 (17%)
Prior 7-Day Average 495
Calls: 411 (83%)
Puts: 83 (17%)
Current vs Prior 7-Day Avg +19.73%
Calls: +11.77%
Puts: +58.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $3.16M
Calls: $2.96M (94%)
Puts: $204.2K (6%)
Prior (07/27) $1.35M
Calls: $1.14M (84%)
Puts: $213.4K (16%)
Current vs Prior +134.26%
Calls: +160.26%
Puts: -4.31%
Prior 7-Day Total $21.13M
Calls: $19.89M (94%)
Puts: $1.24M (6%)
Prior 7-Day Average $3.02M
Calls: $2.84M (94%)
Puts: $176.6K (6%)
Current vs Prior 7-Day Avg +4.82%
Calls: +4.15%
Puts: +15.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.29
Prior (07/27) 0.58
Current vs Prior -50.19%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +4.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 4,798
Calls: 3,799 (79%)
Puts: 999 (21%)
Prior (07/27) 4,040
Calls: 3,245 (80%)
Puts: 795 (20%)
Current vs Prior +18.76%
Prior 7-Day Total 23,810
Calls: 19,041 (80%)
Puts: 4,769 (20%)
Prior 7-Day Average 3,401
Calls: 2,720 (80%)
Puts: 681 (20%)
Current vs Prior 7-Day Avg +41.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.82% | 9.96%
Prior 8.33% | 10.13%
Current vs Prior -6.12% | -1.77%
Prior 7-Day Avg 8.76% | 10.69%
Current vs 7-Day Avg -10.63% | -6.89%
Prior 7-Day Eod 8.33% | 10.13%
Current vs 7-Day Eod -6.12% | -1.77%
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 94% of dollar volume in calls ($2.96M) vs puts ($204.2K). Massive premium surge with dollar volume up 134% vs prior. Above-average activity with volume up 83% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (460 calls vs 133 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 7 of results (avg 6.9%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 21151.20158.40$154.804.7%10.94--
$760.00Aug 21132.00139.20$135.605.3%30.9365
$780.00Aug 21113.10120.50$116.806.3%30.92--
$800.00Aug 2195.20102.20$98.707.1%90.88114
$820.00Aug 2178.6084.80$81.707.6%60.8234
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. 14 found (avg delta 0.75, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 21151.20158.40$154.804.7%10.94--
$760.00Aug 21132.00139.20$135.605.3%30.9365
$780.00Aug 21113.10120.50$116.806.3%30.92--
$800.00Aug 2195.20102.20$98.707.1%90.88114
$810.00Aug 2186.3093.30$89.807.8%150.86377
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 2132.0039.00$35.5019.7%10.5319

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 215, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Aug 2136.2042.50$39.3516.0%190.58211
$810.00Aug 2186.3093.30$89.807.8%150.86377
$950.00Aug 219.4012.50$10.9528.3%140.2592
$1000.00Aug 210.057.30$3.68197.0%120.10199
$870.00Aug 2141.7048.10$44.9014.3%110.63204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Aug 2123.0029.20$26.1023.8%130.4319
$740.00Aug 210.056.20$3.13196.5%100.0684
$750.00Aug 210.106.40$3.25193.8%100.07254
$870.00Aug 2119.0025.20$22.1028.1%50.3814
$800.00Aug 212.008.80$5.40125.9%40.12--

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. 24 found (best R:R 99.00, avg 14.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$970.00$990.00Aug 21$0.37$19.63$0.3753.05$970.37
$990.00$1000.00Aug 21$1.75$8.25$1.754.71$991.75
$940.00$950.00Aug 21$2.10$7.90$2.103.76$942.10
$960.00$970.00Aug 21$2.45$7.55$2.453.08$962.45
$950.00$960.00Aug 21$2.70$7.30$2.702.70$952.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$770.00Aug 21$0.10$9.90$0.1099.00$779.90
$750.00$740.00Aug 21$0.12$9.88$0.1282.33$749.88
$800.00$790.00Aug 21$0.25$9.75$0.2539.00$799.75
$760.00$750.00Aug 21$0.58$9.42$0.5816.24$759.42
$830.00$820.00Aug 21$1.45$8.55$1.455.90$828.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 24.00, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$760.00Aug 21$19.20$19.20$0.8024.00$759.20
$760.00$780.00Aug 21$18.80$18.80$1.2015.67$778.80
$780.00$800.00Aug 21$18.10$18.10$1.909.53$798.10
$800.00$810.00Aug 21$8.90$8.90$1.108.09$808.90
$820.00$830.00Aug 21$8.35$8.35$1.655.06$828.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$880.00Aug 21$9.40$9.40$10.600.89$890.60
$880.00$870.00Aug 21$4.00$4.00$6.000.67$876.00
$870.00$840.00Aug 21$9.15$9.15$20.850.44$860.85
$840.00$830.00Aug 21$2.70$2.70$7.300.37$837.30
$820.00$800.00Aug 21$3.40$3.40$16.600.20$816.60

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. 10 found (cheapest 7.21% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$900.00Aug 21$28.60$35.50$64.10$835.90$964.107.21%
$880.00Aug 21$39.35$26.10$65.45$814.55$945.457.36%
$870.00Aug 21$44.90$22.10$67.00$803.00$937.007.53%
$840.00Aug 21$66.30$12.95$79.25$760.75$919.258.91%
$830.00Aug 21$73.35$10.25$83.60$746.40$913.609.40%
$820.00Aug 21$81.70$8.80$90.50$729.50$910.5010.17%
$800.00Aug 21$98.70$5.40$104.10$695.90$904.1011.70%
$780.00Aug 21$116.80$3.68$120.48$659.52$900.4813.54%
$760.00Aug 21$135.60$3.83$139.43$620.57$899.4315.68%
$740.00Aug 21$154.80$3.13$157.93$582.07$897.9317.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.46% of stock, avg 4.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$940.00$820.00Aug 21$13.05$8.80$21.85$798.15$961.85
$940.00$830.00Aug 21$13.05$10.25$23.30$806.70$963.30
$930.00$820.00Aug 21$16.70$8.80$25.50$794.50$955.50
$940.00$840.00Aug 21$13.05$12.95$26.00$814.00$966.00
$930.00$830.00Aug 21$16.70$10.25$26.95$803.05$956.95
$920.00$820.00Aug 21$20.15$8.80$28.95$791.05$948.95
$930.00$840.00Aug 21$16.70$12.95$29.65$810.35$959.65
$920.00$830.00Aug 21$20.15$10.25$30.40$799.60$950.40
$910.00$820.00Aug 21$24.20$8.80$33.00$787.00$943.00
$920.00$840.00Aug 21$20.15$12.95$33.10$806.90$953.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 54.56, avg credit $9.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
780/790820/830Aug 21$9.82$0.1854.56$780.18$829.82
780/790810/820Aug 21$9.57$0.4322.26$780.43$819.57
780/790840/850Aug 21$9.57$0.4322.26$780.43$849.57
820/830840/850Aug 21$9.55$0.4521.22$820.45$849.55
750/760800/810Aug 21$9.48$0.5218.23$750.52$809.48
740/750760/780Aug 21$18.92$1.0817.52$731.08$778.92
830/840860/870Aug 21$9.45$0.5517.18$830.55$869.45
750/760780/800Aug 21$18.68$1.3214.15$741.32$798.68
830/840850/860Aug 21$9.25$0.7512.33$830.75$859.25
740/750780/800Aug 21$18.22$1.7810.24$731.78$798.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 141.86, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$740.00$760.00$780.00Aug 21$0.40$19.6049.00
$870.00$880.00$890.00Aug 21$0.25$9.7539.00
$950.00$960.00$970.00Aug 21$0.25$9.7539.00
$760.00$780.00$800.00Aug 21$0.70$19.3027.57
$900.00$910.00$920.00Aug 21$0.35$9.6527.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$730.00$740.00$750.00Aug 21$0.07$9.93141.86
$760.00$770.00$780.00Aug 21$0.35$9.6527.57
$740.00$750.00$760.00Aug 21$0.46$9.5420.74
$820.00$830.00$840.00Aug 21$1.25$8.757.00
$770.00$780.00$790.00Aug 21$1.37$8.636.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-3.80, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$970.00$990.001:2Aug 21-$5.06$14.94
$990.00$1000.001:2Aug 21-$1.93$8.07
$960.00$970.001:2Aug 21-$3.35$6.65
$950.00$960.001:2Aug 21-$5.55$4.45
$940.00$950.001:2Aug 21-$8.85$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$870.00$840.001:2Aug 21-$3.80$26.20
$820.00$800.001:2Aug 21-$2.00$18.00
$790.00$780.001:2Aug 21-$2.21$7.79
$760.00$750.001:2Aug 21-$2.67$7.33
$750.00$740.001:2Aug 21-$3.01$6.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.49%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$890.00Aug 21$31.000.530.1%3.49%3.54%2--
$900.00Aug 21$25.700.481.2%2.89%4.07%7228
$910.00Aug 21$21.000.432.3%2.36%4.67%957
$920.00Aug 21$17.200.383.4%1.93%5.36%154
$930.00Aug 21$14.500.344.5%1.63%6.18%1--
$940.00Aug 21$10.000.285.7%1.12%6.80%115
$950.00Aug 21$9.400.256.8%1.06%7.86%1492
$960.00Aug 21$6.000.207.9%0.67%8.60%4--
$970.00Aug 21$3.000.169.1%0.34%9.39%3--
$990.00Aug 21$2.950.1411.3%0.33%11.63%11--

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, 193 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 $780.00 11-20 call last traded $80.72 on 07/15 (now $137.00/$143.70) — try a limit near $137.00. Also watch the $880.00 01-15 call last traded $49.30 on 07/23 (now $84.50/$89.00) — try a limit near $84.50; the $800.00 01-15 call last traded $93.50 on 07/22 (now $134.80/$142.00) — try a limit near $134.80. Most tradeable put: the $760.00 01-21 put last traded $89.00 on 06/11 (now $57.00/$66.00) — try a limit near $61.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$890.00Aug 21$31.00$37.10$34.05$13.75 07/24$4.35–$34.05$31.00--
$890.00Nov 20$64.80$71.30$68.05$44.30 07/16$18.55–$68.05$64.80--
$890.00Dec 18$70.00$78.60$74.30$22.60 06/03$21.60–$74.30$70.00--
$880.00Aug 21$36.20$42.50$39.35$16.25 07/24$4.93–$39.35$36.20211
$880.00Sep 18$45.50$53.80$49.65$22.60 07/24$8.05–$49.65$45.5086
$880.00Nov 20$68.00$77.10$72.55$44.60 07/24$19.90–$72.55$68.00--
$880.00Dec 18$76.00$84.10$80.05$45.00 07/13$23.75–$80.05$76.00--
$880.00Jan 15$84.50$89.00$86.75$49.30 07/23$28.45–$86.75$84.5045
$880.00Feb 19$92.70$102.00$97.35$80.30 07/17$35.95–$97.35$92.70--
$880.00Mar 19$102.60$109.00$105.80$67.00 07/16$39.60–$105.80$102.60--
$880.00Jun 17$120.00$130.00$125.00$83.40 07/23$55.50–$125.00$120.00--
$880.00Jan 21$162.00$172.00$167.00$121.97 07/08$89.50–$167.00$162.00--
$900.00Aug 21$25.70$31.50$28.60$10.60 07/24$4.03–$28.60$25.70228
$900.00Sep 18$35.10$42.50$38.80$11.05 07/22$5.80–$38.80$35.10218
$900.00Nov 20$59.00$65.70$62.35$26.15 07/14$16.20–$62.35$59.00106
$900.00Dec 18$65.30$73.30$69.30$55.15 07/17$19.60–$69.30$65.3031
$900.00Jan 15$73.70$79.10$76.40$43.60 07/23$23.60–$76.40$73.70--
$900.00Feb 19$82.00$91.70$86.85$61.00 07/16$30.25–$86.85$82.00--
$900.00Mar 19$89.90$98.00$93.95$66.50 07/24$34.80–$93.95$89.90--
$900.00Jun 17$110.00$119.00$114.50$78.40 07/21$49.50–$114.50$110.00--
$900.00Jan 21$152.70$162.00$157.35$126.30 07/16$82.50–$157.35$152.70--
$870.00Aug 21$41.70$48.10$44.90$21.00 07/24$4.80–$44.90$41.70204
$870.00Sep 18$52.00$59.50$55.75$22.00 07/23$19.20–$55.75$52.00--
$870.00Nov 20$74.00$82.80$78.40$64.26 07/17$22.05–$78.40$74.00--
$870.00Dec 18$81.00$89.70$85.35$54.70 07/24$26.65–$85.35$81.00--
$910.00Aug 21$21.00$27.40$24.20$8.50 07/24$4.33–$24.20$21.0057
$910.00Sep 18$31.30$38.00$34.65$12.80 07/22$9.00–$34.65$31.30--
$910.00Nov 20$54.00$61.60$57.80$28.40 07/16$13.90–$57.80$54.00--
$910.00Dec 18$60.80$68.20$64.50$30.49 06/09$17.60–$64.50$60.809
$860.00Aug 21$48.80$54.50$51.65$23.35 07/24$6.75–$51.65$48.8052
$860.00Sep 18$58.40$65.90$62.15$29.82 07/24$10.70–$62.15$58.40--
$860.00Nov 20$80.00$88.50$84.25$49.90 07/21$24.70–$84.25$80.00--
$860.00Dec 18$86.80$95.60$91.20$59.30 07/24$29.10–$91.20$86.80--
$860.00Jan 15$96.20$103.00$99.60$57.40 07/23$34.15–$99.60$96.2053
$860.00Mar 19$113.40$120.00$116.70$86.00 07/24$45.75–$116.70$113.40--
$860.00Jun 17$131.00$141.00$136.00$87.30 07/07$62.50–$136.00$131.00--
$860.00Jan 21$172.00$182.00$177.00$117.70 06/10$96.50–$177.00$172.00--
$920.00Aug 21$17.20$23.10$20.15$3.51 07/22$3.35–$20.15$17.2054
$920.00Sep 18$27.00$33.50$30.25$10.90 07/22$5.00–$30.25$27.00--
$920.00Nov 20$49.00$57.50$53.25$13.50 06/25$12.45–$53.25$49.00--
$920.00Jan 15$66.00$69.80$67.90$42.60 07/24$19.60–$67.90$66.00--
$920.00Mar 19$80.30$88.00$84.15$60.00 07/16$29.65–$84.15$80.30--
$920.00Jun 17$102.00$110.00$106.00$78.60 07/24$43.50–$106.00$102.00--
$920.00Jan 21$145.00$152.00$148.50$106.50 07/23$76.00–$148.50$145.00--
$920.00Dec 18$57.00$63.50$60.25--$60.25–$60.25—$57.005
$850.00Aug 21$55.00$61.40$58.20$30.17 07/24$7.00–$58.20$55.00191
$850.00Sep 18$64.40$72.30$68.35$38.90 07/24$26.50–$68.35$64.40--
$850.00Nov 20$86.60$94.70$90.65$54.98 07/24$27.95–$90.65$86.60--
$850.00Dec 18$93.00$101.70$97.35$57.80 07/22$32.30–$97.35$93.00--
$850.00Jan 21$179.00$187.00$183.00$100.88 06/30$100.50–$183.00$179.00--
$930.00Nov 20$45.20$51.80$48.50--$48.50–$48.50—$45.201
$840.00Aug 21$62.30$70.30$66.30$35.22 07/24$10.60–$66.30$62.30--
$840.00Sep 18$72.30$79.10$75.70$46.70 07/17$15.00–$75.70$72.30--
$840.00Nov 20$92.00$100.90$96.45$40.59 06/15$30.75–$96.45$92.00--
$840.00Dec 18$100.00$108.00$104.00$56.40 07/07$35.00–$104.00$100.00--
$840.00Jan 15$108.30$115.00$111.65$69.10 07/22$40.15–$111.65$108.30--
$840.00Feb 19$117.30$126.00$121.65$88.08 07/22$47.95–$121.65$117.30--
$840.00Mar 19$124.20$132.00$128.10$82.40 07/08$52.65–$128.10$124.20--
$840.00Jun 17$143.00$152.00$147.50$121.00 07/17$69.50–$147.50$143.00--
$840.00Jan 21$183.00$193.00$188.00$139.28 07/23$104.50–$188.00$183.0042
$940.00Aug 21$10.00$16.10$13.05--$13.05–$13.05—$10.0015
$830.00Aug 21$69.80$76.90$73.35$40.45 07/24$10.25–$73.35$69.80390
$830.00Sep 18$78.30$86.50$82.40$40.20 07/21$34.85–$82.40$78.30--
$830.00Nov 20$100.00$107.00$103.50$74.50 07/16$33.80–$103.50$100.00--
$830.00Dec 18$106.00$114.60$110.30$88.10 07/17$38.75–$110.30$106.00--
$830.00Jan 21$190.00$198.00$194.00$158.50 07/16$107.50–$194.00$190.00--
$950.00Aug 21$9.40$12.50$10.95--$10.95–$10.95—$9.4092
$950.00Nov 20$37.10$43.50$40.30--$40.30–$40.30—$37.105
$820.00Aug 21$78.60$84.80$81.70$45.03 07/24$13.90–$81.70$78.6034
$820.00Sep 18$86.10$94.20$90.15$54.30 07/24$20.85–$90.15$86.10--
$820.00Nov 20$107.00$113.90$110.45$79.80 07/17$37.00–$110.45$107.004
$820.00Dec 18$113.00$121.40$117.20$53.80 07/02$42.05–$117.20$113.00--
$820.00Jan 15$121.00$128.00$124.50$90.00 07/24$47.35–$124.50$121.00--
$820.00Mar 19$137.40$144.00$140.70$81.25 07/09$60.50–$140.70$137.40--
$820.00Jun 17$155.00$164.00$159.50$119.80 07/21$77.10–$159.50$155.00--
$820.00Jan 21$194.00$204.00$199.00$119.30 06/24$112.00–$199.00$194.00--
$810.00Aug 21$86.30$93.30$89.80$51.43 07/24$16.60–$89.80$86.30377
$810.00Nov 20$114.00$121.50$117.75$82.64 07/20$40.85–$117.75$114.00--
$810.00Dec 18$119.80$128.40$124.10$74.90 07/22$46.25–$124.10$119.80--
$810.00Jan 21$200.00$210.00$205.00$171.65 07/24$116.50–$205.00$200.00--
$800.00Aug 21$95.20$102.20$98.70$56.00 07/24$17.35–$98.70$95.20114
$800.00Sep 18$102.80$110.10$106.45$59.50 07/20$27.25–$106.45$102.80--
$800.00Nov 20$121.00$128.70$124.85$84.30 07/24$45.00–$124.85$121.00--
$800.00Dec 18$127.00$135.60$131.30$86.43 07/21$50.25–$131.30$127.00--
$800.00Jan 15$134.80$142.00$138.40$93.50 07/22$55.35–$138.40$134.8050
$800.00Mar 19$150.60$157.00$153.80$119.45 07/24$68.75–$153.80$150.60--
$800.00Jun 17$167.00$177.00$172.00$137.28 07/24$86.00–$172.00$167.00--
$800.00Jan 21$206.00$216.00$211.00$182.98 07/17$121.00–$211.00$206.00--
$980.00Sep 18$7.30$14.00$10.65--$10.65–$10.65—$7.3033
$980.00Dec 18$32.20$39.20$35.70--$35.70–$35.70—$32.2015
$790.00Aug 21$104.00$111.30$107.65$75.97 07/17$21.60–$107.65$104.00--
$790.00Dec 18$133.10$143.00$138.05$79.70 07/07$54.15–$138.05$133.10--
$790.00Jan 21$213.00$222.00$217.50$175.00 07/16$125.50–$217.50$213.00--
$780.00Aug 21$113.10$120.50$116.80$59.12 07/23$25.35–$116.80$113.10--
$780.00Sep 18$119.50$126.90$123.20$100.00 07/17$35.20–$123.20$119.50--
$780.00Nov 20$137.00$143.70$140.35$80.72 07/15$53.15–$140.35$137.0035
$780.00Dec 18$142.10$150.60$146.35$95.00 07/23$58.95–$146.35$142.10--
$780.00Jan 15$150.00$156.00$153.00$114.30 07/24$64.30–$153.00$150.00--
$780.00Mar 19$164.50$171.00$167.75$87.90 06/24$77.60–$167.75$164.50--
$780.00Jan 21$218.00$228.00$223.00$147.63 07/06$130.00–$223.00$218.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$890.00Aug 21$27.00$33.50$30.25$80.07 07/23$30.25–$134.10$30.25--
$890.00Sep 18$35.00$42.80$38.90$83.94 07/23$38.90–$86.90$38.90--
$880.00Aug 21$23.00$29.20$26.10$53.80 07/17$26.10–$125.05$26.1019
$880.00Sep 18$31.00$36.80$33.90$77.90 07/08$33.90–$126.15$33.9010
$880.00Jan 15$57.20$64.10$60.65$79.50 07/17$60.65–$137.70$60.65--
$880.00Jun 17$80.00$90.00$85.00$116.70 07/23$85.00–$152.00$85.00--
$900.00Aug 21$32.00$39.00$35.50$86.15 07/16$35.50–$144.10$35.5019
$900.00Sep 18$40.00$48.00$44.00$76.90 07/16$44.00–$144.15$44.00--
$900.00Nov 20$57.00$64.20$60.60$112.73 07/07$60.60–$149.05$60.60--
$900.00Dec 18$62.00$67.40$64.70$85.34 07/17$64.70–$151.45$64.70--
$900.00Jan 15$66.00$71.90$68.95$121.80 07/10$68.95–$153.05$68.95--
$900.00Mar 19$77.00$86.30$81.65$177.42 06/02$81.65–$158.75$81.65--
$900.00Jun 17$90.00$99.00$94.50$116.60 07/24$94.50–$166.00$94.50--
$900.00Jan 21$113.00$121.00$117.00$160.00 06/11$117.00–$182.00$117.00--
$870.00Aug 21$19.00$25.20$22.10$57.50 07/16$22.10–$114.75$22.1014
$860.00Aug 21$15.20$20.80$18.00$58.90 07/16$18.00–$105.60$18.00--
$860.00Sep 18$23.00$28.20$25.60$44.10 07/17$25.60–$108.30$25.60--
$860.00Dec 18$44.00$49.70$46.85$65.00 07/17$46.85–$120.00$46.85--
$860.00Jan 15$48.00$55.60$51.80$82.50 07/21$51.80–$122.55$51.80--
$860.00Mar 19$60.50$68.00$64.25$124.00 06/25$64.25–$129.85$64.25--
$860.00Jun 17$72.00$81.00$76.50$122.20 07/02$76.50–$139.00$76.50--
$920.00Sep 18$51.00$58.30$54.65$146.70 06/05$54.65–$164.10$54.65--
$850.00Aug 21$12.40$18.20$15.30$49.74 07/23$15.30–$97.15$15.30--
$850.00Sep 18$19.00$26.70$22.85$46.80 07/17$22.85–$57.95$22.854
$850.00Dec 18$40.00$45.40$42.70$70.56 07/21$42.70–$113.15$42.70--
$840.00Aug 21$10.10$15.80$12.95$41.30 07/21$12.95–$88.90$12.9522
$840.00Sep 18$16.00$23.40$19.70$41.00 07/24$19.70–$92.20$19.703
$840.00Jan 15$41.00$47.60$44.30$75.30 07/23$44.30–$108.90$44.30--
$840.00Mar 19$52.70$60.00$56.35$108.79 06/25$56.35–$116.50$56.35--
$840.00Jun 17$65.00$73.00$69.00$93.30 07/08$69.00–$126.00$69.00--
$840.00Jan 21$86.00$95.00$90.50$108.00 07/16$90.50–$144.00$90.50--
$830.00Aug 21$7.50$13.00$10.25$28.10 07/24$10.25–$81.15$10.25--
$830.00Sep 18$13.00$21.20$17.10$42.90 07/21$17.10–$46.90$17.10--
$830.00Nov 20$29.00$34.10$31.55$55.10 07/16$31.55–$96.00$31.55--
$830.00Dec 18$33.00$38.50$35.75$60.41 07/21$35.75–$99.35$35.75--
$830.00Jan 21$82.00$91.00$86.50$112.50 07/23$86.50–$138.00$86.50--
$820.00Aug 21$6.60$11.00$8.80$33.33 07/23$8.80–$72.15$8.80--
$820.00Sep 18$11.00$18.00$14.50$46.80 07/13$14.50–$76.80$14.50--
$820.00Dec 18$30.00$35.20$32.60$57.10 07/21$32.60–$93.00$32.60--
$820.00Jan 15$34.80$40.10$37.45$65.00 07/23$37.45–$95.45$37.45--
$820.00Mar 19$45.70$53.00$49.35$76.50 07/13$49.35–$103.75$49.35--
$820.00Jun 17$56.00$66.00$61.00$83.30 07/21$61.00–$114.00$61.00--
$820.00Jan 21$78.00$87.00$82.50$136.10 06/18$82.50–$132.00$82.50--
$810.00Aug 21$3.00$9.90$6.45$20.25 07/24$6.45–$64.95$6.45--
$810.00Feb 19$39.60$46.00$42.80$61.51 07/20$42.80–$95.15$42.80--
$800.00Aug 21$2.00$8.80$5.40$24.80 07/23$5.40–$58.30$5.40--
$800.00Sep 18$7.00$13.80$10.40$22.98 07/24$10.40–$64.00$10.40--
$800.00Nov 20$20.00$25.50$22.75$50.00 07/23$22.75–$77.30$22.75--
$800.00Dec 18$24.00$33.10$28.55$57.00 07/07$28.55–$80.70$28.55--
$800.00Jan 15$28.00$36.10$32.05$56.40 07/23$32.05–$83.40$32.05--
$800.00Mar 19$39.10$47.00$43.05$57.00 07/24$43.05–$92.30$43.05--
$800.00Jun 17$49.00$59.00$54.00$106.90 06/30$54.00–$102.00$54.00--
$800.00Jan 21$71.00$80.00$75.50$90.50 07/24$75.50–$120.50$75.50--
$790.00Aug 21$2.40$7.90$5.15$14.10 07/24$5.15–$50.55$5.15--
$790.00Sep 18$5.00$13.20$9.10$24.50 07/22$9.10–$27.80$9.10--
$790.00Jan 21$67.00$77.00$72.00$87.60 07/24$72.00–$116.00$72.00--
$780.00Aug 21$0.75$6.60$3.68$13.87 07/20$3.68–$44.45$3.6821
$780.00Sep 18$5.10$9.30$7.20$19.40 07/24$7.20–$52.45$7.20--
$780.00Nov 20$16.00$21.50$18.75$30.80 07/24$18.75–$65.25$18.75--
$780.00Jan 15$24.60$29.40$27.00$43.00 07/20$27.00–$71.85$27.00--
$780.00Mar 19$33.60$41.00$37.30$72.90 06/25$37.30–$81.45$37.30--
$780.00Jun 17$43.00$53.00$48.00$64.04 07/20$48.00–$91.50$48.00--
$780.00Jan 21$64.00$74.00$69.00$86.67 07/16$69.00–$111.00$69.00--
$770.00Aug 21$0.05$7.10$3.58$10.46 07/24$3.58–$40.15$3.58--
$770.00Feb 19$26.80$36.00$31.40$77.70 06/30$31.40–$73.25$31.40--
$770.00Jan 21$60.00$69.00$64.50$88.49 07/07$64.50–$106.00$64.50--
$760.00Aug 21$0.85$6.80$3.83$11.40 07/21$3.83–$35.05$3.83--
$760.00Sep 18$4.40$7.30$5.85$14.00 07/24$5.85–$42.05$5.85--
$760.00Nov 20$12.00$17.10$14.55$33.27 07/23$14.55–$55.40$14.55--
$760.00Dec 18$15.00$24.30$19.65$65.60 06/04$19.65–$60.00$19.65--
$760.00Jan 15$18.40$25.10$21.75$41.60 07/13$21.75–$61.75$21.75103
$760.00Mar 19$27.60$37.00$32.30$69.30 06/23$32.30–$71.15$32.30--
$760.00Jun 17$37.00$47.00$42.00$51.42 07/17$42.00–$81.90$42.00--
$760.00Jan 21$57.00$66.00$61.50$89.00 06/11$61.50–$101.00$61.5011
$750.00Aug 21$0.10$6.40$3.25$9.20 07/22$3.25–$31.30$3.25254
$750.00Sep 18$1.00$5.90$3.45$16.90 07/22$3.45–$16.60$3.45--
$750.00Jan 21$54.00$63.00$58.50$89.00 06/09$58.50–$95.50$58.50--
$740.00Aug 21$0.05$6.20$3.13$10.00 07/22$3.13–$27.25$3.1384
$740.00Sep 18$1.05$7.20$4.13$12.00 07/16$4.13–$33.10$4.13--
$740.00Nov 20$8.00$15.20$11.60$49.94 06/29$11.60–$46.10$11.60--
$740.00Dec 18$12.00$20.40$16.20$35.80 07/10$16.20–$50.10$16.20--
$740.00Jan 15$15.20$20.10$17.65$56.60 06/22$17.65–$53.20$17.65--
$740.00Mar 19$25.60$31.70$28.65$60.70 06/23$28.65–$62.20$28.65--
$740.00Jan 21$51.00$61.00$56.00$90.00 06/08$56.00–$91.00$56.00--
$730.00Aug 21$0.05$6.10$3.08$4.95 07/24$3.08–$23.90$3.08194
$720.00Aug 21$0.30$5.90$3.10$5.82 07/24$3.10–$19.80$3.10--
$720.00Sep 18$1.55$7.60$4.58$7.90 07/24$4.58–$25.70$4.58--
$720.00Nov 20$6.00$11.00$8.50$25.58 07/10$8.50–$38.65$8.50--
$720.00Dec 18$9.00$17.70$13.35$27.88 07/14$13.35–$42.25$13.35--
$720.00Jan 15$11.60$19.00$15.30$33.00 07/07$15.30–$44.70$15.30--
$720.00Mar 19$19.20$28.00$23.60$30.90 07/17$23.60–$54.10$23.60--
$720.00Jan 21$47.00$55.00$51.00$65.39 07/08$51.00–$83.00$51.00--
$710.00Aug 21$0.05$5.80$2.93$5.32 07/24$2.93–$17.35$2.93--
$700.00Aug 21$0.05$2.85$1.45$4.90 07/24$1.45–$14.55$1.4546
$700.00Sep 18$0.10$5.10$2.60$6.60 07/21$2.60–$19.55$2.6066
$700.00Nov 20$4.00$8.80$6.40$14.40 07/17$6.40–$31.70$6.4025
$700.00Dec 18$7.50$12.70$10.10$20.00 07/21$10.10–$35.45$10.10--
$700.00Jan 15$9.20$16.30$12.75$19.55 07/24$12.75–$38.05$12.75--
$700.00Mar 19$15.90$24.10$20.00$27.15 07/17$20.00–$46.95$20.00--
$700.00Jan 21$40.00$50.00$45.00$57.93 07/08$45.00–$74.00$45.0064

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 460
Total Puts 133
Put/Call Ratio 0.29
Net Difference 327

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,881
Total Puts 586
Average Put/Call Ratio 0.28
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