Tour v456
MCK
MCKESSON CORP
$888.56 -0.11%
$900.70 (+1.37%)🌙
as of 07/29 06:52 PM
(7/28 18:50) ◀
|
Wednesday, July 29, 2026 (6:52pm)
January 2026
|
▶
◀ 7/29 18:52

Option Volume

Detail
ℹ
Current (07/29) 497
Calls: 356 (72%)
Puts: 141 (28%)
Prior (07/28) 593
Calls: 460 (78%)
Puts: 133 (22%)
Current vs Prior -16.19%
Calls: -22.61% (Calls)
Puts: +6.02% (Puts)
Prior 7-Day Total 2,888
Calls: 2,331 (81%)
Puts: 557 (19%)
Prior 7-Day Average 412
Calls: 333 (81%)
Puts: 79 (19%)
Current vs Prior 7-Day Avg +20.46%
Calls: +6.91%
Puts: +77.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $2.68M
Calls: $2.23M (83%)
Puts: $453.4K (17%)
Prior (07/28) $3.16M
Calls: $2.96M (94%)
Puts: $204.2K (6%)
Current vs Prior -15.14%
Calls: -24.61%
Puts: +122.06%
Prior 7-Day Total $20.23M
Calls: $19.22M (95%)
Puts: $1.01M (5%)
Prior 7-Day Average $2.89M
Calls: $2.75M (95%)
Puts: $143.8K (5%)
Current vs Prior 7-Day Avg -7.11%
Calls: -18.75%
Puts: +215.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.40
Prior (07/28) 0.29
Current vs Prior +36.99%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +34.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 5,033
Calls: 4,107 (82%)
Puts: 926 (18%)
Prior (07/28) 4,798
Calls: 3,799 (79%)
Puts: 999 (21%)
Current vs Prior +4.90%
Prior 7-Day Total 24,681
Calls: 19,614 (79%)
Puts: 5,067 (21%)
Prior 7-Day Average 3,525
Calls: 2,802 (79%)
Puts: 723 (21%)
Current vs Prior 7-Day Avg +42.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.78% | 10.01%
Prior 7.82% | 9.96%
Current vs Prior -0.54% | +0.50%
Prior 7-Day Avg 8.57% | 10.53%
Current vs 7-Day Avg -9.21% | -4.97%
Prior 7-Day Eod 7.82% | 9.96%
Current vs 7-Day Eod -0.54% | +0.50%
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 83% of dollar volume in calls ($2.23M) vs puts ($453.4K). Extreme bullish P/C ratio of 0.40 - heavy call buying (356 calls vs 141 puts). P/C ratio rising 37% - increased hedging/bearish positioning. Call-heavy open interest (4,107 calls vs 926 puts) suggests bullish positioning.

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 2 of results (avg 8.4%, best 7.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2194.60101.60$98.107.1%20.88--
$820.00Aug 2177.0084.90$80.959.8%10.8234
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. 11 found (avg delta 0.68, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2194.60101.60$98.107.1%20.88--
$820.00Aug 2177.0084.90$80.959.8%10.8234
$830.00Aug 2169.0076.80$72.9010.7%40.79381
$840.00Aug 2162.0069.50$65.7511.4%20.7587
$850.00Aug 2154.0062.20$58.1014.1%70.71192
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Aug 2138.8045.70$42.2516.3%10.58--
$900.00Aug 2133.0039.40$36.2017.7%20.5319

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 137, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 211.757.50$4.63124.2%200.12--
$950.00Aug 217.2012.60$9.9054.5%170.2393
$880.00Aug 2135.5040.30$37.9012.7%100.57210
$900.00Aug 2124.3030.60$27.4523.0%80.47227
$850.00Aug 2154.0062.20$58.1014.1%70.71192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 212.907.00$4.9582.8%140.1286
$880.00Aug 2123.4029.50$26.4523.1%140.4328
$750.00Aug 210.506.70$3.60172.2%120.07264
$890.00Aug 2128.0034.50$31.2520.8%30.4965
$900.00Aug 2133.0039.40$36.2017.7%20.5319

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 37.46, avg 7.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$960.00$1000.00Aug 21$3.32$36.68$3.3211.05$963.32
$950.00$960.00Aug 21$1.95$8.05$1.954.13$951.95
$910.00$950.00Aug 21$13.20$26.80$13.202.03$923.20
$900.00$910.00Aug 21$4.35$5.65$4.351.30$904.35
$880.00$890.00Aug 21$5.10$4.90$5.100.96$885.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$750.00Aug 21$0.78$29.22$0.7837.46$779.22
$800.00$780.00Aug 21$0.57$19.43$0.5734.09$799.43
$740.00$730.00Aug 21$0.85$9.15$0.8510.76$739.15
$750.00$740.00Aug 21$1.05$8.95$1.058.52$748.95
$820.00$800.00Aug 21$3.95$16.05$3.954.06$816.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 6.02, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$820.00Aug 21$17.15$17.15$2.856.02$817.15
$820.00$830.00Aug 21$8.05$8.05$1.954.13$828.05
$840.00$850.00Aug 21$7.65$7.65$2.353.26$847.65
$830.00$840.00Aug 21$7.15$7.15$2.852.51$837.15
$850.00$860.00Aug 21$7.00$7.00$3.002.33$857.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$910.00$900.00Aug 21$6.05$6.05$3.951.53$903.95
$900.00$890.00Aug 21$4.95$4.95$5.050.98$895.05
$890.00$880.00Aug 21$4.80$4.80$5.200.92$885.20
$880.00$820.00Aug 21$17.55$17.55$42.450.41$862.45
$820.00$800.00Aug 21$3.95$3.95$16.050.25$816.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.16% of stock, avg 8.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$900.00Aug 21$27.45$36.20$63.65$836.35$963.657.16%
$890.00Aug 21$32.80$31.25$64.05$825.95$954.057.21%
$880.00Aug 21$37.90$26.45$64.35$815.65$944.357.24%
$910.00Aug 21$23.10$42.25$65.35$844.65$975.357.35%
$820.00Aug 21$80.95$8.90$89.85$730.15$909.8510.11%
$800.00Aug 21$98.10$4.95$103.05$696.95$903.0511.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.01% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1000.00$780.00Aug 21$4.63$4.38$9.01$770.99$1009.01
$1000.00$800.00Aug 21$4.63$4.95$9.58$790.42$1009.58
$960.00$780.00Aug 21$7.95$4.38$12.33$767.67$972.33
$960.00$800.00Aug 21$7.95$4.95$12.90$787.10$972.90
$1000.00$820.00Aug 21$4.63$8.90$13.53$806.47$1013.53
$950.00$780.00Aug 21$9.90$4.38$14.28$765.72$964.28
$950.00$800.00Aug 21$9.90$4.95$14.85$785.15$964.85
$960.00$820.00Aug 21$7.95$8.90$16.85$803.15$976.85
$950.00$820.00Aug 21$9.90$8.90$18.80$801.20$968.80
$910.00$780.00Aug 21$23.10$4.38$27.48$752.52$937.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 10.76, avg credit $9.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
880/890900/910Aug 21$9.15$0.8510.76$880.85$909.15
740/750800/820Aug 21$18.20$1.8010.11$731.80$818.20
740/750820/830Aug 21$9.10$0.9010.11$740.90$829.10
730/740800/820Aug 21$18.00$2.009.00$722.00$818.00
730/740820/830Aug 21$8.90$1.108.09$731.10$828.90
740/750840/850Aug 21$8.70$1.306.69$741.30$848.70
730/740840/850Aug 21$8.50$1.505.67$731.50$848.50
740/750830/840Aug 21$8.20$1.804.56$741.80$838.20
740/750850/860Aug 21$8.05$1.954.13$741.95$858.05
730/740830/840Aug 21$8.00$2.004.00$732.00$838.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$860.00$870.00$880.00Aug 21$0.20$9.8049.00
$850.00$860.00$870.00Aug 21$0.30$9.7032.33
$840.00$850.00$860.00Aug 21$0.65$9.3514.38
$820.00$830.00$840.00Aug 21$0.90$9.1010.11
$890.00$900.00$910.00Aug 21$1.00$9.009.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$880.00$890.00$900.00Aug 21$0.15$9.8565.67
$730.00$740.00$750.00Aug 21$0.20$9.8049.00
$890.00$900.00$910.00Aug 21$1.10$8.908.09
$780.00$800.00$820.00Aug 21$3.38$16.624.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.31, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$960.00$1000.001:2Aug 21-$1.31$38.69
$950.00$960.001:2Aug 21-$6.00$4.00
$910.00$950.001:2Aug 21$3.30$36.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$780.00$750.001:2Aug 21-$2.82$27.18
$820.00$800.001:2Aug 21-$1.00$19.00
$800.00$780.001:2Aug 21-$3.81$16.19
$740.00$730.001:2Aug 21-$0.85$9.15
$750.00$740.001:2Aug 21-$1.50$8.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.42%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$890.00Aug 21$30.400.520.2%3.42%3.58%1101
$900.00Aug 21$24.300.471.3%2.73%4.02%8227
$910.00Aug 21$20.300.422.4%2.28%4.70%559
$950.00Aug 21$7.200.236.9%0.81%7.72%1793
$960.00Aug 21$5.900.208.0%0.66%8.70%4--
$1000.00Aug 21$1.750.1212.5%0.20%12.74%20--

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 $820.00 03-19 call last traded $81.25 on 07/09 (now $135.00/$143.10) — try a limit near $135.00. Also watch the $880.00 01-15 call last traded $49.30 on 07/23 (now $82.40/$87.50) — try a limit near $82.40; the $900.00 01-15 call last traded $43.60 on 07/23 (now $72.20/$76.80) — try a limit near $72.20. Most tradeable put: the $820.00 01-21 put last traded $136.10 on 06/18 (now $79.00/$88.00) — try a limit near $83.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$890.00Aug 21$30.40$35.20$32.80$13.75 07/24$4.35–$34.05$30.40101
$890.00Nov 20$63.00$69.10$66.05$44.30 07/16$18.90–$68.05$63.0020
$890.00Dec 18$70.00$77.50$73.75$22.60 06/03$22.65–$74.30$70.0011
$880.00Aug 21$35.50$40.30$37.90$16.25 07/24$4.93–$39.35$35.50210
$880.00Sep 18$46.40$53.20$49.80$22.60 07/24$9.90–$49.80$46.40--
$880.00Nov 20$69.00$74.50$71.75$44.60 07/24$21.30–$72.55$69.00--
$880.00Dec 18$75.00$81.90$78.45$45.00 07/13$24.85–$80.05$75.0021
$880.00Jan 15$82.40$87.50$84.95$49.30 07/23$31.95–$86.75$82.4057
$880.00Feb 19$93.00$100.60$96.80$80.30 07/17$38.00–$97.35$93.00--
$880.00Mar 19$99.40$106.70$103.05$67.00 07/16$41.85–$105.80$99.4013
$880.00Jun 17$120.00$129.00$124.50$83.40 07/23$61.00–$125.00$120.00--
$880.00Jan 21$162.00$171.00$166.50$121.97 07/08$96.00–$167.00$162.00--
$900.00Aug 21$24.30$30.60$27.45$10.60 07/24$4.25–$28.60$24.30227
$900.00Sep 18$35.80$42.70$39.25$11.05 07/22$7.10–$39.25$35.80218
$900.00Nov 20$58.00$64.60$61.30$26.15 07/14$16.35–$62.35$58.00106
$900.00Dec 18$65.20$70.60$67.90$55.15 07/17$20.85–$69.30$65.2032
$900.00Jan 15$72.20$76.80$74.50$43.60 07/23$26.90–$76.40$72.20275
$900.00Feb 19$82.80$90.30$86.55$61.00 07/16$33.20–$86.85$82.80--
$900.00Mar 19$89.50$96.70$93.10$66.50 07/24$36.15–$93.95$89.50--
$900.00Jun 17$110.00$119.00$114.50$78.40 07/21$54.05–$114.50$110.00--
$900.00Jan 21$152.00$161.00$156.50$126.30 07/16$89.00–$157.35$152.00--
$870.00Aug 21$41.30$47.50$44.40$21.00 07/24$7.00–$44.90$41.30207
$870.00Sep 18$51.00$58.70$54.85$22.00 07/23$19.20–$55.75$51.00--
$870.00Nov 20$74.40$80.30$77.35$64.26 07/17$23.80–$78.40$74.40--
$870.00Dec 18$81.00$87.70$84.35$54.70 07/24$28.90–$85.35$81.0028
$910.00Aug 21$20.30$25.90$23.10$8.50 07/24$4.33–$24.20$20.3059
$910.00Sep 18$30.40$37.80$34.10$12.80 07/22$9.00–$34.65$30.40--
$910.00Nov 20$53.00$59.00$56.00$28.40 07/16$14.95–$57.80$53.00--
$910.00Dec 18$59.70$65.20$62.45$30.49 06/09$18.05–$64.50$59.7012
$860.00Aug 21$47.00$55.20$51.10$23.35 07/24$8.50–$51.65$47.00--
$860.00Sep 18$58.40$64.30$61.35$29.82 07/24$11.80–$62.15$58.40278
$860.00Nov 20$80.70$85.90$83.30$49.90 07/21$26.00–$84.25$80.70--
$860.00Dec 18$86.00$93.60$89.80$59.30 07/24$30.90–$91.20$86.00--
$860.00Jan 15$94.40$98.70$96.55$57.40 07/23$38.55–$99.60$94.40--
$860.00Mar 19$110.40$119.00$114.70$86.00 07/24$50.25–$116.70$110.4057
$860.00Jun 17$131.00$140.00$135.50$87.30 07/07$68.05–$136.00$131.00--
$860.00Jan 21$172.00$181.00$176.50$117.70 06/10$102.90–$177.00$172.00--
$920.00Aug 21$17.90$21.70$19.80$3.51 07/22$3.35–$20.15$17.90--
$920.00Sep 18$25.40$33.80$29.60$10.90 07/22$5.00–$30.25$25.40--
$920.00Nov 20$49.00$56.20$52.60$13.50 06/25$13.20–$53.25$49.00--
$920.00Jan 15$64.50$66.90$65.70$42.60 07/24$22.10–$67.90$64.50--
$920.00Mar 19$78.90$87.80$83.35$60.00 07/16$31.15–$84.15$78.90--
$920.00Jun 17$100.00$109.00$104.50$78.60 07/24$47.75–$106.00$100.00--
$920.00Jan 21$142.00$151.00$146.50$106.50 07/23$82.00–$148.50$142.00--
$850.00Aug 21$54.00$62.20$58.10$30.17 07/24$9.65–$58.20$54.00192
$850.00Sep 18$64.30$70.10$67.20$38.90 07/24$26.50–$68.35$64.3069
$850.00Nov 20$86.00$93.50$89.75$54.98 07/24$30.20–$90.65$86.00--
$850.00Dec 18$92.00$100.70$96.35$57.80 07/22$34.25–$97.35$92.00--
$850.00Jan 21$177.00$186.00$181.50$100.88 06/30$107.00–$183.00$177.00--
$840.00Aug 21$62.00$69.50$65.75$35.22 07/24$12.65–$66.30$62.0087
$840.00Sep 18$71.60$78.30$74.95$46.70 07/17$16.05–$75.70$71.60--
$840.00Nov 20$92.00$99.90$95.95$40.59 06/15$33.75–$96.45$92.00--
$840.00Dec 18$98.40$107.00$102.70$56.40 07/07$39.25–$104.00$98.40--
$840.00Jan 15$105.90$112.30$109.10$69.10 07/22$44.85–$111.65$105.90--
$840.00Feb 19$116.40$125.00$120.70$88.08 07/22$53.15–$121.65$116.40--
$840.00Mar 19$122.00$130.70$126.35$82.40 07/08$57.50–$128.10$122.0017
$840.00Jun 17$142.00$151.00$146.50$121.00 07/17$76.15–$147.50$142.00--
$840.00Jan 21$183.00$192.00$187.50$139.28 07/23$111.00–$188.00$183.00--
$830.00Aug 21$69.00$76.80$72.90$40.45 07/24$14.55–$73.35$69.00381
$830.00Sep 18$78.00$85.40$81.70$40.20 07/21$34.85–$82.40$78.00--
$830.00Nov 20$99.00$106.60$102.80$74.50 07/16$37.55–$103.50$99.00--
$830.00Dec 18$104.80$113.60$109.20$88.10 07/17$42.85–$110.30$104.80--
$830.00Jan 21$188.00$198.00$193.00$158.50 07/16$115.50–$194.00$188.00--
$950.00Aug 21$7.20$12.60$9.90--$9.90–$10.95$7.2093
$820.00Aug 21$77.00$84.90$80.95$45.03 07/24$16.95–$81.70$77.0034
$820.00Sep 18$85.80$92.40$89.10$54.30 07/24$23.45–$90.15$85.80--
$820.00Nov 20$106.00$112.80$109.40$79.80 07/17$41.75–$110.45$106.00--
$820.00Dec 18$111.50$120.50$116.00$53.80 07/02$46.65–$117.20$111.50--
$820.00Jan 15$118.90$125.80$122.35$90.00 07/24$52.85–$124.50$118.90--
$820.00Mar 19$135.00$143.10$139.05$81.25 07/09$65.65–$140.70$135.0041
$820.00Jun 17$154.00$163.00$158.50$119.80 07/21$84.00–$159.50$154.00--
$820.00Jan 21$194.00$203.00$198.50$119.30 06/24$120.00–$199.00$194.00--
$810.00Aug 21$86.00$91.80$88.90$51.43 07/24$18.35–$89.80$86.00--
$810.00Nov 20$112.80$120.60$116.70$82.64 07/20$46.00–$117.75$112.80--
$810.00Dec 18$118.20$127.50$122.85$74.90 07/22$51.15–$124.10$118.20--
$810.00Jan 21$200.00$209.00$204.50$171.65 07/24$124.00–$205.00$200.00--
$800.00Aug 21$94.60$101.60$98.10$56.00 07/24$22.70–$98.70$94.60--
$800.00Sep 18$101.50$108.30$104.90$59.50 07/20$29.55–$106.45$101.50184
$800.00Nov 20$120.00$128.00$124.00$84.30 07/24$50.45–$124.85$120.00--
$800.00Dec 18$125.80$134.80$130.30$86.43 07/21$55.55–$131.30$125.80--
$800.00Jan 15$132.00$139.50$135.75$93.50 07/22$62.50–$138.40$132.00--
$800.00Mar 19$149.60$156.40$153.00$119.45 07/24$74.70–$153.80$149.60--
$800.00Jun 17$167.00$176.00$171.50$137.28 07/24$93.00–$172.00$167.00--
$800.00Jan 21$206.00$215.00$210.50$182.98 07/17$128.50–$211.00$206.00--
$790.00Aug 21$103.00$111.20$107.10$75.97 07/17$26.60–$107.65$103.00--
$790.00Dec 18$132.90$142.00$137.45$79.70 07/07$60.45–$138.05$132.90--
$790.00Jan 21$212.00$221.00$216.50$175.00 07/16$133.00–$217.50$212.00--
$990.00Nov 20$23.40$29.40$26.40--$26.40–$26.40—$23.405
$780.00Aug 21$112.00$119.80$115.90$59.12 07/23$31.45–$116.80$112.00--
$780.00Sep 18$118.40$126.10$122.25$100.00 07/17$38.90–$123.20$118.40--
$780.00Nov 20$136.00$142.60$139.30$80.72 07/15$59.85–$140.35$136.00--
$780.00Dec 18$140.60$149.70$145.15$95.00 07/23$65.45–$146.35$140.60--
$780.00Jan 15$147.10$155.10$151.10$114.30 07/24$71.95–$153.00$147.10--
$780.00Mar 19$162.70$169.70$166.20$87.90 06/24$84.60–$167.75$162.70--
$780.00Jan 21$218.00$227.00$222.50$147.63 07/06$138.00–$223.00$218.00--
$1000.00Sep 18$7.70$10.30$9.00--$9.00–$9.00—$7.7028
$1000.00Nov 20$20.10$26.60$23.35--$23.35–$23.35—$20.107
$1000.00Dec 18$26.90$31.90$29.40--$29.40–$29.40—$26.90524
$1000.00Jan 15$31.40$38.00$34.70--$34.70–$34.70—$31.4073
$1010.00Nov 20$19.60$24.60$22.10--$22.10–$22.10—$19.6019
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$890.00Aug 21$28.00$34.50$31.25$80.07 07/23$30.25–$122.10$31.2565
$890.00Sep 18$36.00$42.20$39.10$83.94 07/23$38.90–$86.90$39.10--
$880.00Aug 21$23.40$29.50$26.45$53.80 07/17$26.10–$112.70$26.4528
$880.00Sep 18$31.40$37.90$34.65$77.90 07/08$33.90–$113.85$34.65--
$880.00Jan 15$57.80$63.10$60.45$79.50 07/17$60.45–$128.35$60.45--
$880.00Jun 17$81.00$91.00$86.00$116.70 07/23$85.00–$144.00$86.00--
$900.00Aug 21$33.00$39.40$36.20$86.15 07/16$35.50–$131.15$36.2019
$900.00Sep 18$41.20$47.40$44.30$76.90 07/16$44.00–$133.10$44.30--
$900.00Nov 20$58.00$64.10$61.05$112.73 07/07$60.60–$138.50$61.05--
$900.00Dec 18$63.00$68.90$65.95$85.34 07/17$64.70–$140.60$65.95--
$900.00Jan 15$66.90$73.50$70.20$121.80 07/10$68.95–$143.35$70.20--
$900.00Mar 19$79.20$85.50$82.35$177.42 06/02$81.65–$148.70$82.35--
$900.00Jun 17$91.00$100.00$95.50$116.60 07/24$94.50–$158.00$95.50--
$900.00Jan 21$113.00$123.00$118.00$160.00 06/11$117.00–$174.00$118.00--
$870.00Aug 21$19.20$25.60$22.40$57.50 07/16$22.10–$103.30$22.40--
$860.00Aug 21$15.10$21.60$18.35$58.90 07/16$18.00–$94.60$18.35--
$860.00Sep 18$23.60$31.00$27.30$44.10 07/17$25.60–$98.10$27.30--
$860.00Dec 18$44.40$50.50$47.45$65.00 07/17$46.85–$110.55$47.45--
$860.00Jan 15$48.50$54.30$51.40$82.50 07/21$51.40–$113.65$51.40--
$860.00Mar 19$61.00$67.50$64.25$124.00 06/25$64.25–$120.80$64.25--
$860.00Jun 17$72.00$82.00$77.00$122.20 07/02$76.50–$131.00$77.00--
$920.00Sep 18$52.00$60.20$56.10$146.70 06/05$54.65–$151.75$56.10--
$850.00Aug 21$12.20$18.20$15.20$49.74 07/23$15.20–$86.25$15.20--
$850.00Sep 18$19.40$27.50$23.45$46.80 07/17$22.85–$57.95$23.45--
$850.00Dec 18$40.20$46.40$43.30$70.56 07/21$42.70–$103.80$43.30--
$840.00Aug 21$9.30$15.20$12.25$41.30 07/21$12.25–$77.15$12.25--
$840.00Sep 18$16.50$24.20$20.35$41.00 07/24$19.70–$81.95$20.35--
$840.00Jan 15$41.00$46.90$43.95$75.30 07/23$43.95–$100.65$43.95--
$840.00Mar 19$53.00$59.90$56.45$108.79 06/25$56.35–$108.50$56.45--
$840.00Jun 17$64.00$74.00$69.00$93.30 07/08$69.00–$119.00$69.00--
$840.00Jan 21$86.00$96.00$91.00$108.00 07/16$90.50–$137.00$91.00--
$830.00Aug 21$7.10$13.10$10.10$28.10 07/24$10.10–$70.05$10.10--
$830.00Sep 18$14.30$22.20$18.25$42.90 07/21$17.10–$46.90$18.25--
$830.00Nov 20$29.80$36.10$32.95$55.10 07/16$31.55–$87.35$32.95--
$830.00Dec 18$34.90$39.70$37.30$60.41 07/21$35.75–$90.70$37.30--
$830.00Jan 21$82.00$92.00$87.00$112.50 07/23$86.50–$132.00$87.0022
$820.00Aug 21$6.70$11.10$8.90$33.33 07/23$8.80–$61.50$8.90--
$820.00Sep 18$11.10$19.20$15.15$46.80 07/13$14.50–$66.75$15.1513
$820.00Dec 18$30.00$35.60$32.80$57.10 07/21$32.60–$84.75$32.80--
$820.00Jan 15$34.00$39.90$36.95$65.00 07/23$36.95–$88.75$36.95--
$820.00Mar 19$45.80$52.80$49.30$76.50 07/13$49.30–$96.65$49.30--
$820.00Jun 17$57.00$67.00$62.00$83.30 07/21$61.00–$107.00$62.00--
$820.00Jan 21$79.00$88.00$83.50$136.10 06/18$82.50–$126.00$83.5012
$810.00Aug 21$5.50$10.80$8.15$20.25 07/24$6.45–$54.60$8.15--
$810.00Feb 19$39.00$46.20$42.60$61.51 07/20$42.60–$88.20$42.60--
$800.00Aug 21$2.90$7.00$4.95$24.80 07/23$4.95–$48.45$4.9586
$800.00Sep 18$7.90$15.00$11.45$22.98 07/24$10.40–$54.45$11.4517
$800.00Nov 20$20.50$27.80$24.15$50.00 07/23$22.75–$69.10$24.15--
$800.00Dec 18$24.00$31.70$27.85$57.00 07/07$27.85–$73.30$27.85--
$800.00Jan 15$28.60$34.10$31.35$56.40 07/23$31.35–$77.20$31.35--
$800.00Mar 19$39.10$46.20$42.65$57.00 07/24$42.65–$85.70$42.65--
$800.00Jun 17$50.00$60.00$55.00$106.90 06/30$54.00–$96.00$55.00--
$800.00Jan 21$71.00$80.00$75.50$90.50 07/24$75.50–$115.00$75.50--
$790.00Aug 21$1.35$8.90$5.13$14.10 07/24$5.13–$42.45$5.13--
$790.00Sep 18$6.30$13.00$9.65$24.50 07/22$9.10–$27.80$9.65--
$790.00Jan 21$67.00$77.00$72.00$87.60 07/24$72.00–$110.00$72.00--
$780.00Aug 21$0.35$8.40$4.38$13.87 07/20$3.68–$36.85$4.38--
$780.00Sep 18$4.00$12.50$8.25$19.40 07/24$7.20–$45.10$8.25--
$780.00Nov 20$17.00$22.20$19.60$30.80 07/24$18.75–$59.20$19.60--
$780.00Jan 15$23.10$28.70$25.90$43.00 07/20$25.90–$66.90$25.90--
$780.00Mar 19$33.20$41.00$37.10$72.90 06/25$37.10–$75.50$37.10--
$780.00Jun 17$43.30$53.00$48.15$64.04 07/20$48.00–$86.00$48.15--
$780.00Jan 21$64.00$73.00$68.50$86.67 07/16$68.50–$105.00$68.50--
$770.00Aug 21$0.05$5.60$2.83$10.46 07/24$2.83–$33.80$2.83--
$770.00Feb 19$27.90$36.00$31.95$77.70 06/30$31.40–$67.55$31.95--
$770.00Jan 21$61.00$70.00$65.50$88.49 07/07$64.50–$101.00$65.50--
$760.00Aug 21$0.55$10.00$5.28$11.40 07/21$3.83–$31.00$5.28--
$760.00Sep 18$4.60$10.30$7.45$14.00 07/24$5.85–$36.35$7.45--
$760.00Nov 20$12.90$17.80$15.35$33.27 07/23$14.55–$49.65$15.35--
$760.00Dec 18$15.30$23.20$19.25$65.60 06/04$19.25–$53.35$19.25--
$760.00Jan 15$19.30$25.00$22.15$41.60 07/13$21.75–$57.40$22.15--
$760.00Mar 19$28.10$35.80$31.95$69.30 06/23$31.95–$66.25$31.95--
$760.00Jun 17$38.00$47.00$42.50$51.42 07/17$42.00–$77.00$42.50--
$760.00Jan 21$57.00$67.00$62.00$89.00 06/11$61.50–$96.00$62.009
$750.00Aug 21$0.50$6.70$3.60$9.20 07/22$3.25–$26.10$3.60264
$750.00Sep 18$1.00$8.80$4.90$16.90 07/22$3.45–$16.60$4.90--
$750.00Jan 21$54.00$64.00$59.00$89.00 06/09$58.50–$91.00$59.00--
$740.00Aug 21$0.30$4.80$2.55$10.00 07/22$2.55–$22.40$2.5594
$740.00Sep 18$1.35$8.70$5.02$12.00 07/16$4.13–$28.80$5.02--
$740.00Nov 20$9.00$16.10$12.55$49.94 06/29$11.60–$41.55$12.55--
$740.00Dec 18$12.00$21.60$16.80$35.80 07/10$16.20–$45.25$16.80--
$740.00Jan 15$16.10$20.80$18.45$56.60 06/22$17.65–$48.75$18.45--
$740.00Mar 19$23.30$31.00$27.15$60.70 06/23$27.15–$58.00$27.15--
$740.00Jan 21$51.00$61.00$56.00$90.00 06/08$56.00–$87.00$56.009
$730.00Aug 21$0.30$3.10$1.70$4.95 07/24$1.70–$20.35$1.70194
$720.00Aug 21$0.30$7.60$3.95$5.82 07/24$3.10–$16.45$3.95--
$720.00Sep 18$0.55$8.50$4.53$7.90 07/24$4.53–$21.85$4.53--
$720.00Nov 20$6.00$13.60$9.80$25.58 07/10$8.50–$34.55$9.80--
$720.00Dec 18$9.00$18.70$13.85$27.88 07/14$13.35–$38.20$13.85--
$720.00Jan 15$11.00$20.00$15.50$33.00 07/07$15.30–$41.55$15.50--
$720.00Mar 19$19.60$28.00$23.80$30.90 07/17$23.60–$50.40$23.80--
$720.00Jan 21$45.00$55.00$50.00$65.39 07/08$50.00–$78.50$50.00--
$710.00Aug 21$0.05$9.70$4.88$5.32 07/24$2.93–$14.30$4.88--
$700.00Aug 21$0.05$6.00$3.03$4.90 07/24$1.45–$12.35$3.03--
$700.00Sep 18$0.00$4.80$2.40$6.60 07/21$2.40–$16.90$2.4067
$700.00Nov 20$4.00$11.30$7.65$14.40 07/17$6.40–$28.65$7.65--
$700.00Dec 18$6.50$16.00$11.25$20.00 07/21$10.10–$31.65$11.25--
$700.00Jan 15$9.70$16.80$13.25$19.55 07/24$12.75–$34.70$13.25--
$700.00Mar 19$16.50$24.80$20.65$27.15 07/17$20.00–$43.40$20.65--
$700.00Jan 21$43.00$50.00$46.50$57.93 07/08$45.00–$70.50$46.50--

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 356
Total Puts 141
Put/Call Ratio 0.40
Net Difference 215

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,331
Total Puts 557
Average Put/Call Ratio 0.30
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