Tour v473
MCK
MCKESSON CORP
$865.51 -2.59%
$872.70 (+0.83%)🌙
as of 07/30 07:07 PM
(7/29 18:52) ◀
|
Thursday, July 30, 2026 (7:07pm)
January 2026
|
▶ (7/31 18:51)
◀ 7/30 19:07 ▶

Option Volume

Detail
ℹ
Current (07/30) 349
Calls: 224 (64%)
Puts: 125 (36%)
Prior (07/29) 497
Calls: 356 (72%)
Puts: 141 (28%)
Current vs Prior -29.78%
Calls: -37.08% (Calls)
Puts: -11.35% (Puts)
Prior 7-Day Total 3,140
Calls: 2,517 (80%)
Puts: 623 (20%)
Prior 7-Day Average 448
Calls: 359 (80%)
Puts: 89 (20%)
Current vs Prior 7-Day Avg -22.20%
Calls: -37.70%
Puts: +40.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $842.5K
Calls: $608.7K (72%)
Puts: $233.8K (28%)
Prior (07/29) $2.68M
Calls: $2.23M (83%)
Puts: $453.4K (17%)
Current vs Prior -68.62%
Calls: -72.72%
Puts: -48.42%
Prior 7-Day Total $22.19M
Calls: $20.88M (94%)
Puts: $1.31M (6%)
Prior 7-Day Average $3.17M
Calls: $2.98M (94%)
Puts: $186.7K (6%)
Current vs Prior 7-Day Avg -73.42%
Calls: -79.60%
Puts: +25.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.56
Prior (07/29) 0.40
Current vs Prior +40.89%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg +93.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 4,427
Calls: 3,272 (74%)
Puts: 1,155 (26%)
Prior (07/29) 5,033
Calls: 4,107 (82%)
Puts: 926 (18%)
Current vs Prior -12.04%
Prior 7-Day Total 25,727
Calls: 20,518 (80%)
Puts: 5,209 (20%)
Prior 7-Day Average 3,675
Calls: 2,931 (80%)
Puts: 744 (20%)
Current vs Prior 7-Day Avg +20.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.74% | 9.99%
Prior 7.78% | 10.01%
Current vs Prior -0.60% | -0.17%
Prior 7-Day Avg 8.41% | 10.40%
Current vs 7-Day Avg -7.99% | -3.97%
Prior 7-Day Eod 7.78% | 10.00%
Current vs 7-Day Eod -0.60% | -0.17%
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

Moderately bullish flow with 72% call dollar volume ($608.7K). Light premium activity with dollar volume down 69% vs prior. Bullish P/C ratio of 0.56. P/C ratio rising 41% - increased hedging/bearish 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 -- of results (avg --%, best --%)

No options available for this category

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 0.65, highest 0.79)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Aug 2166.0073.20$69.6010.3%40.79370
$830.00Aug 2151.0058.10$54.5513.0%10.71--
$850.00Aug 2139.8044.80$42.3011.8%10.61191
$870.00Aug 2129.0034.00$31.5015.9%120.51212
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Aug 2152.2059.90$56.0513.7%10.701
$880.00Aug 2133.5040.30$36.9018.4%30.55--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 153, top 61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 210.055.20$2.63195.8%610.07220
$950.00Aug 213.408.60$6.0086.7%270.16107
$870.00Aug 2129.0034.00$31.5015.9%120.51212
$960.00Aug 212.006.80$4.40109.1%120.1363
$810.00Aug 2166.0073.20$69.6010.3%40.79370
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 211.906.90$4.40113.6%60.09264
$800.00Aug 215.1010.60$7.8570.1%40.1896
$840.00Aug 2115.0020.70$17.8531.9%40.3423
$730.00Aug 210.004.80$2.40200.0%30.06194
$790.00Aug 216.009.20$7.6042.1%30.1634

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. 18 found (best R:R 65.67, avg 9.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$940.00$950.00Aug 21$0.15$9.85$0.1565.67$940.15
$960.00$1000.00Aug 21$1.77$38.23$1.7721.60$961.77
$950.00$960.00Aug 21$1.60$8.40$1.605.25$951.60
$910.00$940.00Aug 21$7.30$22.70$7.303.11$917.30
$900.00$910.00Aug 21$3.25$6.75$3.252.08$903.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$790.00Aug 21$0.25$9.75$0.2539.00$799.75
$790.00$750.00Aug 21$3.20$36.80$3.2011.50$786.80
$750.00$730.00Aug 21$2.00$18.00$2.009.00$748.00
$840.00$800.00Aug 21$10.00$30.00$10.003.00$830.00
$860.00$850.00Aug 21$4.20$5.80$4.201.38$855.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 3.04, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$810.00$830.00Aug 21$15.05$15.05$4.953.04$825.05
$830.00$850.00Aug 21$12.25$12.25$7.751.58$842.25
$870.00$880.00Aug 21$6.00$6.00$4.001.50$876.00
$850.00$870.00Aug 21$10.80$10.80$9.201.17$860.80
$890.00$900.00Aug 21$4.45$4.45$5.550.80$894.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$910.00$880.00Aug 21$19.15$19.15$10.851.76$890.85
$880.00$860.00Aug 21$10.40$10.40$9.601.08$869.60
$850.00$840.00Aug 21$4.45$4.45$5.550.80$845.55
$860.00$850.00Aug 21$4.20$4.20$5.800.72$855.80
$840.00$800.00Aug 21$10.00$10.00$30.000.33$830.00

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.21% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$880.00Aug 21$25.50$36.90$62.40$817.60$942.407.21%
$850.00Aug 21$42.30$22.30$64.60$785.40$914.607.46%
$910.00Aug 21$13.45$56.05$69.50$840.50$979.508.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.59% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$940.00$790.00Aug 21$6.15$7.60$13.75$776.25$953.75
$940.00$800.00Aug 21$6.15$7.85$14.00$786.00$954.00
$910.00$790.00Aug 21$13.45$7.60$21.05$768.95$931.05
$910.00$800.00Aug 21$13.45$7.85$21.30$778.70$931.30
$940.00$840.00Aug 21$6.15$17.85$24.00$816.00$964.00
$900.00$790.00Aug 21$16.70$7.60$24.30$765.70$924.30
$900.00$800.00Aug 21$16.70$7.85$24.55$775.45$924.55
$940.00$850.00Aug 21$6.15$22.30$28.45$821.55$968.45
$890.00$790.00Aug 21$21.15$7.60$28.75$761.25$918.75
$890.00$800.00Aug 21$21.15$7.85$29.00$771.00$919.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 8.09, avg credit $10.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
840/850890/900Aug 21$8.90$1.108.09$841.10$898.90
840/850880/890Aug 21$8.80$1.207.33$841.20$888.80
850/860890/900Aug 21$8.65$1.356.41$851.35$898.65
850/860880/890Aug 21$8.55$1.455.90$851.45$888.55
730/750810/830Aug 21$17.05$2.955.78$732.95$827.05
840/850900/910Aug 21$7.70$2.303.35$842.30$907.70
790/800810/830Aug 21$15.30$4.703.26$784.70$825.30
850/860900/910Aug 21$7.45$2.552.92$852.55$907.45
860/880890/900Aug 21$14.85$5.152.88$865.15$904.85
730/750830/850Aug 21$14.25$5.752.48$735.75$844.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 12.79, cheapest $1.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$830.00$850.00$870.00Aug 21$1.45$18.5512.79
$890.00$900.00$910.00Aug 21$1.20$8.807.33
$810.00$830.00$850.00Aug 21$2.80$17.206.14
$870.00$880.00$890.00Aug 21$1.65$8.355.06
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.86, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$960.00$1000.001:2Aug 21-$0.86$39.14
$950.00$960.001:2Aug 21-$2.80$7.20
$940.00$950.001:2Aug 21-$5.85$4.15
$910.00$940.001:2Aug 21$1.15$28.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$790.00$750.001:2Aug 21-$1.20$38.80
$750.00$730.001:2Aug 21-$0.40$19.60
$910.00$880.001:2Aug 21-$17.75$12.25
$880.00$860.001:2Aug 21-$16.10$3.90
$800.00$790.001:2Aug 21-$7.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.35%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$870.00Aug 21$29.000.510.5%3.35%3.87%12212
$880.00Aug 21$23.000.461.7%2.66%4.33%4213
$890.00Aug 21$17.400.412.8%2.01%4.84%1--
$900.00Aug 21$13.500.354.0%1.56%5.54%2232
$910.00Aug 21$10.200.305.1%1.18%6.32%1--
$950.00Aug 21$3.400.169.8%0.39%10.15%27107
$940.00Aug 21$3.300.178.6%0.38%8.99%1--
$960.00Aug 21$2.000.1310.9%0.23%11.15%1263

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, 191 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 $900.00 01-21 call last traded $126.30 on 07/16 (now $138.20/$145.00) — try a limit near $138.20. Also watch the $800.00 01-15 call last traded $93.50 on 07/22 (now $114.00/$121.20) — try a limit near $114.00; the $920.00 01-21 call last traded $106.50 on 07/23 (now $128.00/$137.00) — try a limit near $128.00. Most tradeable put: the $900.00 06-17 put last traded $116.60 on 07/24 (now $102.30/$107.00) — try a limit near $104.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Aug 21$29.00$34.00$31.50$21.00 07/24$9.10–$44.90$29.00212
$870.00Sep 18$36.60$45.00$40.80$22.00 07/23$19.20–$55.75$36.60--
$870.00Nov 20$60.00$65.90$62.95$64.26 07/17$28.60–$78.40$62.95--
$870.00Dec 18$66.00$73.30$69.65$54.70 07/24$34.65–$85.35$66.00--
$860.00Aug 21$32.00$38.80$35.40$23.35 07/24$8.55–$51.65$32.00--
$860.00Sep 18$43.60$48.80$46.20$29.82 07/24$16.40–$62.15$43.60--
$860.00Nov 20$65.00$71.10$68.05$49.90 07/21$32.30–$84.25$65.00--
$860.00Dec 18$71.00$78.80$74.90$59.30 07/24$37.50–$91.20$71.00--
$860.00Jan 15$78.00$83.70$80.85$57.40 07/23$43.30–$99.60$78.00--
$860.00Mar 19$95.30$103.00$99.15$86.00 07/24$56.40–$116.70$95.30--
$860.00Jun 17$115.00$124.00$119.50$87.30 07/07$75.50–$136.00$115.00--
$860.00Jan 21$156.00$165.00$160.50$117.70 06/10$111.50–$177.00$156.00--
$880.00Aug 21$23.00$28.00$25.50$16.25 07/24$6.95–$39.35$23.00213
$880.00Sep 18$32.30$40.00$36.15$22.60 07/24$11.65–$49.80$32.30--
$880.00Nov 20$54.00$61.60$57.80$44.60 07/24$26.25–$72.55$54.00--
$880.00Dec 18$61.00$68.00$64.50$45.00 07/13$31.35–$80.05$61.00--
$880.00Jan 15$68.60$74.60$71.60$49.30 07/23$36.90–$86.75$68.60--
$880.00Feb 19$78.30$86.80$82.55$80.30 07/17$44.75–$97.35$80.30--
$880.00Mar 19$85.20$93.00$89.10$67.00 07/16$49.30–$105.80$85.20--
$880.00Jun 17$107.00$112.80$109.90$83.40 07/23$67.25–$125.00$107.00--
$880.00Jan 21$146.00$155.00$150.50$121.97 07/08$104.00–$167.00$146.00--
$850.00Aug 21$39.80$44.80$42.30$30.17 07/24$11.25–$58.20$39.80191
$850.00Sep 18$48.00$54.10$51.05$38.90 07/24$26.50–$68.35$48.00--
$850.00Nov 20$71.00$76.60$73.80$54.98 07/24$35.70–$90.65$71.0018
$850.00Dec 18$77.00$82.90$79.95$57.80 07/22$41.95–$97.35$77.00--
$850.00Jan 21$161.00$169.00$165.00$100.88 06/30$115.45–$183.00$161.00--
$890.00Aug 21$17.40$24.90$21.15$13.75 07/24$5.60–$34.05$17.40--
$890.00Nov 20$50.00$56.10$53.05$44.30 07/16$23.60–$68.05$50.00--
$890.00Dec 18$56.00$63.70$59.85$22.60 06/03$28.15–$74.30$56.00--
$840.00Aug 21$44.00$51.00$47.50$35.22 07/24$13.75–$66.30$44.00--
$840.00Sep 18$55.80$60.20$58.00$46.70 07/17$20.55–$75.70$55.80--
$840.00Nov 20$76.00$82.40$79.20$40.59 06/15$39.75–$96.45$76.00--
$840.00Dec 18$82.00$89.90$85.95$56.40 07/07$45.25–$104.00$82.00--
$840.00Jan 15$89.00$96.50$92.75$69.10 07/22$51.15–$111.65$89.0067
$840.00Feb 19$100.00$108.00$104.00$88.08 07/22$59.70–$121.65$100.00--
$840.00Mar 19$106.20$114.00$110.10$82.40 07/08$64.90–$128.10$106.20--
$840.00Jun 17$128.00$133.70$130.85$121.00 07/17$83.45–$147.50$128.00--
$840.00Jan 21$167.00$175.00$171.00$139.28 07/23$120.00–$188.00$167.00--
$900.00Aug 21$13.50$19.90$16.70$10.60 07/24$4.95–$28.60$13.50232
$900.00Sep 18$25.50$29.70$27.60$11.05 07/22$7.70–$39.25$25.50--
$900.00Nov 20$45.00$51.70$48.35$26.15 07/14$21.05–$62.35$45.00--
$900.00Dec 18$51.00$59.00$55.00$55.15 07/17$25.45–$69.30$55.00--
$900.00Jan 15$58.00$64.30$61.15$43.60 07/23$31.00–$76.40$58.00283
$900.00Feb 19$68.80$77.00$72.90$61.00 07/16$38.35–$86.85$68.80--
$900.00Mar 19$74.80$83.00$78.90$66.50 07/24$43.05–$93.95$74.80--
$900.00Jun 17$97.00$104.00$100.50$78.40 07/21$60.50–$114.50$97.00--
$900.00Jan 21$138.20$145.00$141.60$126.30 07/16$95.80–$157.35$138.2057
$830.00Aug 21$51.00$58.10$54.55$40.45 07/24$16.80–$73.35$51.00--
$830.00Sep 18$60.60$67.00$63.80$40.20 07/21$34.85–$82.40$60.60--
$830.00Nov 20$81.00$89.00$85.00$74.50 07/16$43.65–$103.50$81.00--
$830.00Dec 18$87.00$95.70$91.35$88.10 07/17$49.30–$110.30$88.10--
$830.00Jan 21$172.00$180.00$176.00$158.50 07/16$124.20–$194.00$172.00--
$910.00Aug 21$10.20$16.70$13.45$8.50 07/24$4.33–$24.20$10.20--
$910.00Sep 18$19.50$26.10$22.80$12.80 07/22$9.00–$34.65$19.50--
$910.00Nov 20$41.80$47.50$44.65$28.40 07/16$18.45–$57.80$41.80--
$910.00Dec 18$47.00$54.10$50.55$30.49 06/09$22.90–$64.50$47.00--
$820.00Aug 21$58.00$65.40$61.70$45.03 07/24$19.65–$81.70$58.00--
$820.00Sep 18$68.00$73.90$70.95$54.30 07/24$27.75–$90.15$68.00--
$820.00Nov 20$88.00$95.30$91.65$79.80 07/17$48.30–$110.45$88.00--
$820.00Dec 18$94.00$102.30$98.15$53.80 07/02$53.75–$117.20$94.00--
$820.00Jan 15$101.00$108.40$104.70$90.00 07/24$60.00–$124.50$101.00--
$820.00Mar 19$118.00$125.80$121.90$81.25 07/09$72.95–$140.70$118.00--
$820.00Jun 17$139.00$145.20$142.10$119.80 07/21$92.50–$159.50$139.00--
$820.00Jan 21$177.00$186.00$181.50$119.30 06/24$128.50–$199.00$177.00--
$920.00Aug 21$8.00$13.40$10.70$3.51 07/22$3.35–$20.15$8.00--
$920.00Sep 18$16.60$22.90$19.75$10.90 07/22$5.00–$30.25$16.6099
$920.00Nov 20$37.00$44.10$40.55$13.50 06/25$16.75–$53.25$37.00--
$920.00Jan 15$51.10$55.70$53.40$42.60 07/24$25.55–$67.90$51.1096
$920.00Mar 19$66.60$74.00$70.30$60.00 07/16$36.70–$84.15$66.60--
$920.00Jun 17$88.50$94.00$91.25$78.60 07/24$53.55–$106.00$88.50--
$920.00Jan 21$128.00$137.00$132.50$106.50 07/23$89.00–$148.50$128.0039
$810.00Aug 21$66.00$73.20$69.60$51.43 07/24$25.90–$89.80$66.00370
$810.00Nov 20$94.00$101.80$97.90$82.64 07/20$53.30–$117.75$94.00--
$810.00Dec 18$100.00$108.90$104.45$74.90 07/22$59.45–$124.10$100.00--
$810.00Jan 21$183.00$191.00$187.00$171.65 07/24$133.50–$205.00$183.00--
$930.00Sep 18$15.20$19.50$17.35--$17.35–$17.35—$15.201
$800.00Aug 21$73.40$81.40$77.40$56.00 07/24$30.15–$98.70$73.40--
$800.00Sep 18$82.60$88.40$85.50$59.50 07/20$38.75–$106.45$82.60--
$800.00Nov 20$101.20$108.70$104.95$84.30 07/24$57.85–$124.85$101.20--
$800.00Dec 18$107.00$115.60$111.30$86.43 07/21$63.40–$131.30$107.00--
$800.00Jan 15$114.00$121.20$117.60$93.50 07/22$69.10–$138.40$114.0045
$800.00Mar 19$130.40$138.00$134.20$119.45 07/24$82.70–$153.80$130.40--
$800.00Jun 17$150.10$157.00$153.55$137.28 07/24$102.00–$172.00$150.10--
$800.00Jan 21$189.00$197.00$193.00$182.98 07/17$138.00–$211.00$189.00--
$940.00Sep 18$10.70$16.70$13.70--$13.70–$13.70—$10.7012
$940.00Jan 15$42.10$48.30$45.20--$45.20–$45.20—$42.1072
$940.00Jan 21$119.00$127.00$123.00--$123.00–$123.00—$119.0068
$790.00Aug 21$83.00$89.90$86.45$75.97 07/17$35.55–$107.65$83.00--
$790.00Dec 18$114.00$122.50$118.25$79.70 07/07$68.15–$138.05$114.00--
$790.00Jan 21$195.00$203.00$199.00$175.00 07/16$142.50–$217.50$195.00--
$950.00Aug 21$3.40$8.60$6.00--$6.00–$10.95$3.40107
$950.00Sep 18$9.40$14.40$11.90--$11.90–$11.90—$9.403
$780.00Aug 21$91.10$98.80$94.95$59.12 07/23$40.20–$116.80$91.10--
$780.00Sep 18$98.10$104.50$101.30$100.00 07/17$48.60–$123.20$100.00--
$780.00Nov 20$117.00$122.80$119.90$80.72 07/15$67.90–$140.35$117.00--
$780.00Dec 18$121.00$129.80$125.40$95.00 07/23$73.90–$146.35$121.00--
$780.00Jan 15$128.00$134.70$131.35$114.30 07/24$80.00–$153.00$128.00--
$780.00Mar 19$144.00$150.90$147.45$87.90 06/24$93.10–$167.75$144.00--
$780.00Jan 21$200.00$209.00$204.50$147.63 07/06$147.25–$223.00$200.00--
$960.00Aug 21$2.00$6.80$4.40--$4.40–$4.40—$2.0063
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Aug 21$28.40$34.70$31.55$57.50 07/16$22.10–$90.25$31.55--
$860.00Aug 21$23.30$29.70$26.50$58.90 07/16$18.00–$82.25$26.50--
$860.00Sep 18$31.70$39.90$35.80$44.10 07/17$25.60–$86.00$35.80--
$860.00Dec 18$52.00$59.50$55.75$65.00 07/17$46.85–$101.20$55.75--
$860.00Jan 15$57.10$63.00$60.05$82.50 07/21$51.40–$104.15$60.05--
$860.00Mar 19$68.10$76.00$72.05$124.00 06/25$64.25–$112.40$72.05--
$860.00Jun 17$80.00$89.00$84.50$122.20 07/02$76.50–$122.00$84.50--
$880.00Aug 21$33.50$40.30$36.90$53.80 07/17$26.10–$98.65$36.90--
$880.00Sep 18$41.60$49.60$45.60$77.90 07/08$33.90–$102.10$45.60--
$880.00Jan 15$67.00$73.40$70.20$79.50 07/17$60.45–$117.15$70.20103
$880.00Jun 17$90.10$97.00$93.55$116.70 07/23$85.00–$135.00$93.55--
$850.00Aug 21$19.00$25.60$22.30$49.74 07/23$15.20–$73.45$22.30--
$850.00Sep 18$27.00$33.10$30.05$46.80 07/17$22.85–$57.95$30.05--
$850.00Dec 18$48.00$54.80$51.40$70.56 07/21$42.70–$94.15$51.40--
$890.00Aug 21$39.40$46.10$42.75$80.07 07/23$30.25–$108.15$42.75--
$890.00Sep 18$47.30$54.70$51.00$83.94 07/23$38.90–$86.90$51.00--
$840.00Aug 21$15.00$20.70$17.85$41.30 07/21$12.25–$66.75$17.8523
$840.00Sep 18$24.70$29.60$27.15$41.00 07/24$19.70–$71.40$27.15--
$840.00Jan 15$48.10$54.60$51.35$75.30 07/23$43.95–$91.30$51.35--
$840.00Mar 19$59.10$68.00$63.55$108.79 06/25$56.35–$100.60$63.55--
$840.00Jun 17$71.50$79.00$75.25$93.30 07/08$69.00–$110.45$75.25--
$840.00Jan 21$93.00$102.00$97.50$108.00 07/16$90.50–$130.05$97.50--
$900.00Aug 21$46.10$53.30$49.70$86.15 07/16$35.50–$117.25$49.70--
$900.00Sep 18$52.50$60.40$56.45$76.90 07/16$44.00–$118.60$56.45--
$900.00Nov 20$69.10$76.30$72.70$112.73 07/07$60.60–$126.45$72.70--
$900.00Dec 18$73.00$81.30$77.15$85.34 07/17$64.70–$128.95$77.15--
$900.00Jan 15$78.00$83.20$80.60$121.80 07/10$68.95–$131.35$80.60--
$900.00Mar 19$88.30$96.00$92.15$177.42 06/02$81.65–$138.60$92.15--
$900.00Jun 17$102.30$107.00$104.65$116.60 07/24$94.50–$148.00$104.652
$900.00Jan 21$122.80$130.00$126.40$160.00 06/11$117.00–$164.50$126.40--
$830.00Aug 21$12.00$17.80$14.90$28.10 07/24$10.10–$59.50$14.90--
$830.00Sep 18$19.30$24.50$21.90$42.90 07/21$17.10–$46.90$21.90--
$830.00Nov 20$35.00$41.80$38.40$55.10 07/16$31.55–$78.05$38.40--
$830.00Dec 18$40.00$47.90$43.95$60.41 07/21$35.75–$82.50$43.95--
$830.00Jan 21$89.00$97.00$93.00$112.50 07/23$86.50–$125.00$93.00--
$910.00Aug 21$52.20$59.90$56.05--$56.05–$56.05—$52.201
$820.00Aug 21$10.10$14.70$12.40$33.33 07/23$8.80–$52.05$12.40--
$820.00Sep 18$18.30$24.20$21.25$46.80 07/13$14.50–$57.85$21.25--
$820.00Dec 18$36.00$44.00$40.00$57.10 07/21$32.60–$76.55$40.00--
$820.00Jan 15$40.20$46.80$43.50$65.00 07/23$36.95–$80.10$43.50--
$820.00Mar 19$51.00$59.60$55.30$76.50 07/13$49.30–$89.45$55.30--
$820.00Jun 17$64.00$71.00$67.50$83.30 07/21$61.00–$100.40$67.50--
$820.00Jan 21$85.00$93.00$89.00$136.10 06/18$82.50–$119.00$89.00--
$920.00Sep 18$66.40$72.00$69.20$146.70 06/05$54.65–$136.80$69.20--
$920.00Jan 15$89.70$95.30$92.50--$92.50–$92.50—$89.7013
$810.00Aug 21$7.20$12.60$9.90$20.25 07/24$6.45–$47.50$9.90--
$810.00Feb 19$43.30$52.40$47.85$61.51 07/20$42.60–$80.50$47.85--
$800.00Aug 21$5.10$10.60$7.85$24.80 07/23$4.95–$40.70$7.8596
$800.00Sep 18$11.00$17.70$14.35$22.98 07/24$10.40–$47.75$14.35--
$800.00Nov 20$25.00$31.50$28.25$50.00 07/23$22.75–$61.70$28.25--
$800.00Dec 18$29.00$37.80$33.40$57.00 07/07$27.85–$66.05$33.40--
$800.00Jan 15$33.10$39.50$36.30$56.40 07/23$31.35–$69.30$36.3079
$800.00Mar 19$44.00$53.00$48.50$57.00 07/24$42.65–$79.20$48.50--
$800.00Jun 17$55.90$64.00$59.95$106.90 06/30$54.00–$89.50$59.95--
$800.00Jan 21$77.00$86.00$81.50$90.50 07/24$75.50–$109.00$81.50--
$790.00Aug 21$6.00$9.20$7.60$14.10 07/24$5.13–$36.95$7.6034
$790.00Sep 18$9.00$16.80$12.90$24.50 07/22$9.10–$27.80$12.90--
$790.00Jan 21$73.00$80.20$76.60$87.60 07/24$72.00–$104.35$76.60--
$780.00Aug 21$2.10$9.10$5.60$13.87 07/20$3.68–$32.45$5.60--
$780.00Sep 18$8.00$13.50$10.75$19.40 07/24$7.20–$37.50$10.75219
$780.00Nov 20$20.70$26.00$23.35$30.80 07/24$18.75–$51.25$23.35--
$780.00Jan 15$27.00$33.70$30.35$43.00 07/20$25.90–$60.10$30.35--
$780.00Mar 19$37.20$46.30$41.75$72.90 06/25$37.10–$69.35$41.75--
$780.00Jun 17$49.00$57.00$53.00$64.04 07/20$48.00–$79.55$53.00--
$780.00Jan 21$69.00$78.00$73.50$86.67 07/16$68.50–$100.00$73.50--
$770.00Aug 21$1.45$8.00$4.72$10.46 07/24$2.83–$28.10$4.72--
$770.00Feb 19$31.40$40.00$35.70$77.70 06/30$31.40–$61.60$35.70--
$770.00Jan 21$66.00$75.00$70.50$88.49 07/07$64.50–$95.00$70.50--
$760.00Aug 21$1.35$7.50$4.43$11.40 07/21$3.83–$24.35$4.43--
$760.00Sep 18$6.90$12.20$9.55$14.00 07/24$5.85–$29.70$9.55127
$760.00Nov 20$15.00$21.20$18.10$33.27 07/23$14.55–$43.30$18.10--
$760.00Dec 18$19.00$27.40$23.20$65.60 06/04$19.25–$47.95$23.20--
$760.00Jan 15$22.10$29.10$25.60$41.60 07/13$21.75–$51.00$25.60--
$760.00Mar 19$31.60$40.50$36.05$69.30 06/23$31.95–$60.90$36.05--
$760.00Jun 17$42.00$52.00$47.00$51.42 07/17$42.00–$71.00$47.00--
$760.00Jan 21$63.00$70.00$66.50$89.00 06/11$61.50–$91.05$66.50--
$750.00Aug 21$1.90$6.90$4.40$9.20 07/22$3.25–$21.30$4.40264
$750.00Sep 18$4.40$10.10$7.25$16.90 07/22$3.45–$16.60$7.25--
$750.00Jan 21$59.00$68.00$63.50$89.00 06/09$58.50–$86.00$63.50--
$740.00Aug 21$0.05$6.80$3.43$10.00 07/22$2.55–$18.00$3.43--
$740.00Sep 18$1.00$10.80$5.90$12.00 07/16$4.13–$23.30$5.90--
$740.00Nov 20$11.00$16.40$13.70$49.94 06/29$11.60–$35.45$13.70--
$740.00Dec 18$15.00$23.30$19.15$35.80 07/10$16.20–$40.15$19.15--
$740.00Jan 15$17.70$25.20$21.45$56.60 06/22$17.65–$43.10$21.45--
$740.00Mar 19$26.10$35.10$30.60$60.70 06/23$27.15–$52.95$30.60--
$740.00Jan 21$56.00$63.20$59.60$90.00 06/08$56.00–$82.50$59.60--
$730.00Aug 21$0.00$4.80$2.40$4.95 07/24$1.70–$15.70$2.40194
$720.00Aug 21$0.30$3.80$2.05$5.82 07/24$2.05–$13.85$2.05--
$720.00Sep 18$2.40$8.80$5.60$7.90 07/24$4.53–$18.10$5.60--
$720.00Nov 20$8.00$14.70$11.35$25.58 07/10$8.50–$29.20$11.35--
$720.00Dec 18$11.00$19.80$15.40$27.88 07/14$13.35–$34.10$15.40--
$720.00Jan 15$14.40$21.60$18.00$33.00 07/07$15.30–$36.55$18.00--
$720.00Mar 19$22.10$30.60$26.35$30.90 07/17$23.60–$46.00$26.35--
$720.00Jan 21$49.00$59.00$54.00$65.39 07/08$50.00–$74.00$54.00--
$710.00Aug 21$0.00$4.80$2.40$5.32 07/24$2.40–$10.85$2.40--
$700.00Aug 21$0.05$6.00$3.03$4.90 07/24$1.45–$9.90$3.03--
$700.00Sep 18$1.80$3.70$2.75$6.60 07/21$2.40–$13.10$2.75--
$700.00Nov 20$5.00$12.20$8.60$14.40 07/17$6.40–$23.95$8.60--
$700.00Dec 18$8.00$17.10$12.55$20.00 07/21$10.10–$27.65$12.55--
$700.00Jan 15$10.10$18.50$14.30$19.55 07/24$12.75–$31.05$14.30--

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 224
Total Puts 125
Put/Call Ratio 0.56
Net Difference 99

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,517
Total Puts 623
Average Put/Call Ratio 0.29
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