Tour v477
MCK
MCKESSON CORP
$856.19 -1.08%
(7/30 19:07) ◀
|
Friday, July 31, 2026 (6:51pm)
January 2026
|
▶ (8/3 18:40)
◀ 7/31 18:51 ▶

Option Volume

Detail
ℹ
Current (07/31) 279
Calls: 257 (92%)
Puts: 22 (8%)
Prior (07/30) 349
Calls: 224 (64%)
Puts: 125 (36%)
Current vs Prior -20.06%
Calls: +14.73% (Calls)
Puts: -82.40% (Puts)
Prior 7-Day Total 3,177
Calls: 2,507 (79%)
Puts: 670 (21%)
Prior 7-Day Average 453
Calls: 358 (79%)
Puts: 95 (21%)
Current vs Prior 7-Day Avg -38.53%
Calls: -28.24%
Puts: -77.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $527.0K
Calls: $472.3K (90%)
Puts: $54.8K (10%)
Prior (07/30) $842.5K
Calls: $608.7K (72%)
Puts: $233.8K (28%)
Current vs Prior -37.45%
Calls: -22.41%
Puts: -76.58%
Prior 7-Day Total $21.35M
Calls: $19.97M (94%)
Puts: $1.38M (6%)
Prior 7-Day Average $3.05M
Calls: $2.85M (94%)
Puts: $197.1K (6%)
Current vs Prior 7-Day Avg -82.72%
Calls: -83.45%
Puts: -72.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.09
Prior (07/30) 0.56
Current vs Prior -84.66%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -73.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 2,160
Calls: 1,960 (91%)
Puts: 200 (9%)
Prior (07/30) 4,427
Calls: 3,272 (74%)
Puts: 1,155 (26%)
Current vs Prior -51.21%
Prior 7-Day Total 27,168
Calls: 21,826 (80%)
Puts: 5,342 (20%)
Prior 7-Day Average 3,881
Calls: 3,118 (80%)
Puts: 763 (20%)
Current vs Prior 7-Day Avg -44.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.75% | 10.02%
Prior 7.74% | 9.99%
Current vs Prior +0.18% | +0.33%
Prior 7-Day Avg 8.24% | 10.28%
Current vs 7-Day Avg -5.99% | -2.52%
Prior 7-Day Eod 7.74% | 9.99%
Current vs 7-Day Eod +0.18% | +0.33%
Sentiment BEARISH

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 90% of dollar volume in calls ($472.3K) vs puts ($54.8K). Extreme bullish P/C ratio of 0.09 - heavy call buying (257 calls vs 22 puts). P/C ratio dropping 85% - sentiment shifting bullish. Call-heavy open interest (1,960 calls vs 200 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 5.6%, best 3.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 21214.20222.10$218.153.6%10.95--
$790.00Aug 2173.2079.00$76.107.6%10.83--
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. 5 found (avg delta 0.75, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 21214.20222.10$218.153.6%10.95--
$790.00Aug 2173.2079.00$76.107.6%10.83--
$800.00Aug 2165.2072.60$68.9010.7%20.79--
$850.00Aug 2132.1038.90$35.5019.2%10.56--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Aug 2138.7045.70$42.2016.6%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 178, top 143)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 212.357.10$4.72100.6%1430.13108
$900.00Aug 2113.2016.90$15.0524.6%80.31230
$890.00Aug 2113.6020.10$16.8538.6%70.35100
$880.00Aug 2117.5023.90$20.7030.9%40.40211
$960.00Aug 213.008.70$5.8597.4%30.1463
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 216.9012.10$9.5054.7%10.21--
$840.00Aug 2118.5025.00$21.7529.9%10.3923
$850.00Aug 2122.8029.10$25.9524.3%10.4526
$880.00Aug 2138.7045.70$42.2016.6%10.60--

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. 10 found (best R:R 5.63, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$910.00$950.00Aug 21$6.03$33.97$6.035.63$916.03
$890.00$900.00Aug 21$1.80$8.20$1.804.56$891.80
$960.00$970.00Aug 21$2.22$7.78$2.223.50$962.22
$880.00$890.00Aug 21$3.85$6.15$3.851.60$883.85
$900.00$910.00Aug 21$4.30$5.70$4.301.33$904.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$840.00$800.00Aug 21$12.25$27.75$12.252.27$827.75
$850.00$840.00Aug 21$4.20$5.80$4.201.38$845.80
$880.00$850.00Aug 21$16.25$13.75$16.250.85$863.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 17.87, avg 2.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$790.00Aug 21$142.05$142.05$7.9517.87$782.05
$790.00$800.00Aug 21$7.20$7.20$2.802.57$797.20
$800.00$850.00Aug 21$33.40$33.40$16.602.01$833.40
$850.00$880.00Aug 21$14.80$14.80$15.200.97$864.80
$900.00$910.00Aug 21$4.30$4.30$5.700.75$904.30
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$880.00$850.00Aug 21$16.25$16.25$13.751.18$863.75
$850.00$840.00Aug 21$4.20$4.20$5.800.72$845.80
$840.00$800.00Aug 21$12.25$12.25$27.750.44$827.75

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 7.18% of stock, avg 7.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$850.00Aug 21$35.50$25.95$61.45$788.55$911.457.18%
$880.00Aug 21$20.70$42.20$62.90$817.10$942.907.35%
$800.00Aug 21$68.90$9.50$78.40$721.60$878.409.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.79% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$960.00$800.00Aug 21$5.85$9.50$15.35$784.65$975.35
$910.00$800.00Aug 21$10.75$9.50$20.25$779.75$930.25
$900.00$800.00Aug 21$15.05$9.50$24.55$775.45$924.55
$890.00$800.00Aug 21$16.85$9.50$26.35$773.65$916.35
$960.00$840.00Aug 21$5.85$21.75$27.60$812.40$987.60
$880.00$800.00Aug 21$20.70$9.50$30.20$769.80$910.20
$960.00$850.00Aug 21$5.85$25.95$31.80$818.20$991.80
$910.00$840.00Aug 21$10.75$21.75$32.50$807.50$942.50
$910.00$850.00Aug 21$10.75$25.95$36.70$813.30$946.70
$900.00$840.00Aug 21$15.05$21.75$36.80$803.20$936.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 5.67, avg credit $15.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
840/850900/910Aug 21$8.50$1.505.67$841.50$908.50
840/850880/890Aug 21$8.05$1.954.13$841.95$888.05
850/880900/910Aug 21$20.55$9.452.17$859.45$920.55
800/840850/880Aug 21$27.05$12.952.09$812.95$877.05
840/850960/970Aug 21$6.42$3.581.79$843.58$966.42
850/880960/970Aug 21$18.47$11.531.60$861.53$978.47
850/880890/900Aug 21$18.05$11.951.51$861.95$908.05
840/850890/900Aug 21$6.00$4.001.50$844.00$896.00
850/880910/950Aug 21$22.28$17.721.26$857.72$932.28
800/840910/950Aug 21$18.28$21.720.84$821.72$928.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.88, cheapest $2.05)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$880.00$890.00$900.00Aug 21$2.05$7.953.88
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. 9 found (best net $-2.10, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$800.00$850.001:2Aug 21-$2.10$47.90
$850.00$880.001:2Aug 21-$5.90$24.10
$960.00$970.001:2Aug 21-$1.41$8.59
$900.00$910.001:2Aug 21-$6.45$3.55
$950.00$960.001:2Aug 21-$6.98$3.02
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$880.00$850.001:2Aug 21-$9.70$20.30
$840.00$800.001:2Aug 21$2.75$37.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.04%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$880.00Aug 21$17.500.402.8%2.04%4.82%4211
$890.00Aug 21$13.600.354.0%1.59%5.54%7100
$900.00Aug 21$13.200.315.1%1.54%6.66%8230
$910.00Aug 21$7.500.266.3%0.88%7.16%1--
$960.00Aug 21$3.000.1412.1%0.35%12.48%363
$950.00Aug 21$2.350.1311.0%0.27%11.23%143108

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 $780.00 12-18 call last traded $95.00 on 07/23 (now $114.00/$121.70) — try a limit near $114.00. Also watch the $840.00 01-15 call last traded $69.10 on 07/22 (now $84.00/$90.00) — try a limit near $84.00; the $890.00 11-20 call last traded $44.30 on 07/16 (now $45.30/$52.00) — try a limit near $45.30. Most tradeable put: the $830.00 11-20 put last traded $55.10 on 07/16 (now $38.70/$45.80) — try a limit near $42.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$860.00Aug 21$26.30$33.20$29.75$23.35 07/24$8.55–$51.65$26.30--
$860.00Sep 18$37.70$44.00$40.85$29.82 07/24$16.40–$62.15$37.70--
$860.00Nov 20$59.30$65.80$62.55$49.90 07/21$33.15–$84.25$59.30--
$860.00Dec 18$64.00$73.00$68.50$59.30 07/24$38.20–$91.20$64.00--
$860.00Jan 15$73.00$79.00$76.00$57.40 07/23$43.30–$99.60$73.00--
$860.00Mar 19$88.10$96.00$92.05$86.00 07/24$56.40–$116.70$88.10--
$860.00Jun 17$108.00$117.00$112.50$87.30 07/07$76.00–$136.00$108.00--
$860.00Jan 21$149.00$158.00$153.50$117.70 06/10$112.50–$177.00$149.00--
$850.00Aug 21$32.10$38.90$35.50$30.17 07/24$11.25–$58.20$32.10--
$850.00Sep 18$42.80$49.00$45.90$38.90 07/24$26.50–$68.35$42.80--
$850.00Nov 20$65.00$71.30$68.15$54.98 07/24$36.55–$90.65$65.00--
$850.00Dec 18$70.00$77.80$73.90$57.80 07/22$41.95–$97.35$70.00--
$850.00Jan 21$154.00$163.00$158.50$100.88 06/30$115.50–$183.00$154.00--
$870.00Aug 21$22.40$29.00$25.70$21.00 07/24$9.10–$44.90$22.40--
$870.00Sep 18$32.50$39.00$35.75$22.00 07/23$19.20–$55.75$32.50--
$870.00Nov 20$54.40$60.90$57.65$64.26 07/17$29.70–$78.40$57.65--
$870.00Dec 18$59.00$67.80$63.40$54.70 07/24$34.65–$85.35$59.00--
$840.00Aug 21$37.00$44.50$40.75$35.22 07/24$13.75–$66.30$37.00--
$840.00Sep 18$47.60$54.80$51.20$46.70 07/17$20.55–$75.70$47.60--
$840.00Nov 20$70.00$76.50$73.25$40.59 06/15$40.30–$96.45$70.00--
$840.00Dec 18$75.00$83.60$79.30$56.40 07/07$45.50–$104.00$75.00--
$840.00Jan 15$84.00$90.00$87.00$69.10 07/22$51.30–$111.65$84.0064
$840.00Feb 19$93.00$101.00$97.00$88.08 07/22$59.70–$121.65$93.00--
$840.00Mar 19$99.10$107.00$103.05$82.40 07/08$64.90–$128.10$99.10--
$840.00Jun 17$119.00$128.00$123.50$121.00 07/17$84.00–$147.50$121.00--
$840.00Jan 21$159.00$168.00$163.50$139.28 07/23$120.00–$188.00$159.00--
$880.00Aug 21$17.50$23.90$20.70$16.25 07/24$6.95–$39.35$17.50211
$880.00Sep 18$28.50$34.00$31.25$22.60 07/24$12.35–$49.80$28.50--
$880.00Nov 20$49.20$56.70$52.95$44.60 07/24$26.45–$72.55$49.20--
$880.00Dec 18$54.60$63.10$58.85$45.00 07/13$31.65–$80.05$54.60--
$880.00Jan 15$61.40$68.40$64.90$49.30 07/23$36.90–$86.75$61.40--
$880.00Feb 19$72.00$80.00$76.00$80.30 07/17$44.75–$97.35$76.00--
$880.00Mar 19$78.00$86.00$82.00$67.00 07/16$49.30–$105.80$78.00--
$880.00Jun 17$99.00$107.00$103.00$83.40 07/23$68.00–$125.00$99.00--
$880.00Jan 21$140.00$148.00$144.00$121.97 07/08$104.50–$167.00$140.00--
$830.00Aug 21$43.30$50.40$46.85$40.45 07/24$16.80–$73.35$43.30--
$830.00Sep 18$54.20$61.00$57.60$40.20 07/21$34.85–$82.40$54.20--
$830.00Nov 20$75.00$83.00$79.00$74.50 07/16$44.80–$103.50$75.00--
$830.00Dec 18$81.00$89.50$85.25$88.10 07/17$49.55–$110.30$85.25--
$830.00Jan 21$164.00$173.00$168.50$158.50 07/16$124.50–$194.00$164.00--
$890.00Aug 21$13.60$20.10$16.85$13.75 07/24$5.60–$34.05$13.75100
$890.00Nov 20$45.30$52.00$48.65$44.30 07/16$24.20–$68.05$45.3020
$890.00Dec 18$49.20$58.40$53.80$22.60 06/03$28.70–$74.30$49.20--
$820.00Aug 21$50.10$56.90$53.50$45.03 07/24$19.65–$81.70$50.10--
$820.00Sep 18$61.50$67.00$64.25$54.30 07/24$27.75–$90.15$61.50--
$820.00Nov 20$82.00$88.60$85.30$79.80 07/17$49.00–$110.45$82.00--
$820.00Dec 18$87.00$95.50$91.25$53.80 07/02$53.75–$117.20$87.00--
$820.00Jan 15$95.30$102.00$98.65$90.00 07/24$60.00–$124.50$95.30--
$820.00Mar 19$110.70$118.80$114.75$81.25 07/09$72.95–$140.70$110.70--
$820.00Jun 17$130.00$139.00$134.50$119.80 07/21$92.50–$159.50$130.00--
$820.00Jan 21$169.00$179.00$174.00$119.30 06/24$128.50–$199.00$169.00--
$900.00Aug 21$13.20$16.90$15.05$10.60 07/24$4.95–$28.60$13.20230
$900.00Sep 18$20.80$26.90$23.85$11.05 07/22$7.70–$39.25$20.80220
$900.00Nov 20$40.70$47.80$44.25$26.15 07/14$21.75–$62.35$40.70106
$900.00Dec 18$45.40$54.50$49.95$55.15 07/17$26.20–$69.30$49.95--
$900.00Jan 15$52.50$60.40$56.45$43.60 07/23$31.00–$76.40$52.50--
$900.00Feb 19$63.00$70.80$66.90$61.00 07/16$38.50–$86.85$63.00--
$900.00Mar 19$68.30$77.00$72.65$66.50 07/24$43.15–$93.95$68.30--
$900.00Jun 17$89.00$98.00$93.50$78.40 07/21$60.50–$114.50$89.00--
$900.00Jan 21$130.00$139.00$134.50$126.30 07/16$97.00–$157.35$130.00--
$810.00Aug 21$57.40$64.70$61.05$51.43 07/24$25.90–$89.80$57.40--
$810.00Nov 20$88.00$94.20$91.10$82.64 07/20$53.30–$117.75$88.00--
$810.00Dec 18$93.20$101.80$97.50$74.90 07/22$59.45–$124.10$93.20--
$810.00Jan 21$175.00$184.00$179.50$171.65 07/24$133.50–$205.00$175.00--
$910.00Aug 21$7.50$14.00$10.75$8.50 07/24$4.33–$24.20$8.50--
$910.00Sep 18$17.60$23.00$20.30$12.80 07/22$9.00–$34.65$17.60--
$910.00Nov 20$36.80$43.60$40.20$28.40 07/16$19.15–$57.80$36.80--
$910.00Dec 18$41.30$50.10$45.70$30.49 06/09$23.95–$64.50$41.30--
$800.00Aug 21$65.20$72.60$68.90$56.00 07/24$30.30–$98.70$65.20--
$800.00Sep 18$74.00$81.00$77.50$59.50 07/20$38.75–$106.45$74.00--
$800.00Nov 20$95.00$101.70$98.35$84.30 07/24$57.85–$124.85$95.00--
$800.00Dec 18$99.80$108.30$104.05$86.43 07/21$63.40–$131.30$99.80--
$800.00Jan 15$107.00$114.00$110.50$93.50 07/22$69.10–$138.40$107.00--
$800.00Mar 19$123.00$131.00$127.00$119.45 07/24$82.70–$153.80$123.00--
$800.00Jun 17$143.00$150.00$146.50$137.28 07/24$102.00–$172.00$143.00--
$800.00Jan 21$181.00$190.00$185.50$182.98 07/17$138.00–$211.00$182.98--
$920.00Aug 21$6.30$11.70$9.00$3.51 07/22$3.35–$20.15$6.30--
$920.00Sep 18$12.70$20.00$16.35$10.90 07/22$5.00–$30.25$12.70--
$920.00Nov 20$32.00$40.40$36.20$13.50 06/25$17.10–$53.25$32.00--
$920.00Jan 15$44.90$52.10$48.50$42.60 07/24$25.75–$67.90$44.90--
$920.00Mar 19$61.70$68.30$65.00$60.00 07/16$36.75–$84.15$61.70--
$920.00Jun 17$80.00$89.00$84.50$78.60 07/24$54.05–$106.00$80.00--
$920.00Jan 21$123.00$130.00$126.50$106.50 07/23$89.05–$148.50$123.00--
$790.00Aug 21$73.20$79.00$76.10$75.97 07/17$35.55–$107.65$75.97--
$790.00Dec 18$107.00$114.70$110.85$79.70 07/07$68.15–$138.05$107.00--
$790.00Jan 21$186.00$196.00$191.00$175.00 07/16$143.50–$217.50$186.00--
$780.00Aug 21$81.30$89.10$85.20$59.12 07/23$40.20–$116.80$81.30--
$780.00Sep 18$89.80$97.00$93.40$100.00 07/17$48.60–$123.20$93.40--
$780.00Nov 20$107.20$115.10$111.15$80.72 07/15$67.90–$140.35$107.20--
$780.00Dec 18$114.00$121.70$117.85$95.00 07/23$73.90–$146.35$114.0014
$780.00Jan 15$120.20$128.00$124.10$114.30 07/24$80.00–$153.00$120.20--
$780.00Mar 19$135.90$144.00$139.95$87.90 06/24$93.10–$167.75$135.90--
$780.00Jan 21$193.00$201.00$197.00$147.63 07/06$147.50–$223.00$193.00--
$940.00Mar 19$53.50$60.50$57.00--$57.00–$57.00—$53.5015
$950.00Aug 21$2.35$7.10$4.72--$4.72–$10.95$2.35108
$950.00Sep 18$6.40$12.90$9.65--$9.65–$11.90$6.409
$950.00Dec 18$28.30$36.10$32.20--$32.20–$32.20—$28.30264
$960.00Aug 21$3.00$8.70$5.85--$4.40–$5.85$3.0063
$960.00Jan 15$31.60$38.60$35.10--$35.10–$35.10—$31.60438
$970.00Aug 21$0.05$7.20$3.63--$3.63–$3.63—$0.0534
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$860.00Aug 21$27.60$34.10$30.85$58.90 07/16$18.00–$81.05$30.85--
$860.00Sep 18$36.00$43.80$39.90$44.10 07/17$25.60–$85.75$39.90--
$860.00Dec 18$56.00$64.90$60.45$65.00 07/17$46.85–$100.95$60.45--
$860.00Jan 15$60.60$68.00$64.30$82.50 07/21$51.40–$103.50$64.30--
$860.00Mar 19$72.00$80.00$76.00$124.00 06/25$64.25–$111.30$76.00--
$860.00Jun 17$83.00$93.00$88.00$122.20 07/02$76.50–$122.00$88.00--
$850.00Aug 21$22.80$29.10$25.95$49.74 07/23$15.20–$73.45$25.9526
$850.00Sep 18$31.20$39.00$35.10$46.80 07/17$22.85–$57.95$35.10--
$850.00Dec 18$51.00$59.80$55.40$70.56 07/21$42.70–$94.15$55.40--
$870.00Aug 21$32.90$39.70$36.30$57.50 07/16$22.10–$89.70$36.30--
$840.00Aug 21$18.50$25.00$21.75$41.30 07/21$12.25–$65.85$21.7523
$840.00Sep 18$26.80$35.00$30.90$41.00 07/24$19.70–$69.70$30.90--
$840.00Jan 15$51.50$59.00$55.25$75.30 07/23$43.95–$90.65$55.25--
$840.00Mar 19$62.50$71.00$66.75$108.79 06/25$56.35–$99.15$66.75--
$840.00Jun 17$74.00$83.50$78.75$93.30 07/08$69.00–$110.00$78.75--
$840.00Jan 21$96.00$106.00$101.00$108.00 07/16$90.50–$130.00$101.00--
$840.00Nov 20$43.00$50.10$46.55--$46.55–$46.55—$43.004
$880.00Aug 21$38.70$45.70$42.20$53.80 07/17$26.10–$98.55$42.20--
$880.00Sep 18$46.70$54.00$50.35$77.90 07/08$33.90–$101.35$50.35--
$880.00Jan 15$70.70$78.60$74.65$79.50 07/17$60.45–$117.15$74.65--
$880.00Jun 17$93.00$103.00$98.00$116.70 07/23$85.00–$134.50$98.00--
$830.00Aug 21$14.60$21.10$17.85$28.10 07/24$10.10–$57.60$17.85--
$830.00Sep 18$22.90$29.70$26.30$42.90 07/21$17.10–$46.90$26.303
$830.00Nov 20$38.70$45.80$42.25$55.10 07/16$31.55–$78.05$42.2512
$830.00Dec 18$42.80$51.70$47.25$60.41 07/21$35.75–$81.75$47.25--
$830.00Jan 21$92.00$101.00$96.50$112.50 07/23$86.50–$124.00$96.50--
$890.00Aug 21$45.00$53.00$49.00$80.07 07/23$30.25–$108.15$49.00--
$890.00Sep 18$52.70$59.00$55.85$83.94 07/23$38.90–$86.90$55.85--
$820.00Aug 21$11.30$18.00$14.65$33.33 07/23$8.80–$51.30$14.65--
$820.00Sep 18$19.60$27.50$23.55$46.80 07/13$14.50–$56.85$23.55--
$820.00Dec 18$39.00$46.20$42.60$57.10 07/21$32.60–$75.95$42.60--
$820.00Jan 15$43.30$51.00$47.15$65.00 07/23$36.95–$80.10$47.15--
$820.00Mar 19$54.60$62.70$58.65$76.50 07/13$49.30–$88.15$58.65--
$820.00Jun 17$66.00$74.90$70.45$83.30 07/21$61.00–$99.50$70.45--
$820.00Jan 21$88.00$97.00$92.50$136.10 06/18$82.50–$119.00$92.50--
$900.00Aug 21$51.90$59.80$55.85$86.15 07/16$35.50–$117.25$55.85--
$900.00Sep 18$59.10$66.00$62.55$76.90 07/16$44.00–$118.60$62.55--
$900.00Nov 20$74.30$81.00$77.65$112.73 07/07$60.60–$126.45$77.65--
$900.00Dec 18$77.30$86.20$81.75$85.34 07/17$64.70–$128.95$81.75--
$900.00Jan 15$81.90$88.60$85.25$121.80 07/10$68.95–$131.35$85.25--
$900.00Mar 19$92.00$100.60$96.30$177.42 06/02$81.65–$138.25$96.30--
$900.00Jun 17$104.00$112.00$108.00$116.60 07/24$94.50–$148.00$108.00--
$900.00Jan 21$126.00$135.00$130.50$160.00 06/11$117.00–$164.50$130.50--
$810.00Aug 21$8.50$15.00$11.75$20.25 07/24$6.45–$45.80$11.75--
$810.00Feb 19$47.10$55.00$51.05$61.51 07/20$42.60–$79.75$51.05--
$810.00Nov 20$31.00$37.80$34.40--$34.40–$34.40—$31.002
$800.00Aug 21$6.90$12.10$9.50$24.80 07/23$4.95–$40.40$9.50--
$800.00Sep 18$15.90$21.10$18.50$22.98 07/24$10.40–$47.75$18.50--
$800.00Nov 20$28.00$34.90$31.45$50.00 07/23$22.75–$61.70$31.45--
$800.00Dec 18$32.00$40.00$36.00$57.00 07/07$27.85–$65.10$36.00--
$800.00Jan 15$36.00$44.00$40.00$56.40 07/23$31.35–$68.85$40.00--
$800.00Mar 19$46.90$55.00$50.95$57.00 07/24$42.65–$77.60$50.95--
$800.00Jun 17$58.00$67.50$62.75$106.90 06/30$54.00–$88.85$62.75--
$800.00Jan 21$79.00$88.00$83.50$90.50 07/24$75.50–$109.00$83.50--
$920.00Sep 18$72.80$80.00$76.40$146.70 06/05$54.65–$136.80$76.40--
$790.00Aug 21$4.80$9.90$7.35$14.10 07/24$5.13–$36.95$7.35--
$790.00Sep 18$11.20$17.40$14.30$24.50 07/22$9.10–$27.80$14.30--
$790.00Jan 21$75.00$85.00$80.00$87.60 07/24$72.00–$103.50$80.00--
$780.00Aug 21$3.60$8.20$5.90$13.87 07/20$3.68–$31.40$5.90--
$780.00Sep 18$12.00$17.00$14.50$19.40 07/24$7.20–$37.50$14.50--
$780.00Nov 20$22.00$28.90$25.45$30.80 07/24$18.75–$51.25$25.45--
$780.00Jan 15$30.50$38.00$34.25$43.00 07/20$25.90–$59.45$34.25--
$780.00Mar 19$40.40$48.60$44.50$72.90 06/25$37.10–$68.10$44.50--
$780.00Jun 17$51.00$60.00$55.50$64.04 07/20$48.00–$79.50$55.50--
$780.00Jan 21$71.00$81.00$76.00$86.67 07/16$68.50–$99.00$76.00--
$770.00Aug 21$1.30$9.20$5.25$10.46 07/24$2.83–$27.45$5.25--
$770.00Feb 19$33.90$42.00$37.95$77.70 06/30$31.40–$60.50$37.95--
$770.00Jan 21$68.00$77.00$72.50$88.49 07/07$64.50–$94.50$72.50--
$760.00Aug 21$0.30$9.10$4.70$11.40 07/21$3.83–$23.90$4.70--
$760.00Sep 18$8.60$12.30$10.45$14.00 07/24$5.85–$29.70$10.45127
$760.00Nov 20$16.40$24.30$20.35$33.27 07/23$14.55–$43.30$20.35--
$760.00Dec 18$20.60$28.00$24.30$65.60 06/04$19.25–$47.50$24.30--
$760.00Jan 15$24.00$31.60$27.80$41.60 07/13$21.75–$50.80$27.80--
$760.00Mar 19$34.30$42.70$38.50$69.30 06/23$31.95–$59.75$38.50--
$760.00Jun 17$44.00$54.00$49.00$51.42 07/17$42.00–$71.00$49.00--
$760.00Jan 21$64.00$74.00$69.00$89.00 06/11$61.50–$89.50$69.00--
$750.00Aug 21$0.25$7.60$3.93$9.20 07/22$3.25–$20.95$3.93--
$750.00Sep 18$3.80$11.90$7.85$16.90 07/22$3.45–$16.60$7.85--
$750.00Jan 21$61.00$70.00$65.50$89.00 06/09$58.50–$86.00$65.50--
$740.00Aug 21$0.05$8.40$4.23$10.00 07/22$2.55–$17.85$4.23--
$740.00Sep 18$2.70$10.00$6.35$12.00 07/16$4.13–$23.30$6.35--
$740.00Nov 20$12.10$20.20$16.15$49.94 06/29$11.60–$35.45$16.15--
$740.00Dec 18$16.00$24.40$20.20$35.80 07/10$16.20–$39.80$20.20--
$740.00Jan 15$19.30$27.20$23.25$56.60 06/22$17.65–$43.10$23.25--
$740.00Mar 19$28.80$37.00$32.90$60.70 06/23$27.15–$51.80$32.90--
$740.00Jan 21$57.00$67.00$62.00$90.00 06/08$56.00–$81.50$62.00--
$730.00Aug 21$0.05$7.00$3.53$4.95 07/24$1.70–$15.60$3.53--
$720.00Aug 21$0.30$8.00$4.15$5.82 07/24$2.05–$13.85$4.15--
$720.00Sep 18$1.00$9.50$5.25$7.90 07/24$4.53–$18.10$5.25--
$720.00Nov 20$9.00$16.80$12.90$25.58 07/10$8.50–$29.20$12.90--
$720.00Dec 18$12.00$21.40$16.70$27.88 07/14$13.35–$33.50$16.70--
$720.00Jan 15$16.10$21.50$18.80$33.00 07/07$15.30–$36.55$18.80--
$720.00Mar 19$24.00$32.60$28.30$30.90 07/17$23.60–$44.65$28.30--
$720.00Jan 21$51.00$61.00$56.00$65.39 07/08$50.00–$74.00$56.00--
$710.00Aug 21$0.00$7.90$3.95$5.32 07/24$2.40–$10.85$3.95--
$700.00Aug 21$0.00$7.80$3.90$4.90 07/24$1.45–$8.90$3.90--
$700.00Sep 18$0.05$8.70$4.38$6.60 07/21$2.40–$13.10$4.38--
$700.00Nov 20$6.00$14.70$10.35$14.40 07/17$6.40–$23.95$10.35--
$700.00Dec 18$9.00$18.50$13.75$20.00 07/21$10.10–$27.05$13.75--
$700.00Jan 15$12.30$20.10$16.20$19.55 07/24$12.75–$30.25$16.20--

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 257
Total Puts 22
Put/Call Ratio 0.09
Net Difference 235

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,507
Total Puts 670
Average Put/Call Ratio 0.32
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