Tour v492
MCK
MCKESSON CORP
$877.23 +5.64%
$890.15 (+1.47%)🌙
as of 08/05 06:09 PM
(8/5 14:07) ◀
|
Wednesday, August 5, 2026 (6:09pm)
January 2026
|
▶ (8/6 18:55)
◀ 8/5 18:09 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,486
Calls: 1,575 (63%)
Puts: 911 (37%)
Prior (08/04) 581
Calls: 386 (66%)
Puts: 195 (34%)
Current vs Prior +327.88%
Calls: +308.03% (Calls)
Puts: +367.18% (Puts)
Prior 7-Day Total 3,138
Calls: 2,285 (73%)
Puts: 853 (27%)
Prior 7-Day Average 448
Calls: 326 (73%)
Puts: 121 (27%)
Current vs Prior 7-Day Avg +454.56%
Calls: +382.49%
Puts: +647.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $7.61M
Calls: $5.80M (76%)
Puts: $1.81M (24%)
Prior (08/04) $2.70M
Calls: $1.61M (59%)
Puts: $1.09M (41%)
Current vs Prior +181.63%
Calls: +260.80%
Puts: +65.41%
Prior 7-Day Total $12.83M
Calls: $10.14M (79%)
Puts: $2.69M (21%)
Prior 7-Day Average $1.83M
Calls: $1.45M (79%)
Puts: $384.5K (21%)
Current vs Prior 7-Day Avg +315.10%
Calls: +300.29%
Puts: +370.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.58
Prior (08/04) 0.51
Current vs Prior +14.50%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +49.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 18,597
Calls: 12,322 (66%)
Puts: 6,275 (34%)
Prior (08/04) 18,297
Calls: 12,176 (67%)
Puts: 6,121 (33%)
Current vs Prior +1.64%
Prior 7-Day Total 41,965
Calls: 31,285 (75%)
Puts: 10,680 (25%)
Prior 7-Day Average 5,995
Calls: 4,469 (75%)
Puts: 1,525 (25%)
Current vs Prior 7-Day Avg +210.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.25% | 10.28%
Prior 7.94% | 10.31%
Current vs Prior +4.00% | -0.31%
Prior 7-Day Avg 7.88% | 10.07%
Current vs 7-Day Avg +4.69% | +2.13%
Prior 7-Day Eod 7.94% | 10.31%
Current vs 7-Day Eod +4.00% | -0.31%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Prior 16.04% | 9.89%
Calls: 13.56% | 12.43%
Puts: 18.51% | 7.35%
Current vs Prior -8.60% | -0.91%
Prior 7-Day Avg 9.27% | 10.52%
Calls: 9.94% | 10.38%
Puts: 8.59% | 10.68%
Current vs 7-Day Avg +58.17% | -6.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($5.80M) vs puts ($1.81M). Massive premium surge with dollar volume up 182% vs prior. Dollar volume significantly above 7-day average (315% higher). Unusually high activity with volume up 328% vs prior - elevated interest.

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 14 of results (avg 7.3%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Aug 21166.00175.00$170.505.3%--0.9412
$720.00Aug 21156.00165.40$160.705.8%10.9425
$720.00Sep 18159.00168.90$163.956.0%--0.9319
$740.00Sep 18141.00150.00$145.506.2%--0.9027
$740.00Aug 21137.00146.00$141.506.4%--0.9424
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. 35 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 21146.00155.90$150.956.6%--0.9418
$720.00Aug 21156.00165.40$160.705.8%10.9425
$710.00Aug 21166.00175.00$170.505.3%--0.9412
$740.00Aug 21137.00146.00$141.506.4%--0.9424
$720.00Sep 18159.00168.90$163.956.0%--0.9319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Aug 2154.0063.00$58.5015.4%10.68--
$910.00Aug 2147.0056.00$51.5017.5%50.641
$900.00Aug 2141.0050.00$45.5019.8%10.5820
$900.00Sep 1849.0058.00$53.5016.8%--0.5626
$890.00Aug 2135.4045.00$40.2023.9%--0.5466

Most actively traded options today. High liquidity = easy entry/exit. 62 active (total vol 2.3K, top 464)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 2121.0029.00$25.0032.0%4640.41230
$980.00Aug 213.006.20$4.6069.6%3270.1227
$750.00Aug 21127.00136.00$131.506.8%1600.9325
$860.00Aug 2139.0048.10$43.5520.9%1080.6051
$950.00Aug 217.3012.70$10.0054.0%850.22180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 2116.0024.20$20.1040.8%2360.3525
$800.00Aug 217.009.00$8.0025.0%1300.17101
$830.00Aug 2112.2018.90$15.5543.1%620.2863
$780.00Sep 186.8013.10$9.9563.3%490.16198
$820.00Aug 2110.0015.50$12.7543.1%460.2423

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 33.5%, max 60.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1000.00Aug 21Sep 1849.0%30.6%60.1%81236
$970.00Aug 21Sep 1847.5%32.0%48.2%139
$960.00Aug 21Sep 1846.9%33.2%41.3%2135
$950.00Aug 21Sep 1846.5%33.1%40.3%87192
$720.00Aug 21Sep 1856.1%40.5%38.3%144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$720.00Aug 21Sep 1856.1%40.5%38.3%6131
$880.00Aug 21Sep 1846.4%33.9%36.7%1646
$780.00Aug 21Sep 1849.7%36.5%36.0%74219
$900.00Aug 21Sep 1848.3%35.8%35.0%146
$740.00Aug 21Sep 1852.7%39.7%32.8%2201

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 27.57, avg 4.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1000.00$1020.00Sep 18$0.70$19.30$0.7027.57$1000.70
$980.00$990.00Aug 21$0.47$9.53$0.4720.28$980.47
$980.00$990.00Sep 18$1.00$9.00$1.009.00$981.00
$1020.00$1050.00Sep 18$3.00$27.00$3.009.00$1023.00
$960.00$970.00Aug 21$1.25$8.75$1.257.00$961.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$740.00Aug 21$0.60$9.40$0.6015.67$749.40
$790.00$780.00Aug 21$0.65$9.35$0.6514.38$789.35
$740.00$730.00Aug 21$0.70$9.30$0.7013.29$739.30
$780.00$760.00Sep 18$1.60$18.40$1.6011.50$778.40
$740.00$720.00Sep 18$1.72$18.28$1.7210.63$738.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 49.00, avg 2.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$710.00$720.00Aug 21$9.80$9.80$0.2049.00$719.80
$720.00$730.00Aug 21$9.75$9.75$0.2539.00$729.75
$730.00$740.00Aug 21$9.45$9.45$0.5517.18$739.45
$720.00$740.00Sep 18$18.45$18.45$1.5511.90$738.45
$760.00$770.00Aug 21$9.05$9.05$0.959.53$769.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$920.00$910.00Aug 21$7.00$7.00$3.002.33$913.00
$910.00$900.00Aug 21$6.00$6.00$4.001.50$904.00
$890.00$880.00Aug 21$5.65$5.65$4.351.30$884.35
$900.00$880.00Sep 18$10.95$10.95$9.051.21$889.05
$860.00$850.00Aug 21$5.35$5.35$4.651.15$854.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $6.35, cheapest $0.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1000.00Aug 21Sep 18$0.8049.0%30.6%
$970.00Aug 21Sep 18$3.0047.5%32.0%
$1020.00Aug 21Sep 18$3.0042.6%32.5%
$720.00Aug 21Sep 18$3.2556.1%40.5%
$990.00Aug 21Sep 18$3.8245.5%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Aug 21Sep 18$2.2356.1%40.5%
$740.00Aug 21Sep 18$3.3552.7%39.7%
$750.00Aug 21Sep 18$3.7552.0%39.1%
$780.00Aug 21Sep 18$4.3049.7%36.5%
$790.00Aug 21Sep 18$5.5047.4%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 7.59% of stock, avg 11.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$880.00Aug 21$32.00$34.55$66.55$813.45$946.557.59%
$890.00Aug 21$27.80$40.20$68.00$822.00$958.007.75%
$870.00Aug 21$37.85$30.20$68.05$801.95$938.057.76%
$860.00Aug 21$43.55$25.45$69.00$791.00$929.007.87%
$850.00Aug 21$49.95$20.10$70.05$779.95$920.057.99%
$900.00Aug 21$25.00$45.50$70.50$829.50$970.508.04%
$910.00Aug 21$19.35$51.50$70.85$839.15$980.858.08%
$840.00Aug 21$56.50$17.70$74.20$765.80$914.208.46%
$920.00Aug 21$16.30$58.50$74.80$845.20$994.808.53%
$830.00Aug 21$63.50$15.55$79.05$750.95$909.059.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.60% of stock, avg 5.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$930.00$840.00Aug 21$13.90$17.70$31.60$808.40$961.60
$920.00$840.00Aug 21$16.30$17.70$34.00$806.00$954.00
$930.00$850.00Aug 21$13.90$20.10$34.00$816.00$964.00
$940.00$810.00Sep 18$18.45$16.90$35.35$774.65$975.35
$920.00$850.00Aug 21$16.30$20.10$36.40$813.60$956.40
$910.00$840.00Aug 21$19.35$17.70$37.05$802.95$947.05
$930.00$810.00Sep 18$21.00$16.90$37.90$772.10$967.90
$940.00$820.00Sep 18$18.45$19.95$38.40$781.60$978.40
$930.00$860.00Aug 21$13.90$25.45$39.35$820.65$969.35
$910.00$850.00Aug 21$19.35$20.10$39.45$810.55$949.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 75.92, avg credit $9.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
770/780800/810Aug 21$9.87$0.1375.92$770.13$809.87
810/820840/850Sep 18$9.85$0.1565.67$810.15$849.85
730/740760/770Aug 21$9.75$0.2539.00$730.25$769.75
800/810840/850Sep 18$9.75$0.2539.00$800.25$849.75
730/740770/780Aug 21$9.70$0.3032.33$730.30$779.70
730/740780/790Aug 21$9.70$0.3032.33$730.30$789.70
730/740790/800Aug 21$9.70$0.3032.33$730.30$799.70
730/740750/760Aug 21$9.65$0.3527.57$730.35$759.65
740/750760/770Aug 21$9.65$0.3527.57$740.35$769.65
740/750770/780Aug 21$9.60$0.4024.00$740.40$779.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$710.00$720.00$730.00Aug 21$0.05$9.95199.00
$760.00$770.00$780.00Aug 21$0.05$9.95199.00
$840.00$850.00$860.00Aug 21$0.15$9.8565.67
$940.00$950.00$960.00Aug 21$0.15$9.8565.67
$920.00$930.00$940.00Aug 21$0.20$9.8049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$800.00$810.00$820.00Sep 18$0.10$9.9099.00
$710.00$720.00$730.00Aug 21$0.17$9.8357.82
$830.00$840.00$850.00Aug 21$0.25$9.7539.00
$760.00$770.00$780.00Aug 21$0.29$9.7133.48
$780.00$790.00$800.00Sep 18$0.30$9.7032.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-10.15, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$1020.001:2Sep 18-$3.80$16.20
$1020.00$1040.001:2Aug 21-$8.56$11.44
$970.00$980.001:2Aug 21-$2.00$8.00
$990.00$1000.001:2Sep 18-$2.45$7.55
$980.00$990.001:2Aug 21-$3.66$6.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$820.001:2Sep 18-$10.15$19.85
$740.00$720.001:2Sep 18-$2.31$17.69
$780.00$760.001:2Sep 18-$6.75$13.25
$740.00$730.001:2Aug 21-$1.00$9.00
$770.00$760.001:2Aug 21-$1.37$8.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 4.53%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$880.00Sep 18$39.700.510.3%4.53%4.84%--87
$880.00Aug 21$29.000.500.3%3.31%3.62%7209
$900.00Sep 18$29.000.442.6%3.31%5.90%--253
$910.00Sep 18$25.000.413.7%2.85%6.59%--34
$890.00Aug 21$24.000.461.5%2.74%4.19%56102
$900.00Aug 21$21.000.412.6%2.39%4.99%464230
$920.00Sep 18$21.000.374.9%2.39%7.27%6100
$930.00Sep 18$17.000.336.0%1.94%7.95%--18
$910.00Aug 21$16.000.363.7%1.82%5.56%1958
$940.00Sep 18$14.000.307.2%1.60%8.75%--16

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 528 vol/day, 136 traded recently)

MCK averages only 528 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 $810.00 01-21 call last traded $171.65 on 07/24 (now $190.00/$198.00) — try a limit near $190.00. Also watch the $820.00 01-21 call last traded $119.30 on 06/24 (now $184.00/$192.00) — try a limit near $184.00; the $850.00 01-21 call last traded $191.28 on 07/29 (now $168.00/$176.00) — try a limit near $172.00. Most tradeable put: the $900.00 01-21 put last traded $160.00 on 06/11 (now $123.00/$129.00) — try a limit near $126.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$880.00Aug 21$29.00$35.00$32.00$21.80 07/31$7.55–$39.35$29.00209
$880.00Sep 18$39.70$48.00$43.85$42.57 07/28$14.45–$49.80$42.5787
$880.00Nov 20$62.00$71.90$66.95$44.60 07/24$29.90–$72.55$62.005
$880.00Dec 18$68.00$77.90$72.95$85.39 07/29$34.70–$80.05$72.9522
$880.00Jan 15$74.00$81.60$77.80$95.62 07/29$40.80–$86.75$77.8056
$880.00Feb 19$85.40$95.00$90.20$80.30 07/17$48.70–$97.35$85.401
$880.00Mar 19$91.00$100.90$95.95$113.30 07/29$53.55–$105.80$95.9514
$880.00Jun 17$112.00$122.00$117.00$83.40 07/23$70.50–$125.00$112.001
$880.00Jan 21$153.00$162.00$157.50$160.32 07/28$107.50–$167.00$157.5022
$870.00Aug 21$34.00$41.70$37.85$30.81 07/30$10.05–$44.90$34.00269
$870.00Sep 18$44.00$51.30$47.65$34.50 07/31$19.20–$55.75$44.004
$870.00Nov 20$67.00$76.80$71.90$88.67 07/29$32.35–$78.40$71.908
$870.00Dec 18$73.00$82.90$77.95$91.78 07/29$37.90–$85.35$77.9529
$890.00Aug 21$24.00$31.60$27.80$18.00 07/31$5.60–$34.05$24.00102
$890.00Sep 18$34.00$43.00$38.50$42.14 07/28$13.75–$44.75$38.50--
$890.00Nov 20$57.00$65.50$61.25$49.79 07/31$26.40–$68.05$57.0047
$890.00Dec 18$63.00$72.90$67.95$79.58 07/29$31.65–$74.30$67.9511
$860.00Aug 21$39.00$48.10$43.55$61.60 07/29$11.65–$51.65$43.5551
$860.00Sep 18$49.00$56.30$52.65$38.99 07/31$19.45–$62.15$49.00285
$860.00Nov 20$73.00$81.00$77.00$49.90 07/21$35.80–$84.25$73.006
$860.00Dec 18$78.10$88.00$83.05$78.49 07/28$41.60–$91.20$78.498
$860.00Jan 15$85.00$93.00$89.00$75.50 07/31$46.85–$99.60$85.0052
$860.00Mar 19$102.00$110.00$106.00$126.55 07/29$60.80–$116.70$106.0054
$860.00Jun 17$122.00$132.00$127.00$87.30 07/07$78.50–$136.00$122.005
$860.00Jan 21$163.00$173.00$168.00$170.00 07/28$115.50–$177.00$168.0025
$900.00Aug 21$21.00$29.00$25.00$15.39 07/31$5.05–$28.60$21.00230
$900.00Sep 18$29.00$38.10$33.55$25.80 07/31$10.15–$39.25$29.00253
$900.00Nov 20$53.00$62.00$57.50$45.00 07/31$23.25–$62.35$53.00107
$900.00Dec 18$59.00$67.20$63.10$68.90 07/29$28.80–$69.30$63.1031
$900.00Jan 15$65.00$71.10$68.05$62.90 07/30$33.80–$76.40$65.00285
$900.00Feb 19$76.00$85.00$80.50$88.43 07/29$41.90–$86.85$80.504
$900.00Mar 19$81.00$90.90$85.95$66.50 07/24$47.80–$93.95$81.0068
$900.00Jun 17$102.00$112.00$107.00$78.40 07/21$63.50–$114.50$102.001
$900.00Jan 21$143.00$153.00$148.00$140.00 07/30$99.50–$157.35$143.0057
$850.00Aug 21$45.00$54.90$49.95$34.00 07/31$15.65–$58.20$45.00188
$850.00Sep 18$55.00$62.40$58.70$67.55 07/29$26.50–$68.35$58.7030
$850.00Nov 20$78.00$86.60$82.30$79.15 07/30$39.15–$90.65$79.1564
$850.00Dec 18$84.00$93.00$88.50$80.45 07/30$44.95–$97.35$84.005
$850.00Jan 21$168.00$176.00$172.00$191.28 07/29$119.50–$183.00$172.0032
$910.00Aug 21$16.00$22.70$19.35$9.13 07/31$4.33–$24.20$16.0058
$910.00Sep 18$25.00$32.40$28.70$26.02 07/28$9.00–$34.65$26.0234
$910.00Nov 20$48.00$57.90$52.95$28.40 07/16$21.90–$57.80$48.007
$910.00Dec 18$54.00$60.90$57.45$72.15 07/29$26.40–$64.50$57.4513
$910.00Feb 19$71.00$80.90$75.95--$75.95–$75.95—$71.001
$840.00Aug 21$52.00$61.00$56.50$73.23 07/29$17.30–$66.30$56.50107
$840.00Sep 18$61.00$70.00$65.50$49.26 07/31$24.65–$75.70$61.00172
$840.00Nov 20$84.00$92.00$88.00$40.59 06/15$43.30–$96.45$84.003
$840.00Dec 18$90.00$98.20$94.10$56.40 07/07$49.45–$104.00$90.002
$840.00Jan 15$96.00$104.70$100.35$86.00 07/31$54.70–$111.65$96.0058
$840.00Feb 19$107.00$116.00$111.50$88.08 07/22$64.35–$121.65$107.001
$840.00Mar 19$113.00$121.20$117.10$133.44 07/29$69.20–$128.10$117.1041
$840.00Jun 17$133.00$142.00$137.50$121.00 07/17$87.50–$147.50$133.004
$840.00Jan 21$173.00$182.00$177.50$177.23 07/28$124.00–$188.00$177.2339
$920.00Aug 21$13.70$18.90$16.30--$16.30–$16.30—$13.7055
$920.00Sep 18$21.00$29.10$25.05--$25.05–$25.05—$21.00100
$920.00Nov 20$44.00$53.00$48.50--$48.50–$48.50—$44.0014
$920.00Dec 18$50.00$57.30$53.65--$53.65–$53.65—$50.008
$920.00Jan 15$56.00$63.70$59.85--$59.85–$59.85—$56.0099
$920.00Feb 19$67.00$76.00$71.50--$71.50–$71.50—$67.001
$920.00Mar 19$72.00$81.90$76.95--$76.95–$76.95—$72.0015
$920.00Jun 17$93.00$102.00$97.50--$97.50–$97.50—$93.002
$920.00Jan 21$134.00$143.00$138.50--$138.50–$138.50—$134.0041
$830.00Aug 21$59.00$68.00$63.50$54.71 07/30$21.45–$73.35$59.00374
$830.00Sep 18$67.00$76.10$71.55$56.40 07/27$34.85–$82.40$67.004
$830.00Nov 20$90.00$98.20$94.10$74.50 07/16$48.05–$103.50$90.0013
$830.00Dec 18$96.00$104.00$100.00$88.10 07/17$53.05–$110.30$96.00115
$830.00Jan 21$179.00$188.00$183.50$202.70 07/29$128.50–$194.00$183.503
$930.00Aug 21$11.60$16.20$13.90--$13.90–$13.90—$11.6012
$930.00Sep 18$17.00$25.00$21.00--$21.00–$21.00—$17.0018
$930.00Nov 20$40.00$49.00$44.50--$44.50–$44.50—$40.002
$930.00Dec 18$46.00$53.80$49.90--$49.90–$49.90—$46.006
$820.00Aug 21$66.00$74.90$70.45$90.63 07/29$24.45–$81.70$70.4533
$820.00Sep 18$75.00$83.00$79.00$54.30 07/24$33.00–$90.15$75.0091
$820.00Nov 20$96.00$104.50$100.25$107.00 07/28$52.20–$110.45$100.256
$820.00Dec 18$102.00$111.20$106.60$53.80 07/02$58.40–$117.20$102.001
$820.00Jan 15$108.00$115.80$111.90$125.38 07/29$63.75–$124.50$111.9092
$820.00Feb 19$118.20$128.00$123.10$140.89 07/29$73.30–$135.40$123.10--
$820.00Mar 19$125.00$132.70$128.85$148.00 07/29$78.25–$140.70$128.8539
$820.00Jun 17$145.00$155.00$150.00$119.80 07/21$96.50–$159.50$145.0051
$820.00Jan 21$184.00$192.00$188.00$119.30 06/24$133.00–$199.00$184.0012
$940.00Aug 21$9.50$13.90$11.70--$11.70–$11.70—$9.5028
$940.00Sep 18$14.00$22.90$18.45--$18.45–$18.45—$14.0016
$940.00Nov 20$36.00$44.70$40.35--$40.35–$40.35—$36.0040
$940.00Dec 18$42.00$51.00$46.50--$46.50–$46.50—$42.0021
$940.00Jan 15$47.30$57.00$52.15--$52.15–$52.15—$47.3073
$940.00Mar 19$64.00$73.00$68.50--$68.50–$68.50—$64.0018
$940.00Jun 17$84.00$94.00$89.00--$89.00–$89.00—$84.001
$940.00Jan 21$125.00$134.00$129.50--$129.50–$129.50—$125.0070
$810.00Aug 21$74.00$82.50$78.25$69.20 07/30$29.50–$89.80$74.00366
$810.00Nov 20$103.00$112.00$107.50$82.64 07/20$57.35–$117.75$103.004
$810.00Dec 18$108.00$117.80$112.90$74.90 07/22$62.40–$124.10$108.009
$810.00Jan 21$190.00$198.00$194.00$171.65 07/24$137.50–$205.00$190.005
$810.00Sep 18$82.00$90.20$86.10--$54.05–$86.10$82.002
$950.00Aug 21$7.30$12.70$10.00--$10.00–$10.00—$7.30180
$950.00Sep 18$11.00$19.40$15.20--$15.20–$15.20—$11.0012
$950.00Nov 20$32.00$40.40$36.20--$36.20–$36.20—$32.005
$950.00Dec 18$38.00$47.90$42.95--$42.95–$42.95—$38.00264
$800.00Aug 21$82.00$91.00$86.50$64.43 07/31$34.00–$98.70$82.00104
$800.00Sep 18$89.00$98.00$93.50$104.55 07/29$42.45–$106.45$93.50183
$800.00Nov 20$109.20$119.00$114.10$84.30 07/24$61.50–$124.85$109.208
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$880.00Aug 21$30.70$38.40$34.55$44.20 07/31$26.10–$91.25$34.5535
$880.00Sep 18$39.60$45.50$42.55$40.20 07/28$33.90–$95.40$40.2011
$880.00Jan 15$63.00$71.00$67.00$70.05 07/30$60.45–$113.00$67.00103
$880.00Jun 17$87.00$97.00$92.00$116.70 07/23$85.00–$130.50$92.003
$880.00Nov 20$56.90$64.80$60.85--$60.85–$81.05$56.902
$880.00Dec 18$59.10$69.00$64.05--$64.05–$84.55$59.10103
$880.00Mar 19$74.10$84.00$79.05--$79.05–$99.10$74.101
$880.00Jan 21$111.00$119.00$115.00--$115.00–$131.00$111.001
$870.00Aug 21$26.40$34.00$30.20$23.19 07/28$22.10–$83.80$26.4016
$870.00Sep 18$35.00$41.80$38.40$34.37 07/28$30.45–$71.25$35.002
$870.00Nov 20$53.50$59.40$56.45--$56.45–$75.05$53.501
$870.00Dec 18$55.00$64.00$59.50--$59.50–$78.85$55.004
$890.00Aug 21$35.40$45.00$40.20$25.30 07/29$30.25–$100.70$35.4066
$890.00Sep 18$43.00$52.90$47.95$83.94 07/23$38.90–$86.90$47.951
$890.00Nov 20$60.10$70.00$65.05--$65.05–$87.50$60.101
$890.00Dec 18$65.00$74.00$69.50--$69.50–$90.90$65.002
$860.00Aug 21$22.40$28.50$25.45$25.65 07/30$18.00–$76.70$25.455
$860.00Sep 18$30.30$37.00$33.65$44.10 07/17$25.60–$79.95$33.655
$860.00Dec 18$50.00$59.90$54.95$65.00 07/17$46.85–$96.55$54.959
$860.00Jan 15$56.50$62.40$59.45$82.50 07/21$51.40–$99.70$59.4521
$860.00Mar 19$67.30$75.00$71.15$124.00 06/25$64.25–$108.05$71.1514
$860.00Jun 17$78.00$87.00$82.50$122.20 07/02$76.50–$118.50$82.503
$860.00Jan 21$100.00$110.00$105.00--$105.00–$121.00$100.0010
$900.00Aug 21$41.00$50.00$45.50$33.93 07/29$35.50–$109.55$41.0020
$900.00Sep 18$49.00$58.00$53.50$76.90 07/16$44.00–$111.95$53.5026
$900.00Nov 20$66.00$75.00$70.50$112.73 07/07$60.60–$121.00$70.501
$900.00Dec 18$71.00$79.00$75.00$85.34 07/17$64.70–$124.55$75.004
$900.00Jan 15$75.20$82.40$78.80$121.80 07/10$68.95–$127.45$78.8025
$900.00Jun 17$97.00$106.00$101.50$103.80 07/30$94.50–$143.50$101.503
$900.00Jan 21$123.00$129.00$126.00$160.00 06/11$117.00–$161.50$126.0023
$900.00Mar 19$84.10$94.00$89.05--$89.05–$110.90$84.1010
$850.00Aug 21$16.00$24.20$20.10$27.70 07/31$15.20–$68.55$20.1025
$850.00Sep 18$27.30$32.20$29.75$36.60 07/31$22.85–$57.95$29.7553
$850.00Dec 18$45.40$55.00$50.20$47.17 07/28$42.70–$90.10$47.177
$850.00Nov 20$43.70$51.00$47.35--$47.35–$63.85$43.703
$850.00Jan 21$96.30$105.00$100.65--$100.65–$115.50$96.303
$910.00Aug 21$47.00$56.00$51.50$51.00 07/30$41.70–$118.25$51.001
$910.00Nov 20$71.10$81.00$76.05--$76.05–$100.65$71.101
$910.00Dec 18$76.10$85.00$80.55--$80.55–$104.05$76.101
$840.00Aug 21$15.00$20.40$17.70$23.80 07/31$12.25–$62.00$17.7024
$840.00Sep 18$21.40$29.40$25.40$20.40 07/28$19.70–$66.85$21.408
$840.00Nov 20$37.90$46.40$42.15$47.30 07/31$35.40–$80.05$42.1527
$840.00Jan 15$47.40$52.80$50.10$75.30 07/23$43.95–$87.75$50.10170
$840.00Mar 19$60.80$66.00$63.40$108.79 06/25$56.35–$96.70$63.403
$840.00Jun 17$69.00$79.00$74.00$81.00 07/27$69.00–$106.50$74.002
$840.00Jan 21$93.00$101.00$97.00$108.00 07/16$90.50–$126.50$97.0011
$840.00Dec 18$44.30$49.10$46.70--$46.70–$62.10$44.30148
$920.00Nov 20$77.10$87.00$82.05--$82.05–$82.05—$77.102
$920.00Jan 15$85.00$93.60$89.30--$89.30–$89.30—$85.0014
$920.00Mar 19$95.10$105.00$100.05--$100.05–$100.05—$95.101
$920.00Jun 17$107.00$117.00$112.00--$112.00–$112.00—$107.001
$920.00Jan 21$133.00$139.00$136.00--$136.00–$136.00—$133.002
$830.00Aug 21$12.20$18.90$15.55$10.94 07/28$10.10–$55.20$12.2063
$830.00Sep 18$20.20$25.00$22.60$25.50 07/31$17.10–$46.90$22.607
$830.00Nov 20$37.10$43.00$40.05$41.90 07/31$31.55–$74.10$40.0513
$830.00Dec 18$39.70$45.60$42.65$39.97 07/28$35.75–$78.20$39.9713
$830.00Jan 21$89.00$96.00$92.50$83.18 07/29$86.50–$121.50$89.0022
$930.00Nov 20$83.10$93.00$88.05--$88.05–$88.05—$83.106
$930.00Dec 18$87.00$96.20$91.60--$91.60–$91.60—$87.009
$820.00Aug 21$10.00$15.50$12.75$8.80 07/29$8.80–$49.90$10.0023
$820.00Sep 18$17.50$22.40$19.95$14.10 07/29$14.50–$55.15$17.5010
$820.00Dec 18$33.40$43.00$38.20$33.40 07/28$32.60–$72.90$33.4055
$820.00Jan 15$38.10$44.90$41.50$65.00 07/23$36.95–$76.00$41.50151
$820.00Mar 19$50.10$59.00$54.55$76.50 07/13$49.30–$85.60$54.551
$820.00Jun 17$61.00$71.00$66.00$68.46 07/30$61.00–$96.50$66.002
$820.00Jan 21$85.00$92.00$88.50$79.66 07/29$82.50–$115.50$85.0012
$820.00Nov 20$33.10$39.00$36.05--$36.05–$49.35$33.101
$940.00Nov 20$90.40$99.00$94.70--$94.70–$94.70—$90.4013
$940.00Dec 18$94.40$103.00$98.70--$98.70–$98.70—$94.402
$940.00Jan 15$97.00$106.00$101.50--$101.50–$101.50—$97.0063
$940.00Mar 19$106.50$116.00$111.25--$111.25–$111.25—$106.503
$940.00Jan 21$144.00$150.00$147.00--$147.00–$147.00—$144.001
$810.00Aug 21$6.90$11.30$9.10$14.30 07/27$6.45–$44.25$9.1055
$810.00Sep 18$12.80$21.00$16.90$21.61 07/27$12.95–$37.20$16.907
$810.00Nov 20$28.90$36.00$32.45$34.60 07/31$26.05–$63.30$32.456
$810.00Feb 19$40.10$50.00$45.05$61.51 07/20$42.60–$77.15$45.051
$810.00Dec 18$30.10$40.00$35.05--$35.05–$48.50$30.105
$810.00Jan 21$82.00$88.00$85.00--$85.00–$96.50$82.006
$950.00Nov 20$97.30$105.00$101.15--$101.15–$101.15—$97.3051
$950.00Dec 18$100.00$109.00$104.50--$104.50–$104.50—$100.002
$800.00Aug 21$7.00$9.00$8.00$10.60 07/31$4.95–$39.00$8.00101
$800.00Sep 18$11.30$16.60$13.95$17.50 07/31$10.40–$44.60$13.9519
$800.00Nov 20$26.50$31.80$29.15$50.00 07/23$22.75–$58.10$29.152
$800.00Dec 18$27.00$36.00$31.50$57.00 07/07$27.85–$62.10$31.50116
$800.00Jan 15$31.80$39.10$35.45$36.70 07/30$31.35–$65.70$35.4579
$800.00Mar 19$42.10$52.00$47.05$45.00 07/28$42.65–$75.55$45.0021
$800.00Jun 17$54.00$63.00$58.50$106.90 06/30$54.00–$86.50$58.503
$800.00Jan 21$78.00$85.00$81.50$81.00 07/30$75.50–$105.50$81.0055
$960.00Sep 18$89.20$98.00$93.60--$93.60–$93.60—$89.202
$960.00Dec 18$106.00$116.00$111.00--$111.00–$111.00—$106.001
$960.00Jan 15$109.50$119.00$114.25--$114.25–$114.25—$109.5012
$960.00Jan 21$153.00$162.00$157.50--$157.50–$157.50—$153.001
$790.00Aug 21$4.40$8.20$6.30$7.30 07/30$5.13–$33.40$6.3035
$790.00Sep 18$9.20$14.40$11.80$16.70 07/27$9.10–$27.80$11.805
$790.00Jan 21$74.00$81.00$77.50$69.38 07/29$72.00–$101.50$74.0012
$790.00Dec 18$24.00$33.00$28.50--$28.50–$40.75$24.002
$780.00Aug 21$4.00$7.30$5.65$4.10 07/29$3.68–$30.10$4.1021
$780.00Sep 18$6.80$13.10$9.95$11.10 07/30$7.20–$35.80$9.95198
$780.00Nov 20$20.00$25.80$22.90$30.85 07/27$18.75–$49.20$22.904
$780.00Jan 15$24.80$34.00$29.40$43.00 07/20$25.90–$56.70$29.4040

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 1,575
Total Puts 911
Put/Call Ratio 0.58
Net Difference 664

Prior's Put/Call Breakdown

Total Calls 386
Total Puts 195
Put/Call Ratio 0.51
Net Difference 191

Prior 7-Day Put/Call Summary

Total Calls 2,285
Total Puts 853
Average Put/Call Ratio 0.39
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