Tour v492
MCK
MCKESSON CORP
$871.38 -0.67%
$863.78 (-0.87%)🌙
as of 08/06 06:55 PM
(8/5 18:09) ◀
|
Thursday, August 6, 2026 (6:55pm)
January 2026
|
▶
◀ 8/6 18:55

Option Volume

Detail
ℹ
Current (08/06) 1,346
Calls: 850 (63%)
Puts: 496 (37%)
Prior (08/05) 2,486
Calls: 1,575 (63%)
Puts: 911 (37%)
Current vs Prior -45.86%
Calls: -46.03% (Calls)
Puts: -45.55% (Puts)
Prior 7-Day Total 5,300
Calls: 3,655 (69%)
Puts: 1,645 (31%)
Prior 7-Day Average 757
Calls: 522 (69%)
Puts: 235 (31%)
Current vs Prior 7-Day Avg +77.77%
Calls: +62.79%
Puts: +111.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $4.30M
Calls: $3.38M (79%)
Puts: $921.5K (21%)
Prior (08/05) $7.61M
Calls: $5.80M (76%)
Puts: $1.81M (24%)
Current vs Prior -43.44%
Calls: -41.67%
Puts: -49.10%
Prior 7-Day Total $19.08M
Calls: $14.80M (78%)
Puts: $4.29M (22%)
Prior 7-Day Average $2.73M
Calls: $2.11M (78%)
Puts: $612.6K (22%)
Current vs Prior 7-Day Avg +57.81%
Calls: +59.95%
Puts: +50.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.58
Prior (08/05) 0.58
Current vs Prior +0.88%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +50.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 6,387
Calls: 4,328 (68%)
Puts: 2,059 (32%)
Prior (08/05) 18,597
Calls: 12,322 (66%)
Puts: 6,275 (34%)
Current vs Prior -65.66%
Prior 7-Day Total 56,522
Calls: 40,362 (71%)
Puts: 16,160 (29%)
Prior 7-Day Average 8,074
Calls: 5,766 (71%)
Puts: 2,308 (29%)
Current vs Prior 7-Day Avg -20.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.31% | 8.44%
Prior 8.25% | 10.28%
Current vs Prior -35.69% | -17.91%
Prior 7-Day Avg 7.87% | 10.09%
Current vs 7-Day Avg -32.57% | -16.34%
Prior 7-Day Eod 8.25% | 10.28%
Current vs 7-Day Eod -35.69% | -17.91%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Prior 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.20% | 10.41%
Calls: 10.58% | 10.01%
Puts: 9.82% | 10.81%
Current vs 7-Day Avg +43.73% | -5.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.38M) vs puts ($921.5K). Dollar volume significantly above 7-day average (58% higher). Below-average activity with volume down 46% vs prior. Volume explosion - 78% above 7-day average (1,346 vs avg 757).

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 12 of results (avg 7.2%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 21150.40157.90$154.154.9%11.00--
$730.00Aug 21140.30148.00$144.155.3%11.00--
$750.00Aug 21119.80128.00$123.906.6%1621.00169
$820.00Sep 1866.6071.50$69.057.1%20.7491
$810.00Sep 1873.9079.50$76.707.3%20.782
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Aug 21164.40172.60$168.504.9%10.91--
$1020.00Aug 21144.00152.80$148.405.9%10.92--
$970.00Aug 2194.00102.50$98.258.7%80.91--
$950.00Aug 2175.2083.10$79.1510.0%10.92--

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. 27 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 21150.40157.90$154.154.9%11.00--
$730.00Aug 21140.30148.00$144.155.3%11.00--
$750.00Aug 21119.80128.00$123.906.6%1621.00169
$790.00Aug 2182.7089.90$86.308.3%10.91--
$800.00Aug 2172.3080.00$76.1510.1%10.87104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 2175.2083.10$79.1510.0%10.92--
$1020.00Aug 21144.00152.80$148.405.9%10.92--
$1040.00Aug 21164.40172.60$168.504.9%10.91--
$970.00Aug 2194.00102.50$98.258.7%80.91--
$960.00Aug 2184.0093.10$88.5510.3%20.89--

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 1.2K, top 171)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Aug 210.101.90$1.00180.0%1710.04161
$750.00Aug 21119.80128.00$123.906.6%1621.00169
$900.00Aug 217.7013.00$10.3551.2%960.31482
$940.00Aug 211.555.20$3.38108.0%960.1228
$900.00Sep 1819.7024.90$22.3023.3%300.39253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 210.452.90$1.68145.8%650.0577
$820.00Aug 213.908.40$6.1573.2%560.1863
$800.00Aug 211.907.00$4.45114.6%440.13195
$750.00Aug 210.200.75$0.48114.6%350.02292
$850.00Aug 219.6015.00$12.3043.9%340.34218

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 15.8%, max 48.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$970.00Aug 21Sep 1839.4%26.5%48.4%36
$810.00Aug 21Sep 1837.2%28.9%28.4%5367
$800.00Aug 21Sep 1838.2%30.2%26.8%2104
$950.00Aug 21Sep 1829.7%26.9%10.6%8265
$850.00Aug 21Sep 1830.4%27.7%9.8%25222
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Aug 21Sep 1841.2%31.8%29.5%7133
$800.00Aug 21Sep 1838.2%30.2%26.8%61224
$790.00Aug 21Sep 1837.0%29.7%24.4%1746
$720.00Aug 21Sep 1847.7%39.8%19.9%13136
$820.00Aug 21Sep 1834.1%29.3%16.4%5873

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 32.33, avg 5.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$930.00$940.00Aug 21$0.30$9.70$0.3032.33$930.30
$970.00$1020.00Sep 18$2.90$47.10$2.9016.24$972.90
$920.00$930.00Aug 21$0.79$9.21$0.7911.66$920.79
$950.00$970.00Sep 18$2.95$17.05$2.955.78$952.95
$940.00$950.00Aug 21$1.58$8.42$1.585.33$941.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$760.00Aug 21$0.42$9.58$0.4222.81$769.58
$820.00$810.00Aug 21$0.52$9.48$0.5218.23$819.48
$770.00$740.00Sep 18$1.65$28.35$1.6517.18$768.35
$790.00$780.00Aug 21$0.75$9.25$0.7512.33$789.25
$810.00$800.00Aug 21$1.18$8.82$1.187.47$808.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 32.33, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$790.00Aug 21$37.60$37.60$2.4015.67$787.60
$810.00$830.00Aug 21$17.25$17.25$2.756.27$827.25
$800.00$810.00Aug 21$8.45$8.45$1.555.45$808.45
$830.00$840.00Aug 21$8.30$8.30$1.704.88$838.30
$800.00$810.00Sep 18$8.00$8.00$2.004.00$808.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$970.00$960.00Aug 21$9.70$9.70$0.3032.33$960.30
$950.00$940.00Aug 21$9.50$9.50$0.5019.00$940.50
$960.00$950.00Aug 21$9.40$9.40$0.6015.67$950.60
$940.00$910.00Aug 21$26.10$26.10$3.906.69$913.90
$900.00$890.00Aug 21$7.05$7.05$2.952.39$892.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $8.58, cheapest $1.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$970.00Aug 21Sep 18$1.9039.4%26.5%
$950.00Aug 21Sep 18$6.0029.7%26.9%
$800.00Aug 21Sep 18$8.5538.2%30.2%
$810.00Aug 21Sep 18$9.0037.2%28.9%
$930.00Aug 21Sep 18$9.5729.5%28.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Aug 21Sep 18$3.3047.7%39.8%
$740.00Aug 21Sep 18$3.4541.3%35.6%
$770.00Aug 21Sep 18$3.6541.2%31.8%
$790.00Aug 21Sep 18$4.8037.0%29.7%
$800.00Aug 21Sep 18$5.5038.2%30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 4.80% of stock, avg 8.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$880.00Aug 21$17.35$24.45$41.80$838.20$921.804.80%
$890.00Aug 21$12.95$29.55$42.50$847.50$932.504.88%
$860.00Aug 21$28.45$15.65$44.10$815.90$904.105.06%
$900.00Aug 21$10.35$36.60$46.95$853.05$946.955.39%
$850.00Aug 21$35.30$12.30$47.60$802.40$897.605.46%
$910.00Aug 21$7.25$43.55$50.80$859.20$960.805.83%
$840.00Aug 21$42.15$10.15$52.30$787.70$892.306.00%
$830.00Aug 21$50.45$7.75$58.20$771.80$888.206.68%
$870.00Sep 18$36.45$31.60$68.05$801.95$938.057.81%
$900.00Sep 18$22.30$47.30$69.60$830.40$969.607.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.22% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$920.00$820.00Aug 21$4.47$6.15$10.62$809.38$930.62
$920.00$830.00Aug 21$4.47$7.75$12.22$817.78$932.22
$910.00$820.00Aug 21$7.25$6.15$13.40$806.60$923.40
$920.00$840.00Aug 21$4.47$10.15$14.62$825.38$934.62
$910.00$830.00Aug 21$7.25$7.75$15.00$815.00$925.00
$900.00$820.00Aug 21$10.35$6.15$16.50$803.50$916.50
$920.00$850.00Aug 21$4.47$12.30$16.77$833.23$936.77
$910.00$840.00Aug 21$7.25$10.15$17.40$822.60$927.40
$900.00$830.00Aug 21$10.35$7.75$18.10$811.90$918.10
$890.00$820.00Aug 21$12.95$6.15$19.10$800.90$909.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 32.33, avg credit $9.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
850/860870/880Sep 18$9.70$0.3032.33$850.30$879.70
750/760800/810Aug 21$9.65$0.3527.57$750.35$809.65
750/760830/840Aug 21$9.50$0.5019.00$750.50$839.50
800/810830/840Aug 21$9.48$0.5218.23$800.52$839.48
790/800810/830Aug 21$18.90$1.1017.18$781.10$828.90
830/840850/860Aug 21$9.25$0.7512.33$830.75$859.25
750/760810/830Aug 21$18.45$1.5511.90$741.55$828.45
780/790800/810Aug 21$9.20$0.8011.50$780.80$809.20
780/790830/840Aug 21$9.05$0.959.53$780.95$839.05
830/840860/870Aug 21$9.05$0.959.53$830.95$869.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$850.00$860.00$870.00Aug 21$0.20$9.8049.00
$900.00$910.00$920.00Aug 21$0.32$9.6830.25
$800.00$810.00$820.00Sep 18$0.35$9.6527.57
$920.00$930.00$940.00Aug 21$0.49$9.5119.41
$910.00$920.00$930.00Sep 18$1.15$8.857.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$830.00$840.00$850.00Sep 18$0.10$9.9099.00
$950.00$960.00$970.00Aug 21$0.30$9.7032.33
$770.00$780.00$790.00Aug 21$0.80$9.2011.50
$820.00$830.00$840.00Aug 21$0.80$9.2011.50
$780.00$790.00$800.00Aug 21$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-2.45, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$970.001:2Sep 18-$1.90$18.10
$930.00$950.001:2Sep 18-$2.35$17.65
$980.00$1000.001:2Aug 21-$3.10$16.90
$950.00$970.001:2Aug 21-$4.10$15.90
$940.00$950.001:2Aug 21-$0.22$9.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$770.00$740.001:2Sep 18-$2.45$27.55
$740.00$720.001:2Sep 18-$3.90$16.10
$820.00$800.001:2Sep 18-$5.65$14.35
$900.00$870.001:2Sep 18-$15.90$14.10
$880.00$860.001:2Aug 21-$6.85$13.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 3.21%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$880.00Sep 18$28.000.481.0%3.21%4.20%387
$900.00Sep 18$19.700.393.3%2.26%5.55%30253
$910.00Sep 18$16.300.354.4%1.87%6.30%234
$880.00Aug 21$14.500.451.0%1.66%2.65%15216
$920.00Sep 18$12.900.305.6%1.48%7.06%9105
$930.00Sep 18$10.300.276.7%1.18%7.91%118
$890.00Aug 21$10.100.372.1%1.16%3.30%17121
$900.00Aug 21$7.700.313.3%0.88%4.17%96482
$950.00Sep 18$4.000.189.0%0.46%9.48%314
$910.00Aug 21$3.600.244.4%0.41%4.85%1967

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. 167 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 $830.00 01-21 call last traded $202.70 on 07/29 (now $174.00/$183.00) — try a limit near $178.50. Also watch the $820.00 01-15 call last traded $125.38 on 07/29 (now $104.40/$110.40) — try a limit near $107.40; the $820.00 09-18 call last traded $54.30 on 07/24 (now $66.60/$71.50) — try a limit near $66.60. Most tradeable put: the $910.00 08-21 put last traded $51.00 on 07/30 (now $40.40/$46.70) — try a limit near $43.55.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Aug 21$20.40$23.20$21.80$30.81 07/30$10.05–$44.90$21.80272
$870.00Sep 18$33.20$39.70$36.45$34.50 07/31$19.20–$55.75$34.505
$870.00Nov 20$60.30$66.70$63.50$88.67 07/29$34.25–$78.40$63.50--
$870.00Dec 18$67.60$72.40$70.00$91.78 07/29$39.40–$85.35$70.00--
$880.00Aug 21$14.50$20.20$17.35$21.80 07/31$7.55–$39.35$17.35216
$880.00Sep 18$28.00$34.00$31.00$42.57 07/28$14.50–$49.80$31.0087
$880.00Nov 20$56.10$61.90$59.00$44.60 07/24$30.55–$72.55$56.10--
$880.00Dec 18$62.50$68.90$65.70$85.39 07/29$36.20–$80.05$65.7022
$880.00Jan 15$70.00$76.10$73.05$95.62 07/29$40.80–$86.75$73.0556
$880.00Feb 19$81.60$88.00$84.80$80.30 07/17$49.65–$97.35$81.60--
$880.00Mar 19$88.00$93.40$90.70$113.30 07/29$54.55–$105.80$90.70--
$880.00Jun 17$107.00$116.00$111.50$83.40 07/23$72.45–$125.00$107.00--
$880.00Jan 21$147.00$157.00$152.00$160.32 07/28$109.00–$167.00$152.00--
$860.00Aug 21$25.50$31.40$28.45$61.60 07/29$11.65–$51.65$28.45141
$860.00Sep 18$38.70$44.00$41.35$38.99 07/31$19.50–$62.15$38.99--
$860.00Nov 20$66.90$74.00$70.45$49.90 07/21$37.20–$84.25$66.906
$860.00Dec 18$72.30$79.60$75.95$78.49 07/28$43.15–$91.20$75.95--
$860.00Jan 15$81.20$86.80$84.00$75.50 07/31$47.95–$99.60$81.20--
$860.00Mar 19$97.80$104.40$101.10$126.55 07/29$61.95–$116.70$101.10--
$860.00Jun 17$116.00$126.00$121.00$87.30 07/07$80.50–$136.00$116.00--
$860.00Jan 21$157.00$167.00$162.00$170.00 07/28$117.50–$177.00$162.00--
$890.00Aug 21$10.10$15.80$12.95$18.00 07/31$5.60–$34.05$12.95121
$890.00Sep 18$23.30$29.20$26.25$42.14 07/28$13.75–$44.75$26.25--
$890.00Nov 20$51.20$58.90$55.05$49.79 07/31$27.55–$68.05$51.20--
$890.00Dec 18$57.00$63.00$60.00$79.58 07/29$33.15–$74.30$60.00--
$850.00Aug 21$32.00$38.60$35.30$34.00 07/31$15.65–$58.20$34.00192
$850.00Sep 18$44.90$51.90$48.40$67.55 07/29$26.50–$68.35$48.4030
$850.00Nov 20$72.00$78.60$75.30$79.15 07/30$40.95–$90.65$75.3064
$850.00Dec 18$78.00$85.10$81.55$80.45 07/30$46.60–$97.35$80.45--
$850.00Jan 21$162.00$172.00$167.00$191.28 07/29$121.50–$183.00$167.00--
$900.00Aug 21$7.70$13.00$10.35$15.39 07/31$5.05–$28.60$10.35482
$900.00Sep 18$19.70$24.90$22.30$25.80 07/31$10.15–$39.25$22.30253
$900.00Nov 20$46.20$53.00$49.60$45.00 07/31$24.35–$62.35$46.20107
$900.00Dec 18$52.00$59.80$55.90$68.90 07/29$30.15–$69.30$55.90--
$900.00Jan 15$60.00$66.00$63.00$62.90 07/30$33.80–$76.40$62.90285
$900.00Feb 19$71.40$79.00$75.20$88.43 07/29$42.85–$86.85$75.20--
$900.00Mar 19$77.60$83.00$80.30$66.50 07/24$47.95–$93.95$77.60--
$900.00Jun 17$97.00$106.00$101.50$78.40 07/21$64.50–$114.50$97.00--
$900.00Jan 21$139.00$147.00$143.00$140.00 07/30$101.50–$157.35$140.00--
$840.00Aug 21$39.30$45.00$42.15$73.23 07/29$17.30–$66.30$42.15--
$840.00Sep 18$51.70$58.50$55.10$49.26 07/31$25.60–$75.70$51.70--
$840.00Nov 20$78.90$85.00$81.95$40.59 06/15$44.85–$96.45$78.90--
$840.00Dec 18$83.90$90.80$87.35$56.40 07/07$50.60–$104.00$83.90--
$840.00Jan 15$90.60$96.90$93.75$86.00 07/31$56.05–$111.65$90.60--
$840.00Feb 19$102.40$110.00$106.20$88.08 07/22$65.20–$121.65$102.40--
$840.00Mar 19$109.30$115.70$112.50$133.44 07/29$70.20–$128.10$112.50--
$840.00Jun 17$127.00$137.00$132.00$121.00 07/17$88.50–$147.50$127.00--
$840.00Jan 21$169.00$177.00$173.00$177.23 07/28$126.00–$188.00$173.00--
$910.00Aug 21$3.60$10.90$7.25$9.13 07/31$4.33–$24.20$7.2567
$910.00Sep 18$16.30$21.50$18.90$26.02 07/28$9.00–$34.65$18.9034
$910.00Nov 20$41.60$48.50$45.05$28.40 07/16$22.25–$57.80$41.60--
$910.00Dec 18$47.70$54.30$51.00$72.15 07/29$27.25–$64.50$51.00--
$830.00Aug 21$47.20$53.70$50.45$54.71 07/30$21.45–$73.35$50.45--
$830.00Sep 18$58.50$64.60$61.55$56.40 07/27$34.85–$82.40$58.50--
$830.00Nov 20$83.50$91.00$87.25$74.50 07/16$49.10–$103.50$83.50--
$830.00Dec 18$91.00$97.00$94.00$88.10 07/17$55.25–$110.30$91.00--
$830.00Jan 21$174.00$183.00$178.50$202.70 07/29$130.50–$194.00$178.503
$920.00Sep 18$12.90$18.10$15.50--$15.50–$25.05$12.90105
$820.00Aug 21$56.00$61.80$58.90$90.63 07/29$24.45–$81.70$58.90--
$820.00Sep 18$66.60$71.50$69.05$54.30 07/24$33.00–$90.15$66.6091
$820.00Nov 20$90.30$97.00$93.65$107.00 07/28$52.90–$110.45$93.65--
$820.00Dec 18$97.70$103.50$100.60$53.80 07/02$59.65–$117.20$97.70--
$820.00Jan 15$104.40$110.40$107.40$125.38 07/29$65.05–$124.50$107.4092
$820.00Feb 19$114.20$122.00$118.10$140.89 07/29$74.10–$135.40$118.10--
$820.00Mar 19$120.90$126.60$123.75$148.00 07/29$79.10–$140.70$123.75--
$820.00Jun 17$138.00$148.00$143.00$119.80 07/21$98.50–$159.50$138.00--
$820.00Jan 21$180.00$188.00$184.00$119.30 06/24$135.00–$199.00$180.00--
$930.00Aug 21$1.55$5.80$3.68--$3.68–$13.90$1.5514
$930.00Sep 18$10.30$16.20$13.25--$13.25–$21.00$10.3018
$810.00Aug 21$64.40$71.00$67.70$69.20 07/30$29.50–$89.80$67.70365
$810.00Nov 20$96.90$104.00$100.45$82.64 07/20$57.55–$117.75$96.90--
$810.00Dec 18$103.30$109.70$106.50$74.90 07/22$64.40–$124.10$103.30--
$810.00Jan 21$184.00$194.00$189.00$171.65 07/24$140.00–$205.00$184.00--
$810.00Sep 18$73.90$79.50$76.70--$54.05–$86.10$73.902
$940.00Aug 21$1.55$5.20$3.38--$3.38–$11.70$1.5528
$800.00Aug 21$72.30$80.00$76.15$64.43 07/31$34.00–$98.70$72.30104
$800.00Sep 18$81.40$88.00$84.70$104.55 07/29$42.45–$106.45$84.70--
$800.00Nov 20$104.60$111.00$107.80$84.30 07/24$62.85–$124.85$104.60--
$950.00Aug 21$0.90$2.70$1.80--$1.80–$10.00$0.90251
$950.00Sep 18$4.00$11.60$7.80--$7.80–$15.20$4.0014
$950.00Nov 20$26.20$33.30$29.75--$29.75–$36.20$26.205
$780.00Jan 15$130.70$138.00$134.35--$134.35–$134.35—$130.7041
$970.00Sep 18$1.10$8.60$4.85--$4.85–$4.85—$1.106
$980.00Aug 21$0.10$1.90$1.00--$1.00–$1.00—$0.10161
$990.00Dec 18$20.00$27.40$23.70--$23.70–$23.70—$20.003
$750.00Aug 21$119.80$128.00$123.90--$123.90–$123.90—$119.80169
$1000.00Aug 21$0.10$4.00$2.05--$2.05–$2.05—$0.10279
$1000.00Nov 20$13.50$19.90$16.70--$16.70–$16.70—$13.507
$1020.00Jan 15$19.30$26.80$23.05--$23.05–$23.05—$19.3036
$1050.00Nov 20$5.50$12.80$9.15--$9.15–$9.15—$5.501
$1080.00Feb 19$15.40$23.70$19.55--$19.55–$19.55—$15.401
$600.00Jan 15$282.80$291.00$286.90--$286.90–$286.90—$282.8035
$550.00Jan 15$330.50$338.00$334.25--$334.25–$334.25—$330.509
$500.00Jan 15$377.90$386.00$381.95--$381.95–$381.95—$377.9048
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Aug 21$16.40$23.00$19.70$23.19 07/28$19.70–$79.95$19.70--
$870.00Sep 18$29.10$34.10$31.60$34.37 07/28$30.45–$71.25$31.602
$880.00Aug 21$21.10$27.80$24.45$44.20 07/31$24.45–$88.05$24.4533
$880.00Sep 18$34.20$40.00$37.10$40.20 07/28$33.90–$92.00$37.10--
$880.00Jan 15$64.70$70.60$67.65$70.05 07/30$60.45–$110.10$67.65--
$880.00Jun 17$87.00$95.90$91.45$116.70 07/23$85.00–$128.00$91.45--
$860.00Aug 21$12.30$19.00$15.65$25.65 07/30$15.65–$72.45$15.6510
$860.00Sep 18$24.40$30.30$27.35$44.10 07/17$25.60–$77.05$27.355
$860.00Dec 18$49.50$55.80$52.65$65.00 07/17$46.85–$94.65$52.65--
$860.00Jan 15$55.40$61.00$58.20$82.50 07/21$51.40–$96.95$58.20--
$860.00Mar 19$67.60$73.00$70.30$124.00 06/25$64.25–$105.90$70.30--
$860.00Jun 17$78.00$87.00$82.50$122.20 07/02$76.50–$116.50$82.50--
$890.00Aug 21$26.30$32.80$29.55$25.30 07/29$29.55–$96.95$26.30--
$890.00Sep 18$38.10$44.20$41.15$83.94 07/23$38.90–$86.90$41.15--
$850.00Aug 21$9.60$15.00$12.30$27.70 07/31$12.30–$63.85$12.30218
$850.00Sep 18$20.40$25.80$23.10$36.60 07/31$22.85–$57.95$23.1059
$850.00Dec 18$44.70$51.20$47.95$47.17 07/28$42.70–$87.85$47.17--
$900.00Aug 21$33.40$39.80$36.60$33.93 07/29$35.50–$105.40$33.9320
$900.00Sep 18$44.70$49.90$47.30$76.90 07/16$44.00–$108.65$47.30--
$900.00Nov 20$65.40$71.30$68.35$112.73 07/07$60.60–$118.15$68.35--
$900.00Dec 18$68.20$77.10$72.65$85.34 07/17$64.70–$121.35$72.65--
$900.00Jan 15$74.80$81.00$77.90$121.80 07/10$68.95–$124.35$77.90--
$900.00Jun 17$97.20$106.00$101.60$103.80 07/30$94.50–$140.50$101.60--
$900.00Jan 21$119.00$129.00$124.00$160.00 06/11$117.00–$159.50$124.00--
$840.00Aug 21$7.30$13.00$10.15$23.80 07/31$10.15–$58.10$10.1530
$840.00Sep 18$17.30$22.20$19.75$20.40 07/28$19.70–$64.25$19.758
$840.00Nov 20$37.10$43.40$40.25$47.30 07/31$35.40–$77.90$40.25--
$840.00Jan 15$46.10$52.30$49.20$75.30 07/23$43.95–$85.40$49.20--
$840.00Mar 19$57.00$65.00$61.00$108.79 06/25$56.35–$94.00$61.00--
$840.00Jun 17$69.00$78.00$73.50$81.00 07/27$69.00–$104.60$73.50--
$840.00Jan 21$92.00$100.00$96.00$108.00 07/16$90.50–$124.50$96.00--
$910.00Aug 21$40.40$46.70$43.55$51.00 07/30$41.70–$114.80$43.555
$830.00Aug 21$4.50$11.00$7.75$10.94 07/28$7.75–$51.35$7.7593
$830.00Sep 18$13.00$20.00$16.50$25.50 07/31$16.50–$46.90$16.50--
$830.00Nov 20$32.70$40.00$36.35$41.90 07/31$31.55–$72.00$36.35--
$830.00Dec 18$37.00$43.50$40.25$39.97 07/28$35.75–$76.40$39.97--
$830.00Jan 21$88.00$96.00$92.00$83.18 07/29$86.50–$119.50$88.00--
$820.00Aug 21$3.90$8.40$6.15$8.80 07/29$6.15–$45.30$6.1563
$820.00Sep 18$12.20$16.30$14.25$14.10 07/29$14.25–$52.15$14.1010
$820.00Dec 18$34.20$40.30$37.25$33.40 07/28$32.60–$70.65$34.20--
$820.00Jan 15$38.70$45.00$41.85$65.00 07/23$36.95–$74.25$41.85--
$820.00Mar 19$51.20$57.00$54.10$76.50 07/13$49.30–$83.75$54.10--
$820.00Jun 17$61.00$70.00$65.50$68.46 07/30$61.00–$94.50$65.50--
$820.00Jan 21$84.00$92.00$88.00$79.66 07/29$82.50–$114.50$84.00--
$810.00Aug 21$2.25$9.00$5.63$14.30 07/27$5.63–$40.15$5.6372
$810.00Sep 18$8.60$13.90$11.25$21.61 07/27$11.25–$37.20$11.25--
$810.00Nov 20$25.80$32.40$29.10$34.60 07/31$26.05–$62.15$29.10--
$810.00Feb 19$41.50$49.00$45.25$61.51 07/20$42.60–$75.35$45.25--
$800.00Aug 21$1.90$7.00$4.45$10.60 07/31$4.45–$34.65$4.45195
$800.00Sep 18$7.70$12.20$9.95$17.50 07/31$9.95–$41.05$9.9529
$800.00Nov 20$23.70$29.40$26.55$50.00 07/23$22.75–$57.05$26.552
$800.00Dec 18$27.60$34.40$31.00$57.00 07/07$27.85–$60.60$31.00--
$800.00Jan 15$31.70$37.90$34.80$36.70 07/30$31.35–$64.35$34.8079
$800.00Mar 19$44.10$50.00$47.05$45.00 07/28$42.65–$73.65$45.00--
$800.00Jun 17$53.40$62.00$57.70$106.90 06/30$54.00–$84.50$57.70--
$800.00Jan 21$75.00$84.00$79.50$81.00 07/30$75.50–$104.50$79.50--
$790.00Aug 21$0.60$5.00$2.80$7.30 07/30$2.80–$30.70$2.8041
$790.00Sep 18$6.40$8.80$7.60$16.70 07/27$7.60–$27.80$7.605
$790.00Jan 21$71.00$80.00$75.50$69.38 07/29$72.00–$99.50$71.00--
$780.00Aug 21$0.90$3.20$2.05$4.10 07/29$2.05–$26.45$2.0534
$780.00Sep 18$5.40$10.80$8.10$11.10 07/30$7.20–$33.10$8.10239
$780.00Nov 20$18.70$25.00$21.85$30.85 07/27$18.75–$47.85$21.854
$780.00Jan 15$26.90$30.00$28.45$43.00 07/20$25.90–$55.30$28.45--
$770.00Aug 21$0.50$3.70$2.10--$2.10–$2.10—$0.50127
$770.00Sep 18$4.30$7.20$5.75--$5.75–$5.75—$4.306
$760.00Aug 21$0.45$2.90$1.68--$1.68–$1.68—$0.4577
$760.00Nov 20$13.30$21.00$17.15--$17.15–$17.15—$13.3011
$750.00Aug 21$0.20$0.75$0.48--$0.48–$0.48—$0.20292
$740.00Sep 18$1.70$6.50$4.10--$4.10–$4.10—$1.70108
$720.00Aug 21$0.00$1.40$0.70--$0.70–$0.70—--52
$720.00Sep 18$0.00$8.00$4.00--$4.00–$4.00—--84
$710.00Aug 21$0.00$7.30$3.65--$3.65–$3.65—--38
$640.00Dec 18$4.00$8.90$6.45--$6.45–$6.45—$4.008

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 850
Total Puts 496
Put/Call Ratio 0.58
Net Difference 354

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,655
Total Puts 1,645
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