Tour v490
MCK
MCKESSON CORP
$833.96 +0.82%
(8/3 18:40) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:07)
◀ 8/4 14:07 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 434
Calls: 261 (60%)
Puts: 173 (40%)
Prior (05/07) 3,569
Calls: 2,081 (58%)
Puts: 1,488 (42%)
Current vs Prior -87.84%
Calls: -87.46% (Calls)
Puts: -88.37% (Puts)
Prior 7-Day Total 8,554
Calls: 3,781 (44%)
Puts: 4,773 (56%)
Prior 7-Day Average 4,277
Calls: 540 (44%)
Puts: 681 (56%)
Current vs Prior 7-Day Avg -89.85%
Calls: -51.68%
Puts: -74.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $2.39M
Calls: $1.38M (58%)
Puts: $1.02M (42%)
Prior (05/07) $8.30M
Calls: $3.40M (41%)
Puts: $4.89M (59%)
Current vs Prior -71.18%
Calls: -59.61%
Puts: -79.23%
Prior 7-Day Total $21.42M
Calls: $6.73M (31%)
Puts: $14.68M (69%)
Prior 7-Day Average $10.71M
Calls: $962.0K (31%)
Puts: $2.10M (69%)
Current vs Prior 7-Day Avg -77.67%
Calls: +42.94%
Puts: -51.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.66
Prior (05/07) 0.71
Current vs Prior -7.30%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -49.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 18,297
Calls: 12,176 (67%)
Puts: 6,121 (33%)
Prior (05/07) 23,886
Calls: 12,476 (52%)
Puts: 11,410 (48%)
Current vs Prior -23.40%
Prior 7-Day Total 44,910
Calls: 23,743 (53%)
Puts: 21,167 (47%)
Prior 7-Day Average 22,455
Calls: 11,871 (53%)
Puts: 10,583 (47%)
Current vs Prior 7-Day Avg -18.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.11% | 10.36%
Prior 8.30% | 10.53%
Current vs Prior -2.31% | -1.61%
Prior 7-Day Avg 7.93% | 10.15%
Current vs 7-Day Avg +2.23% | +2.11%
Prior 7-Day Eod 8.30% | 10.53%
Current vs 7-Day Eod -2.31% | -1.61%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.04% | 9.89%
Calls: 13.56% | 12.43%
Puts: 18.51% | 7.35%
Prior 13.54% | 14.32%
Calls: 16.61% | 15.91%
Puts: 10.46% | 12.73%
Current vs Prior +18.46% | -30.94%
Prior 7-Day Avg 13.54% | 14.32%
Calls: 16.61% | 15.91%
Puts: 10.46% | 12.73%
Current vs 7-Day Avg +18.46% | -30.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 88% vs prior. Bullish P/C ratio of 0.66. Call-heavy open interest (12,176 calls vs 6,121 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 21 of results (avg 7.5%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 1888.7093.40$91.055.2%10.7936
$740.00Sep 18105.10111.00$108.055.5%--0.8327
$720.00Sep 18120.60127.50$124.055.6%--0.8719
$700.00Aug 21134.40142.80$138.606.1%--0.9411
$710.00Aug 21124.90133.00$128.956.3%--0.9412
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Sep 1862.2067.00$64.607.4%--0.6411
$900.00Sep 1875.5082.00$78.758.3%--0.7126
$870.00Sep 1855.9061.00$58.458.7%10.611
$900.00Aug 2169.6076.00$72.808.8%--0.8020

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. 33 found (avg delta 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 21134.40142.80$138.606.1%--0.9411
$710.00Aug 21124.90133.00$128.956.3%--0.9412
$730.00Aug 21105.40114.50$109.958.3%--0.9018
$720.00Aug 21114.60123.80$119.207.7%--0.9025
$740.00Aug 2197.20104.30$100.757.0%--0.8924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 2169.6076.00$72.808.8%--0.8020
$890.00Aug 2161.3068.00$64.6510.4%--0.7766
$880.00Aug 2153.8060.00$56.9010.9%10.7236
$900.00Sep 1875.5082.00$78.758.3%--0.7126
$870.00Aug 2146.8053.20$50.0012.8%--0.6616

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 238, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 2122.6027.00$24.8017.7%560.45190
$840.00Aug 2125.2030.20$27.7018.1%520.4986
$940.00Aug 212.303.90$3.1051.6%160.1015
$880.00Sep 1822.2025.10$23.6512.3%70.3687
$880.00Aug 219.5014.40$11.9541.0%60.28209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Aug 2125.6031.00$28.3019.1%480.4617
$760.00Aug 216.509.50$8.0037.5%100.1764
$750.00Sep 189.9013.80$11.8532.9%50.197
$750.00Aug 215.809.80$7.8051.3%20.15263
$790.00Aug 2112.0016.60$14.3032.2%20.2734

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 29.2%, max 63.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$980.00Aug 21Sep 1855.2%35.2%57.0%--54
$990.00Aug 21Sep 1857.5%36.7%56.5%--21
$720.00Aug 21Sep 1856.5%38.2%48.0%--44
$960.00Aug 21Sep 1850.5%35.4%42.6%--135
$930.00Aug 21Sep 1846.6%33.0%41.0%230
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$680.00Aug 21Sep 1871.7%43.8%63.6%--41
$720.00Aug 21Sep 1856.5%38.2%48.0%1131
$750.00Aug 21Sep 1851.5%36.8%39.9%7270
$760.00Aug 21Sep 1847.7%36.1%32.1%10193
$700.00Aug 21Sep 1853.6%40.9%31.0%--110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 99.00, avg 6.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$960.00$970.00Aug 21$0.10$9.90$0.1099.00$960.10
$930.00$940.00Sep 18$0.40$9.60$0.4024.00$930.40
$910.00$920.00Sep 18$1.00$9.00$1.009.00$911.00
$960.00$980.00Sep 18$2.10$17.90$2.108.52$962.10
$890.00$900.00Aug 21$1.25$8.75$1.257.00$891.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$750.00Aug 21$0.20$9.80$0.2049.00$759.80
$700.00$690.00Aug 21$0.45$9.55$0.4521.22$699.55
$700.00$680.00Sep 18$0.93$19.07$0.9320.51$699.07
$720.00$700.00Sep 18$1.27$18.73$1.2714.75$718.73
$740.00$730.00Aug 21$0.65$9.35$0.6514.38$739.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 39.00, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$710.00$720.00Aug 21$9.75$9.75$0.2539.00$719.75
$700.00$710.00Aug 21$9.65$9.65$0.3527.57$709.65
$720.00$730.00Aug 21$9.25$9.25$0.7512.33$729.25
$730.00$740.00Aug 21$9.20$9.20$0.8011.50$739.20
$760.00$770.00Aug 21$8.75$8.75$1.257.00$768.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$890.00Aug 21$8.15$8.15$1.854.41$891.85
$890.00$880.00Aug 21$7.75$7.75$2.253.44$882.25
$900.00$880.00Sep 18$14.15$14.15$5.852.42$885.85
$880.00$870.00Aug 21$6.90$6.90$3.102.23$873.10
$880.00$870.00Sep 18$6.15$6.15$3.851.60$873.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $6.94, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$980.00Aug 21Sep 18$0.4755.2%35.2%
$990.00Aug 21Sep 18$0.5557.5%36.7%
$1000.00Aug 21Sep 18$1.5044.1%32.6%
$960.00Aug 21Sep 18$2.4050.5%35.4%
$930.00Aug 21Sep 18$3.1046.6%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Aug 21Sep 18$2.0556.5%38.2%
$700.00Aug 21Sep 18$3.4853.6%40.9%
$750.00Aug 21Sep 18$4.0551.5%36.8%
$760.00Aug 21Sep 18$5.6547.7%36.1%
$740.00Aug 21Sep 18$5.8548.9%38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 7.27% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$840.00Aug 21$27.70$32.95$60.65$779.35$900.657.27%
$850.00Aug 21$24.80$38.00$62.80$787.20$912.807.53%
$830.00Aug 21$34.65$28.30$62.95$767.05$892.957.55%
$820.00Aug 21$39.15$24.15$63.30$756.70$883.307.59%
$810.00Aug 21$44.75$20.30$65.05$744.95$875.057.80%
$870.00Aug 21$16.80$50.00$66.80$803.20$936.808.01%
$880.00Aug 21$11.95$56.90$68.85$811.15$948.858.26%
$800.00Aug 21$52.30$17.30$69.60$730.40$869.608.35%
$790.00Aug 21$59.35$14.30$73.65$716.35$863.658.83%
$890.00Aug 21$9.05$64.65$73.70$816.30$963.708.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.15% of stock, avg 5.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$880.00$790.00Aug 21$11.95$14.30$26.25$763.75$906.25
$880.00$800.00Aug 21$11.95$17.30$29.25$770.75$909.25
$900.00$760.00Sep 18$17.10$13.65$30.75$729.25$930.75
$870.00$790.00Aug 21$16.80$14.30$31.10$758.90$901.10
$880.00$810.00Aug 21$11.95$20.30$32.25$777.75$912.25
$860.00$790.00Aug 21$18.50$14.30$32.80$757.20$892.80
$870.00$800.00Aug 21$16.80$17.30$34.10$765.90$904.10
$860.00$800.00Aug 21$18.50$17.30$35.80$764.20$895.80
$880.00$820.00Aug 21$11.95$24.15$36.10$783.90$916.10
$900.00$780.00Sep 18$17.10$19.45$36.55$743.45$936.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 32.33, avg credit $9.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
690/700720/730Aug 21$9.70$0.3032.33$690.30$729.70
710/720790/800Aug 21$9.70$0.3032.33$710.30$799.70
690/700730/740Aug 21$9.65$0.3527.57$690.35$739.65
740/750790/800Aug 21$9.65$0.3527.57$740.35$799.65
730/740760/770Aug 21$9.40$0.6015.67$730.60$769.40
720/740760/780Sep 18$18.80$1.2015.67$721.20$778.80
730/740750/760Aug 21$9.35$0.6514.38$730.65$759.35
690/700760/770Aug 21$9.20$0.8011.50$690.80$769.20
690/700750/760Aug 21$9.15$0.8510.76$690.85$759.15
700/720740/760Sep 18$18.27$1.7310.56$701.73$758.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 132.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$830.00$840.00$850.00Sep 18$0.45$9.5521.22
$760.00$780.00$800.00Sep 18$0.95$19.0520.05
$710.00$720.00$730.00Aug 21$0.50$9.5019.00
$940.00$950.00$960.00Aug 21$0.50$9.5019.00
$850.00$860.00$870.00Sep 18$0.60$9.4015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$780.00$800.00Sep 18$0.15$19.85132.33
$680.00$700.00$720.00Sep 18$0.34$19.6657.82
$810.00$820.00$830.00Aug 21$0.30$9.7032.33
$830.00$840.00$850.00Aug 21$0.40$9.6024.00
$880.00$890.00$900.00Aug 21$0.40$9.6024.00

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 $-2.90, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$960.00$980.001:2Sep 18-$2.90$17.10
$990.00$1000.001:2Sep 18$0.00$10.00
$880.00$900.001:2Sep 18-$10.55$9.45
$900.00$910.001:2Aug 21-$2.96$7.04
$940.00$950.001:2Aug 21-$4.20$5.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$740.00$720.001:2Sep 18-$3.35$16.65
$700.00$680.001:2Sep 18-$4.07$15.93
$720.00$700.001:2Sep 18-$4.66$15.34
$780.00$760.001:2Sep 18-$7.85$12.15
$700.00$690.001:2Aug 21-$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.41%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$840.00Sep 18$36.800.500.7%4.41%5.14%2172
$850.00Sep 18$33.100.471.9%3.97%5.89%--30
$860.00Sep 18$27.900.433.1%3.35%6.47%5280
$840.00Aug 21$25.200.490.7%3.02%3.75%5286
$870.00Sep 18$24.600.394.3%2.95%7.27%13
$850.00Aug 21$22.600.451.9%2.71%4.63%56190
$880.00Sep 18$22.200.365.5%2.66%8.18%787
$860.00Aug 21$15.700.393.1%1.88%5.01%251
$870.00Aug 21$15.200.354.3%1.82%6.14%1232
$900.00Sep 18$15.200.297.9%1.82%9.74%1253

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, 198 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 $850.00 09-18 call last traded $67.55 on 07/29 (now $27.40/$33.00) — try a limit near $30.20. Also watch the $920.00 01-15 call last traded $48.00 on 07/31 (now $31.80/$39.00) — try a limit near $35.40; the $810.00 08-21 call last traded $69.20 on 07/30 (now $34.60/$43.00) — try a limit near $38.80. Most tradeable put: the $850.00 09-18 put last traded $36.60 on 07/31 (now $46.80/$54.00) — try a limit near $46.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$830.00Aug 21$25.20$32.00$28.60$54.71 07/30$21.45–$73.35$28.60378
$830.00Sep 18$34.80$42.00$38.40$56.40 07/27$34.85–$82.40$38.40--
$830.00Nov 20$55.30$63.90$59.60$74.50 07/16$48.05–$103.50$59.60--
$830.00Dec 18$62.00$70.00$66.00$88.10 07/17$53.05–$110.30$66.00--
$830.00Jan 21$142.00$152.00$147.00$202.70 07/29$128.50–$194.00$147.00--
$820.00Aug 21$29.30$37.00$33.15$90.63 07/29$24.45–$81.70$33.15--
$820.00Sep 18$40.40$47.00$43.70$54.30 07/24$33.00–$90.15$43.70--
$820.00Nov 20$60.80$69.00$64.90$107.00 07/28$52.20–$110.45$64.90--
$820.00Dec 18$66.60$75.00$70.80$53.80 07/02$58.40–$117.20$66.60--
$820.00Jan 15$73.00$81.00$77.00$125.38 07/29$63.75–$124.50$77.00--
$820.00Feb 19$83.30$92.90$88.10$140.89 07/29$73.30–$135.40$88.10--
$820.00Mar 19$90.00$97.20$93.60$148.00 07/29$78.25–$140.70$93.60--
$820.00Jun 17$110.00$118.00$114.00$119.80 07/21$96.50–$159.50$114.00--
$820.00Jan 21$147.00$157.00$152.00$119.30 06/24$133.00–$199.00$147.00--
$840.00Aug 21$19.90$28.00$23.95$73.23 07/29$17.30–$66.30$23.95--
$840.00Sep 18$29.40$37.00$33.20$49.26 07/31$24.65–$75.70$33.20129
$840.00Nov 20$51.00$59.00$55.00$40.59 06/15$43.30–$96.45$51.00--
$840.00Dec 18$57.00$65.00$61.00$56.40 07/07$49.45–$104.00$57.00--
$840.00Jan 15$63.00$71.00$67.00$86.00 07/31$54.70–$111.65$67.00--
$840.00Feb 19$74.00$81.90$77.95$88.08 07/22$64.35–$121.65$77.95--
$840.00Mar 19$79.00$87.00$83.00$133.44 07/29$69.20–$128.10$83.00--
$840.00Jun 17$100.00$107.00$103.50$121.00 07/17$87.50–$147.50$103.50--
$840.00Jan 21$138.00$147.00$142.50$177.23 07/28$124.00–$188.00$142.50--
$810.00Aug 21$34.60$43.00$38.80$69.20 07/30$29.50–$89.80$38.80370
$810.00Nov 20$67.00$74.30$70.65$82.64 07/20$57.35–$117.75$70.65--
$810.00Dec 18$73.00$80.40$76.70$74.90 07/22$62.40–$124.10$74.90--
$810.00Jan 21$153.00$162.00$157.50$171.65 07/24$137.50–$205.00$157.50--
$850.00Aug 21$17.80$23.00$20.40$34.00 07/31$15.65–$58.20$20.40--
$850.00Sep 18$27.40$33.00$30.20$67.55 07/29$26.50–$68.35$30.2069
$850.00Nov 20$47.10$54.50$50.80$79.15 07/30$39.15–$90.65$50.80--
$850.00Dec 18$51.20$61.00$56.10$80.45 07/30$44.95–$97.35$56.10--
$850.00Jan 21$133.00$142.00$137.50$191.28 07/29$119.50–$183.00$137.50--
$800.00Aug 21$41.00$49.00$45.00$64.43 07/31$34.00–$98.70$45.00--
$800.00Sep 18$51.40$59.00$55.20$104.55 07/29$42.45–$106.45$55.20--
$800.00Nov 20$73.00$79.50$76.25$84.30 07/24$61.50–$124.85$76.25--
$800.00Dec 18$79.00$86.00$82.50$103.49 07/27$67.25–$131.30$82.50--
$800.00Jan 15$85.20$92.10$88.65$118.98 07/30$73.10–$138.40$88.65--
$800.00Mar 19$101.00$108.20$104.60$162.30 07/29$88.10–$153.80$104.60--
$800.00Jun 17$119.00$128.00$123.50$164.60 07/30$106.00–$172.00$123.50--
$800.00Jan 21$158.00$167.00$162.50$182.98 07/17$142.50–$211.00$162.50--
$860.00Aug 21$12.70$20.00$16.35$61.60 07/29$11.65–$51.65$16.3549
$860.00Sep 18$21.70$29.00$25.35$38.99 07/31$19.45–$62.15$25.35--
$860.00Nov 20$42.50$50.00$46.25$49.90 07/21$35.80–$84.25$46.25--
$860.00Dec 18$47.80$56.00$51.90$78.49 07/28$41.60–$91.20$51.90--
$860.00Jan 15$54.00$62.00$58.00$75.50 07/31$46.85–$99.60$58.00--
$860.00Mar 19$70.00$77.40$73.70$126.55 07/29$60.80–$116.70$73.70--
$860.00Jun 17$88.70$98.00$93.35$87.30 07/07$78.50–$136.00$88.70--
$860.00Jan 21$128.00$138.00$133.00$170.00 07/28$115.50–$177.00$133.00--
$790.00Aug 21$48.50$56.00$52.25$77.30 07/31$39.50–$107.65$52.25--
$790.00Dec 18$83.50$91.90$87.70$79.70 07/07$72.85–$138.05$83.50--
$790.00Jan 21$163.00$172.00$167.50$175.00 07/16$147.50–$217.50$167.50--
$870.00Aug 21$9.20$17.00$13.10$30.81 07/30$10.05–$44.90$13.10--
$870.00Sep 18$18.50$25.00$21.75$34.50 07/31$19.20–$55.75$21.75--
$870.00Nov 20$37.30$46.00$41.65$88.67 07/29$32.35–$78.40$41.65--
$870.00Dec 18$43.70$52.00$47.85$91.78 07/29$37.90–$85.35$47.85--
$780.00Aug 21$56.00$64.00$60.00$117.00 07/28$45.40–$116.80$60.00--
$780.00Sep 18$65.10$71.90$68.50$100.00 07/17$53.10–$123.20$68.50--
$780.00Nov 20$85.00$91.70$88.35$136.56 07/28$72.70–$140.35$88.35--
$780.00Dec 18$91.00$98.00$94.50$121.80 07/31$78.05–$146.35$94.50--
$780.00Jan 15$96.10$103.10$99.60$114.30 07/24$84.20–$153.00$99.60--
$780.00Mar 19$113.00$119.80$116.40$176.25 07/29$98.70–$167.75$116.40--
$880.00Aug 21$11.00$14.00$12.50$21.80 07/31$7.55–$39.35$12.50211
$880.00Sep 18$13.90$22.00$17.95$42.57 07/28$14.45–$49.80$17.95--
$880.00Nov 20$33.70$42.00$37.85$44.60 07/24$29.90–$72.55$37.85--
$880.00Dec 18$39.70$48.00$43.85$85.39 07/29$34.70–$80.05$43.85--
$880.00Jan 15$45.50$53.00$49.25$95.62 07/29$40.80–$86.75$49.25--
$880.00Feb 19$55.50$64.00$59.75$80.30 07/17$48.70–$97.35$59.75--
$880.00Mar 19$61.90$68.80$65.35$113.30 07/29$53.55–$105.80$65.35--
$880.00Jun 17$80.00$89.00$84.50$83.40 07/23$70.50–$125.00$83.40--
$880.00Jan 21$119.00$129.00$124.00$160.32 07/28$107.50–$167.00$124.00--
$890.00Aug 21$4.60$12.00$8.30$18.00 07/31$5.60–$34.05$8.30103
$890.00Sep 18$12.00$19.00$15.50$42.14 07/28$13.75–$44.75$15.50--
$890.00Nov 20$30.00$38.70$34.35$49.79 07/31$26.40–$68.05$34.3521
$890.00Dec 18$35.30$44.00$39.65$79.58 07/29$31.65–$74.30$39.65--
$900.00Aug 21$2.50$10.00$6.25$15.39 07/31$5.05–$28.60$6.25232
$900.00Sep 18$9.90$17.00$13.45$25.80 07/31$10.15–$39.25$13.45248
$900.00Nov 20$27.10$35.00$31.05$45.00 07/31$23.25–$62.35$31.05--
$900.00Dec 18$32.60$41.00$36.80$68.90 07/29$28.80–$69.30$36.80--
$900.00Jan 15$38.00$46.00$42.00$62.90 07/30$33.80–$76.40$42.00--
$900.00Feb 19$48.40$56.00$52.20$88.43 07/29$41.90–$86.85$52.20--
$900.00Mar 19$53.00$61.00$57.00$66.50 07/24$47.80–$93.95$57.00--
$900.00Jun 17$71.00$81.00$76.00$78.40 07/21$63.50–$114.50$76.00--
$900.00Jan 21$111.00$120.00$115.50$140.00 07/30$99.50–$157.35$115.50--
$750.00Aug 21$79.10$88.00$83.55--$83.55–$83.55—$79.1025
$910.00Aug 21$4.00$10.00$7.00$9.13 07/31$4.33–$24.20$7.00--
$910.00Sep 18$7.90$14.00$10.95$26.02 07/28$9.00–$34.65$10.955
$910.00Nov 20$23.30$32.00$27.65$28.40 07/16$21.90–$57.80$27.65--
$910.00Dec 18$28.90$37.00$32.95$72.15 07/29$26.40–$64.50$32.95--
$910.00Feb 19$47.20$52.00$49.60$90.85 07/29$39.00–$82.20$49.60--
$740.00Jan 21$191.00$201.00$196.00--$196.00–$196.00—$191.0027
$920.00Aug 21$3.40$10.00$6.70$15.51 07/28$3.35–$20.15$6.70--
$920.00Sep 18$5.60$13.00$9.30$21.30 07/30$7.05–$30.25$9.30--
$920.00Nov 20$20.40$29.00$24.70$13.50 06/25$18.70–$53.25$20.40--
$920.00Dec 18$26.10$34.00$30.05$60.40 07/28$24.25–$60.25$30.05--
$920.00Jan 15$31.80$39.00$35.40$48.00 07/31$28.50–$67.90$35.4099
$920.00Feb 19$40.00$49.00$44.50$65.42 07/30$36.60–$77.05$44.50--
$920.00Mar 19$48.00$54.00$51.00$60.00 07/16$40.15–$84.15$51.00--
$920.00Jun 17$65.00$73.00$69.00$105.66 07/28$56.50–$106.00$69.00--
$920.00Jan 21$103.00$112.00$107.50$132.70 07/30$92.50–$148.50$107.50--
$930.00Aug 21$1.00$10.00$5.50$14.50 07/28$3.38–$16.70$5.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$830.00Aug 21$27.20$35.90$31.55$10.94 07/28$10.10–$55.20$27.20--
$830.00Sep 18$35.70$43.30$39.50$25.50 07/31$17.10–$46.90$35.70--
$830.00Nov 20$51.00$59.00$55.00$41.90 07/31$31.55–$74.10$51.00--
$830.00Dec 18$55.00$63.60$59.30$39.97 07/28$35.75–$78.20$55.00--
$830.00Jan 21$103.00$112.00$107.50$83.18 07/29$86.50–$121.50$103.00--
$820.00Aug 21$22.10$30.30$26.20$8.80 07/29$8.80–$49.90$22.10--
$820.00Sep 18$30.90$38.00$34.45$14.10 07/29$14.50–$55.15$30.90--
$820.00Dec 18$51.00$58.00$54.50$33.40 07/28$32.60–$72.90$51.00--
$820.00Jan 15$54.40$62.00$58.20$65.00 07/23$36.95–$76.00$58.20--
$820.00Mar 19$65.20$73.00$69.10$76.50 07/13$49.30–$85.60$69.10--
$820.00Jun 17$77.00$86.00$81.50$68.46 07/30$61.00–$96.50$77.00--
$820.00Jan 21$98.00$107.20$102.60$79.66 07/29$82.50–$115.50$98.00--
$840.00Aug 21$32.70$40.60$36.65$23.80 07/31$12.25–$62.00$32.7023
$840.00Sep 18$40.70$48.00$44.35$20.40 07/28$19.70–$66.85$40.705
$840.00Nov 20$56.30$64.00$60.15$47.30 07/31$35.40–$80.05$56.30--
$840.00Jan 15$63.50$72.30$67.90$75.30 07/23$43.95–$87.75$67.90--
$840.00Mar 19$74.90$82.00$78.45$108.79 06/25$56.35–$96.70$78.45--
$840.00Jun 17$86.00$96.00$91.00$81.00 07/27$69.00–$106.50$86.00--
$840.00Jan 21$108.00$116.00$112.00$108.00 07/16$90.50–$126.50$108.00--
$810.00Aug 21$17.50$26.50$22.00$14.30 07/27$6.45–$44.25$17.5051
$810.00Sep 18$26.00$33.40$29.70$21.61 07/27$12.95–$37.20$26.00--
$810.00Nov 20$42.40$49.50$45.95$34.60 07/31$26.05–$63.30$42.40--
$810.00Feb 19$56.00$65.50$60.75$61.51 07/20$42.60–$77.15$60.75--
$850.00Aug 21$38.60$46.70$42.65$27.70 07/31$15.20–$68.55$38.60--
$850.00Sep 18$46.80$54.00$50.40$36.60 07/31$22.85–$57.95$46.807
$850.00Dec 18$65.40$74.00$69.70$47.17 07/28$42.70–$90.10$65.40--
$800.00Aug 21$14.10$22.00$18.05$10.60 07/31$4.95–$39.00$14.10--
$800.00Sep 18$21.90$30.50$26.20$17.50 07/31$10.40–$44.60$21.90--
$800.00Nov 20$37.00$45.10$41.05$50.00 07/23$22.75–$58.10$41.05--
$800.00Dec 18$41.00$49.90$45.45$57.00 07/07$27.85–$62.10$45.45--
$800.00Jan 15$45.00$53.60$49.30$36.70 07/30$31.35–$65.70$45.00--
$800.00Mar 19$56.00$64.00$60.00$45.00 07/28$42.65–$75.55$56.00--
$800.00Jun 17$68.00$77.00$72.50$106.90 06/30$54.00–$86.50$72.50--
$800.00Jan 21$89.00$98.00$93.50$81.00 07/30$75.50–$105.50$89.00--
$860.00Aug 21$44.40$52.00$48.20$25.65 07/30$18.00–$76.70$44.40--
$860.00Sep 18$53.30$60.00$56.65$44.10 07/17$25.60–$79.95$53.30--
$860.00Dec 18$71.50$80.00$75.75$65.00 07/17$46.85–$96.55$71.50--
$860.00Jan 15$75.10$83.00$79.05$82.50 07/21$51.40–$99.70$79.05--
$860.00Mar 19$85.00$93.00$89.00$124.00 06/25$64.25–$108.05$89.00--
$860.00Jun 17$96.00$106.00$101.00$122.20 07/02$76.50–$118.50$101.00--
$790.00Aug 21$10.30$19.30$14.80$7.30 07/30$5.13–$33.40$10.30--
$790.00Sep 18$18.30$27.00$22.65$16.70 07/27$9.10–$27.80$18.30--
$790.00Jan 21$85.00$94.00$89.50$69.38 07/29$72.00–$101.50$85.00--
$870.00Aug 21$52.30$60.00$56.15$23.19 07/28$22.10–$83.80$52.30--
$870.00Sep 18$59.00$67.00$63.00$34.37 07/28$30.45–$71.25$59.00--
$780.00Aug 21$8.00$16.00$12.00$4.10 07/29$3.68–$30.10$8.00--
$780.00Sep 18$16.20$22.70$19.45$11.10 07/30$7.20–$35.80$16.20--
$780.00Nov 20$30.30$37.20$33.75$30.85 07/27$18.75–$49.20$30.85--
$780.00Jan 15$37.00$43.80$40.40$43.00 07/20$25.90–$56.70$40.40--
$780.00Mar 19$48.00$56.30$52.15$46.90 07/27$37.10–$66.20$48.00--
$780.00Jun 17$60.00$69.00$64.50$64.04 07/20$48.00–$76.55$64.04--
$780.00Jan 21$80.00$89.00$84.50$86.67 07/16$68.50–$96.50$84.50--
$880.00Aug 21$59.50$67.80$63.65$44.20 07/31$26.10–$91.25$59.50--
$880.00Sep 18$65.80$74.00$69.90$40.20 07/28$33.90–$95.40$65.80--
$880.00Jan 15$86.50$95.00$90.75$70.05 07/30$60.45–$113.00$86.50--
$880.00Jun 17$107.00$117.00$112.00$116.70 07/23$85.00–$130.50$112.00--
$770.00Aug 21$5.90$14.80$10.35$4.67 07/28$2.83–$26.15$5.90--
$770.00Sep 18$12.20$18.90$15.55$12.50 07/27$5.35–$21.90$12.50--
$770.00Feb 19$41.00$48.90$44.95$77.70 06/30$31.40–$58.05$44.95--
$770.00Jan 21$76.00$85.00$80.50$88.49 07/07$64.50–$92.00$80.50--
$890.00Aug 21$67.30$75.00$71.15$25.30 07/29$30.25–$100.70$67.30--
$890.00Sep 18$73.20$81.00$77.10$83.94 07/23$38.90–$86.90$77.10--
$760.00Aug 21$6.40$13.00$9.70$3.98 07/28$3.83–$22.25$6.40--
$760.00Sep 18$12.30$18.00$15.15$9.10 07/31$5.85–$28.10$12.30126
$760.00Nov 20$23.00$30.70$26.85$25.05 07/27$14.55–$41.05$25.056
$760.00Dec 18$27.00$35.80$31.40$65.60 06/04$19.25–$45.25$31.40--
$760.00Jan 15$30.00$39.00$34.50$26.06 07/28$21.75–$48.10$30.00--
$760.00Mar 19$41.00$47.30$44.15$69.30 06/23$31.95–$57.65$44.15--
$760.00Jun 17$52.00$62.00$57.00$51.42 07/17$42.00–$68.50$52.00--
$760.00Jan 21$72.00$81.00$76.50$60.20 07/29$61.50–$87.50$72.00--
$900.00Aug 21$75.30$83.60$79.45$33.93 07/29$35.50–$109.55$75.30--
$900.00Sep 18$80.90$88.50$84.70$76.90 07/16$44.00–$111.95$80.90--
$900.00Nov 20$92.90$100.90$96.90$112.73 07/07$60.60–$121.00$96.90--
$900.00Dec 18$96.70$105.00$100.85$85.34 07/17$64.70–$124.55$96.70--
$900.00Jan 15$99.80$107.00$103.40$121.80 07/10$68.95–$127.45$103.40--
$900.00Jun 17$119.00$128.00$123.50$103.80 07/30$94.50–$143.50$119.00--
$900.00Jan 21$140.00$149.00$144.50$160.00 06/11$117.00–$161.50$144.50--
$750.00Aug 21$2.00$10.20$6.10$3.50 07/30$3.25–$19.20$3.50259
$750.00Sep 18$8.30$15.40$11.85$7.50 07/28$3.45–$16.60$8.30--
$750.00Jan 21$69.00$76.00$72.50$89.00 06/09$58.50–$83.50$72.50--
$910.00Aug 21$84.00$92.50$88.25$51.00 07/30$41.70–$118.25$84.00--
$740.00Aug 21$1.00$7.00$4.00$3.27 07/29$2.55–$16.75$3.27--
$740.00Sep 18$8.50$13.30$10.90$7.72 07/27$4.13–$22.80$8.50--
$740.00Nov 20$18.00$24.50$21.25$49.94 06/29$11.60–$33.80$21.25--
$740.00Dec 18$21.00$30.30$25.65$35.80 07/10$16.20–$37.65$25.65--
$740.00Jan 15$25.00$32.10$28.55$56.60 06/22$17.65–$41.50$28.55--
$740.00Mar 19$34.00$42.40$38.20$35.20 07/27$27.15–$49.95$35.20--
$740.00Jan 21$65.00$73.10$69.05$55.00 07/29$56.00–$79.50$65.00--
$920.00Sep 18$97.30$104.50$100.90$146.70 06/05$54.65–$130.05$100.90--
$920.00Jan 15$113.80$121.40$117.60$93.60 07/30$80.00–$142.00$113.80--
$920.00Jun 17$131.00$141.00$136.00$115.00 07/30$104.50–$156.50$131.00--
$730.00Aug 21$0.05$9.80$4.93$3.41 07/30$1.70–$14.25$3.41--
$730.00Sep 18$4.00$12.30$8.15$6.40 07/31$4.00–$11.55$6.40--
$720.00Aug 21$0.30$10.00$5.15$3.15 07/27$2.05–$12.45$3.15--
$720.00Sep 18$3.00$11.10$7.05$4.20 07/30$4.53–$16.80$4.20--
$720.00Nov 20$13.00$20.10$16.55$25.58 07/10$8.50–$27.85$16.55--
$720.00Dec 18$17.00$25.50$21.25$27.88 07/14$13.35–$31.10$21.25--
$720.00Jan 15$20.00$27.50$23.75$33.00 07/07$15.30–$34.15$23.75--
$720.00Mar 19$29.00$36.30$32.65$30.90 07/17$23.60–$43.35$30.90--
$720.00Jan 21$58.00$67.00$62.50$65.39 07/08$50.00–$72.00$62.50--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 261
Total Puts 173
Put/Call Ratio 0.66
Net Difference 88

Prior's Put/Call Breakdown

Total Calls 2,081
Total Puts 1,488
Put/Call Ratio 0.71
Net Difference 593

Prior 7-Day Put/Call Summary

Total Calls 3,781
Total Puts 4,773
Average Put/Call Ratio 1.32
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