Tour v492
MCK
MCKESSON CORP
$849.47 +2.29%
(8/4 18:07) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:09)
◀ 8/5 14:07 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,058
Calls: 677 (64%)
Puts: 381 (36%)
Prior (08/04) 434
Calls: 261 (60%)
Puts: 173 (40%)
Current vs Prior +143.78%
Calls: +159.39% (Calls)
Puts: +120.23% (Puts)
Prior 7-Day Total 8,988
Calls: 4,042 (45%)
Puts: 4,946 (55%)
Prior 7-Day Average 2,996
Calls: 577 (45%)
Puts: 706 (55%)
Current vs Prior 7-Day Avg -64.69%
Calls: +17.24%
Puts: -46.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $2.23M
Calls: $1.08M (48%)
Puts: $1.16M (52%)
Prior (08/04) $2.39M
Calls: $1.38M (58%)
Puts: $1.02M (42%)
Current vs Prior -6.68%
Calls: -21.72%
Puts: +13.67%
Prior 7-Day Total $23.81M
Calls: $8.11M (34%)
Puts: $15.70M (66%)
Prior 7-Day Average $7.94M
Calls: $1.16M (34%)
Puts: $2.24M (66%)
Current vs Prior 7-Day Avg -71.88%
Calls: -7.07%
Puts: -48.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.56
Prior (08/04) 0.66
Current vs Prior -15.10%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -48.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 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 63,207
Calls: 35,919 (57%)
Puts: 27,288 (43%)
Prior 7-Day Average 21,069
Calls: 11,973 (57%)
Puts: 9,096 (43%)
Current vs Prior 7-Day Avg -11.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.44% | 9.79%
Prior 7.56% | 9.76%
Current vs Prior -1.59% | +0.27%
Prior 7-Day Avg 7.99% | 10.22%
Current vs 7-Day Avg -6.86% | -4.20%
Prior 7-Day Eod 7.56% | 9.76%
Current vs 7-Day Eod -1.59% | +0.27%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Prior 8.14% | 10.63%
Calls: 9.34% | 10.04%
Puts: 6.94% | 11.23%
Current vs Prior +80.10% | -7.81%
Prior 7-Day Avg 10.84% | 12.48%
Calls: 12.97% | 12.97%
Puts: 8.70% | 11.98%
Current vs 7-Day Avg +35.24% | -21.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 144% vs prior - elevated interest. Bullish P/C ratio of 0.56. Call-heavy open interest (12,322 calls vs 6,275 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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 21 of results (avg 7.3%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Aug 21139.40145.10$142.254.0%--0.9612
$700.00Aug 21149.70156.30$153.004.3%--0.9711
$760.00Aug 2193.3098.30$95.805.2%10.8966
$740.00Aug 21111.70118.10$114.905.6%--0.9124
$750.00Aug 21102.20108.20$105.205.7%--0.9125
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Sep 1850.8055.30$53.058.5%--0.5911
$910.00Aug 2164.8071.20$68.009.4%20.781

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. 32 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 21149.70156.30$153.004.3%--0.9711
$710.00Aug 21139.40145.10$142.254.0%--0.9612
$730.00Aug 21121.10128.40$124.755.9%--0.9518
$720.00Aug 21129.10138.00$133.556.7%10.9325
$750.00Aug 21102.20108.20$105.205.7%--0.9125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Aug 2164.8071.20$68.009.4%20.781
$900.00Aug 2155.9063.90$59.9013.4%--0.7420
$890.00Aug 2148.1056.50$52.3016.1%--0.6966
$900.00Sep 1862.5070.40$66.4511.9%--0.6726
$880.00Aug 2141.4048.40$44.9015.6%--0.6435

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 953, top 205)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 2110.7012.40$11.5514.7%2050.27230
$980.00Aug 210.752.35$1.55103.2%1750.0527
$950.00Aug 213.003.90$3.4526.1%760.10180
$860.00Aug 2124.2027.20$25.7011.7%750.4751
$870.00Aug 2120.2022.90$21.5512.5%260.42269
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 2125.6029.90$27.7515.5%1180.4825
$850.00Sep 1834.0038.40$36.2012.2%330.4753
$830.00Aug 2117.8021.30$19.5517.9%220.3763
$750.00Aug 212.904.20$3.5536.6%210.09265
$700.00Aug 210.451.90$1.18122.9%200.0345

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 30.6%, max 65.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$990.00Aug 21Sep 1855.6%33.7%65.0%--21
$970.00Aug 21Sep 1851.3%32.5%58.0%139
$960.00Aug 21Sep 1848.7%31.8%53.1%--135
$720.00Aug 21Sep 1858.4%38.3%52.3%144
$740.00Aug 21Sep 1852.0%37.6%38.3%--51
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$720.00Aug 21Sep 1858.4%38.3%52.3%3131
$740.00Aug 21Sep 1852.0%37.6%38.3%2201
$790.00Aug 21Sep 1843.4%33.1%31.2%240
$800.00Aug 21Sep 1843.0%33.3%29.3%31120
$760.00Aug 21Sep 1846.2%35.7%29.2%--203

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 99.00, avg 7.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$920.00$930.00Aug 21$0.40$9.60$0.4024.00$920.40
$930.00$940.00Aug 21$0.67$9.33$0.6713.93$930.67
$960.00$970.00Sep 18$0.75$9.25$0.7512.33$960.75
$930.00$940.00Sep 18$1.10$8.90$1.108.09$931.10
$940.00$950.00Aug 21$1.68$8.32$1.684.95$941.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$690.00$680.00Aug 21$0.10$9.90$0.1099.00$689.90
$700.00$690.00Aug 21$0.13$9.87$0.1375.92$699.87
$720.00$700.00Sep 18$0.95$19.05$0.9520.05$719.05
$710.00$700.00Aug 21$0.60$9.40$0.6015.67$709.40
$750.00$740.00Sep 18$0.95$9.05$0.959.53$749.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 65.67, avg 2.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$730.00$740.00Aug 21$9.85$9.85$0.1565.67$739.85
$740.00$750.00Aug 21$9.70$9.70$0.3032.33$749.70
$750.00$760.00Aug 21$9.40$9.40$0.6015.67$759.40
$720.00$730.00Aug 21$8.80$8.80$1.207.33$728.80
$720.00$740.00Sep 18$17.45$17.45$2.556.84$737.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$910.00$900.00Aug 21$8.10$8.10$1.904.26$901.90
$900.00$890.00Aug 21$7.60$7.60$2.403.17$892.40
$890.00$880.00Aug 21$7.40$7.40$2.602.85$882.60
$900.00$880.00Sep 18$13.40$13.40$6.602.03$886.60
$870.00$860.00Aug 21$6.05$6.05$3.951.53$863.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $6.39, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$970.00Aug 21Sep 18$0.8551.3%32.5%
$960.00Aug 21Sep 18$1.5048.7%31.8%
$980.00Aug 21Sep 18$2.9540.2%31.2%
$950.00Aug 21Sep 18$3.4540.1%29.8%
$720.00Aug 21Sep 18$4.2558.4%38.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Aug 21Sep 18$1.4558.4%38.3%
$700.00Aug 21Sep 18$3.0751.7%40.9%
$740.00Aug 21Sep 18$3.4752.0%37.6%
$680.00Aug 21Sep 18$4.0556.0%47.5%
$750.00Aug 21Sep 18$4.9046.6%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 6.89% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$860.00Aug 21$25.70$32.85$58.55$801.45$918.556.89%
$850.00Aug 21$30.85$27.75$58.60$791.40$908.606.90%
$840.00Aug 21$35.45$23.55$59.00$781.00$899.006.95%
$870.00Aug 21$21.55$38.90$60.45$809.55$930.457.12%
$880.00Aug 21$17.10$44.90$62.00$818.00$942.007.30%
$830.00Aug 21$43.25$19.55$62.80$767.20$892.807.39%
$820.00Aug 21$48.40$16.25$64.65$755.35$884.657.61%
$890.00Aug 21$14.20$52.30$66.50$823.50$956.507.83%
$810.00Aug 21$55.70$13.25$68.95$741.05$878.958.12%
$900.00Aug 21$11.55$59.90$71.45$828.55$971.458.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.92% of stock, avg 5.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$900.00$810.00Aug 21$11.55$13.25$24.80$785.20$924.80
$890.00$810.00Aug 21$14.20$13.25$27.45$782.55$917.45
$900.00$820.00Aug 21$11.55$16.25$27.80$792.20$927.80
$880.00$810.00Aug 21$17.10$13.25$30.35$779.65$910.35
$890.00$820.00Aug 21$14.20$16.25$30.45$789.55$920.45
$900.00$830.00Aug 21$11.55$19.55$31.10$798.90$931.10
$910.00$790.00Sep 18$16.75$14.70$31.45$758.55$941.45
$880.00$820.00Aug 21$17.10$16.25$33.35$786.65$913.35
$890.00$830.00Aug 21$14.20$19.55$33.75$796.25$923.75
$910.00$800.00Sep 18$16.75$17.80$34.55$765.45$944.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 57.82, avg credit $9.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
690/700740/750Aug 21$9.83$0.1757.82$690.17$749.83
680/690740/750Aug 21$9.80$0.2049.00$680.20$749.80
710/720790/800Aug 21$9.77$0.2342.48$710.23$799.77
750/760770/780Aug 21$9.75$0.2539.00$750.25$779.75
730/740760/770Aug 21$9.73$0.2736.04$730.27$769.73
810/820840/850Sep 18$9.55$0.4521.22$810.45$849.55
690/700750/760Aug 21$9.53$0.4720.28$690.47$759.53
680/690750/760Aug 21$9.50$0.5019.00$680.50$759.50
710/720760/770Aug 21$9.42$0.5816.24$710.58$769.42
700/710720/730Aug 21$9.40$0.6015.67$700.60$729.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$890.00$900.00$910.00Aug 21$0.10$9.9099.00
$730.00$740.00$750.00Aug 21$0.15$9.8565.67
$760.00$780.00$800.00Sep 18$0.45$19.5543.44
$880.00$890.00$900.00Aug 21$0.25$9.7539.00
$740.00$750.00$760.00Aug 21$0.30$9.7032.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$780.00$790.00$800.00Aug 21$0.10$9.9099.00
$830.00$840.00$850.00Aug 21$0.20$9.8049.00
$880.00$890.00$900.00Aug 21$0.20$9.8049.00
$810.00$820.00$830.00Aug 21$0.30$9.7032.33
$790.00$800.00$810.00Aug 21$0.35$9.6527.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-2.90, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$940.00$950.001:2Aug 21-$1.77$8.23
$970.00$980.001:2Sep 18-$2.75$7.25
$880.00$900.001:2Sep 18-$12.85$7.15
$910.00$920.001:2Aug 21-$3.40$6.60
$940.00$950.001:2Sep 18-$4.20$5.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$740.00$720.001:2Sep 18-$2.90$17.10
$850.00$820.001:2Sep 18-$12.90$17.10
$720.00$700.001:2Sep 18-$3.30$16.70
$700.00$680.001:2Sep 18-$5.75$14.25
$780.00$760.001:2Sep 18-$6.35$13.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 4.61%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$850.00Sep 18$39.200.530.1%4.61%4.68%430
$860.00Sep 18$35.400.491.2%4.17%5.41%3285
$850.00Aug 21$29.300.530.1%3.45%3.51%23188
$870.00Sep 18$28.900.452.4%3.40%5.82%14
$880.00Sep 18$26.400.413.6%3.11%6.70%--87
$860.00Aug 21$24.200.471.2%2.85%4.09%7551
$870.00Aug 21$20.200.422.4%2.38%4.79%26269
$900.00Sep 18$19.300.346.0%2.27%8.22%--253
$880.00Aug 21$14.900.373.6%1.75%5.35%--209
$910.00Sep 18$14.500.297.1%1.71%8.83%--34

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, 167 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 $790.00 01-21 call last traded $175.00 on 07/16 (now $167.00/$176.00) — try a limit near $171.50. Also watch the $800.00 01-21 call last traded $182.98 on 07/17 (now $162.00/$171.00) — try a limit near $166.50; the $810.00 01-21 call last traded $171.65 on 07/24 (now $157.00/$166.00) — try a limit near $161.50. Most tradeable put: the $860.00 03-19 put last traded $124.00 on 06/25 (now $85.80/$91.00) — try a limit near $88.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$830.00Aug 21$29.50$35.00$32.25$54.71 07/30$21.45–$73.35$32.25374
$830.00Sep 18$40.10$45.00$42.55$56.40 07/27$34.85–$82.40$42.553
$830.00Nov 20$61.40$68.00$64.70$74.50 07/16$48.05–$103.50$64.7013
$830.00Dec 18$66.00$74.00$70.00$88.10 07/17$53.05–$110.30$70.00114
$830.00Jan 21$146.00$155.00$150.50$202.70 07/29$128.50–$194.00$150.503
$840.00Aug 21$23.60$30.00$26.80$73.23 07/29$17.30–$66.30$26.8086
$840.00Sep 18$35.70$40.00$37.85$49.26 07/31$24.65–$75.70$37.85172
$840.00Nov 20$56.30$63.00$59.65$40.59 06/15$43.30–$96.45$56.303
$840.00Dec 18$62.70$68.80$65.75$56.40 07/07$49.45–$104.00$62.702
$840.00Jan 15$68.10$75.00$71.55$86.00 07/31$54.70–$111.65$71.5560
$840.00Feb 19$78.40$86.00$82.20$88.08 07/22$64.35–$121.65$82.201
$840.00Mar 19$84.60$91.00$87.80$133.44 07/29$69.20–$128.10$87.8036
$840.00Jun 17$102.00$111.00$106.50$121.00 07/17$87.50–$147.50$106.503
$840.00Jan 21$141.00$151.00$146.00$177.23 07/28$124.00–$188.00$146.0039
$820.00Aug 21$34.80$41.00$37.90$90.63 07/29$24.45–$81.70$37.9033
$820.00Sep 18$44.80$51.00$47.90$54.30 07/24$33.00–$90.15$47.9091
$820.00Nov 20$66.40$73.00$69.70$107.00 07/28$52.20–$110.45$69.706
$820.00Dec 18$71.10$79.00$75.05$53.80 07/02$58.40–$117.20$71.101
$820.00Jan 15$78.50$85.00$81.75$125.38 07/29$63.75–$124.50$81.7592
$820.00Feb 19$88.90$96.00$92.45$140.89 07/29$73.30–$135.40$92.45--
$820.00Mar 19$94.30$102.00$98.15$148.00 07/29$78.25–$140.70$98.1539
$820.00Jun 17$112.00$121.00$116.50$119.80 07/21$96.50–$159.50$116.5051
$820.00Jan 21$151.00$160.00$155.50$119.30 06/24$133.00–$199.00$151.0012
$850.00Aug 21$18.90$26.00$22.45$34.00 07/31$15.65–$58.20$22.45190
$850.00Sep 18$30.40$36.00$33.20$67.55 07/29$26.50–$68.35$33.2030
$850.00Nov 20$51.50$58.00$54.75$79.15 07/30$39.15–$90.65$54.7518
$850.00Dec 18$54.90$64.00$59.45$80.45 07/30$44.95–$97.35$59.455
$850.00Jan 21$136.00$146.00$141.00$191.28 07/29$119.50–$183.00$141.0032
$810.00Aug 21$39.50$47.00$43.25$69.20 07/30$29.50–$89.80$43.25366
$810.00Nov 20$72.30$79.00$75.65$82.64 07/20$57.35–$117.75$75.654
$810.00Dec 18$78.40$85.00$81.70$74.90 07/22$62.40–$124.10$78.404
$810.00Jan 21$157.00$166.00$161.50$171.65 07/24$137.50–$205.00$161.505
$810.00Sep 18$51.10$57.00$54.05--$54.05–$54.05—$51.102
$860.00Aug 21$16.40$22.00$19.20$61.60 07/29$11.65–$51.65$19.2051
$860.00Sep 18$25.80$31.00$28.40$38.99 07/31$19.45–$62.15$28.40280
$860.00Nov 20$46.00$53.00$49.50$49.90 07/21$35.80–$84.25$49.506
$860.00Dec 18$51.10$59.00$55.05$78.49 07/28$41.60–$91.20$55.058
$860.00Jan 15$58.20$65.00$61.60$75.50 07/31$46.85–$99.60$61.6051
$860.00Mar 19$75.10$81.00$78.05$126.55 07/29$60.80–$116.70$78.0554
$860.00Jun 17$92.00$101.00$96.50$87.30 07/07$78.50–$136.00$92.005
$860.00Jan 21$132.00$141.00$136.50$170.00 07/28$115.50–$177.00$136.5025
$800.00Aug 21$46.70$54.00$50.35$64.43 07/31$34.00–$98.70$50.35104
$800.00Sep 18$56.20$63.00$59.60$104.55 07/29$42.45–$106.45$59.60183
$800.00Nov 20$79.00$85.00$82.00$84.30 07/24$61.50–$124.85$82.008
$800.00Dec 18$83.10$90.70$86.90$103.49 07/27$67.25–$131.30$86.9016
$800.00Jan 15$88.70$96.30$92.50$118.98 07/30$73.10–$138.40$92.5046
$800.00Mar 19$105.20$113.00$109.10$162.30 07/29$88.10–$153.80$109.1035
$800.00Jun 17$123.00$132.00$127.50$164.60 07/30$106.00–$172.00$127.502
$800.00Jan 21$162.00$171.00$166.50$182.98 07/17$142.50–$211.00$166.5060
$870.00Aug 21$13.00$18.90$15.95$30.81 07/30$10.05–$44.90$15.95232
$870.00Sep 18$22.90$28.00$25.45$34.50 07/31$19.20–$55.75$25.453
$870.00Nov 20$42.00$49.00$45.50$88.67 07/29$32.35–$78.40$45.508
$870.00Dec 18$47.10$55.00$51.05$91.78 07/29$37.90–$85.35$51.0529
$790.00Aug 21$53.40$61.00$57.20$77.30 07/31$39.50–$107.65$57.2027
$790.00Dec 18$88.50$97.00$92.75$79.70 07/07$72.85–$138.05$88.504
$790.00Jan 21$167.00$176.00$171.50$175.00 07/16$147.50–$217.50$171.508
$880.00Aug 21$9.60$16.00$12.80$21.80 07/31$7.55–$39.35$12.80209
$880.00Sep 18$17.50$24.00$20.75$42.57 07/28$14.45–$49.80$20.7587
$880.00Nov 20$37.90$45.00$41.45$44.60 07/24$29.90–$72.55$41.455
$880.00Dec 18$42.40$51.00$46.70$85.39 07/29$34.70–$80.05$46.7022
$880.00Jan 15$49.80$56.00$52.90$95.62 07/29$40.80–$86.75$52.9056
$880.00Feb 19$60.40$67.00$63.70$80.30 07/17$48.70–$97.35$63.701
$880.00Mar 19$65.40$73.00$69.20$113.30 07/29$53.55–$105.80$69.2014
$880.00Jun 17$83.00$92.00$87.50$83.40 07/23$70.50–$125.00$83.401
$880.00Jan 21$123.00$132.00$127.50$160.32 07/28$107.50–$167.00$127.5022
$780.00Aug 21$61.20$68.00$64.60$117.00 07/28$45.40–$116.80$64.6081
$780.00Sep 18$70.60$77.00$73.80$100.00 07/17$53.10–$123.20$73.8024
$780.00Nov 20$89.90$97.00$93.45$136.56 07/28$72.70–$140.35$93.4535
$780.00Dec 18$94.80$103.00$98.90$121.80 07/31$78.05–$146.35$98.9013
$780.00Jan 15$101.20$109.00$105.10$114.30 07/24$84.20–$153.00$105.1041
$780.00Mar 19$117.40$125.00$121.20$176.25 07/29$98.70–$167.75$121.2039
$780.00Jan 21$172.00$182.00$177.00--$177.00–$177.00—$172.0016
$890.00Aug 21$6.50$13.00$9.75$18.00 07/31$5.60–$34.05$9.75102
$890.00Sep 18$15.70$21.00$18.35$42.14 07/28$13.75–$44.75$18.35--
$890.00Nov 20$35.00$41.00$38.00$49.79 07/31$26.40–$68.05$38.0046
$890.00Dec 18$38.50$47.00$42.75$79.58 07/29$31.65–$74.30$42.7511
$770.00Aug 21$68.80$76.00$72.40--$72.40–$72.40—$68.8043
$770.00Feb 19$118.10$126.00$122.05--$122.05–$122.05—$118.102
$770.00Jan 21$178.00$187.00$182.50--$182.50–$182.50—$178.004
$900.00Aug 21$5.70$11.00$8.35$15.39 07/31$5.05–$28.60$8.35228
$900.00Sep 18$13.30$18.00$15.65$25.80 07/31$10.15–$39.25$15.65253
$900.00Nov 20$32.00$38.00$35.00$45.00 07/31$23.25–$62.35$35.00107
$900.00Dec 18$35.80$43.00$39.40$68.90 07/29$28.80–$69.30$39.4031
$900.00Jan 15$42.30$49.00$45.65$62.90 07/30$33.80–$76.40$45.65285
$900.00Feb 19$52.20$59.00$55.60$88.43 07/29$41.90–$86.85$55.604
$900.00Mar 19$57.40$64.00$60.70$66.50 07/24$47.80–$93.95$60.7068
$900.00Jun 17$76.00$84.00$80.00$78.40 07/21$63.50–$114.50$78.401
$900.00Jan 21$114.00$123.00$118.50$140.00 07/30$99.50–$157.35$118.5057
$760.00Aug 21$76.90$84.40$80.65--$80.65–$80.65—$76.9065
$760.00Sep 18$85.50$92.00$88.75--$88.75–$88.75—$85.5036
$760.00Nov 20$103.70$111.00$107.35--$107.35–$107.35—$103.7015
$760.00Dec 18$108.60$117.00$112.80--$112.80–$112.80—$108.604
$760.00Jan 15$114.60$122.00$118.30--$118.30–$118.30—$114.6032
$760.00Mar 19$129.70$137.00$133.35--$133.35–$133.35—$129.7010
$760.00Jun 17$147.00$156.00$151.50--$151.50–$151.50—$147.001
$760.00Jan 21$184.00$193.00$188.50--$188.50–$188.50—$184.001
$910.00Aug 21$2.50$8.80$5.65$9.13 07/31$4.33–$24.20$5.6558
$910.00Sep 18$10.60$16.00$13.30$26.02 07/28$9.00–$34.65$13.3034
$910.00Nov 20$27.30$34.00$30.65$28.40 07/16$21.90–$57.80$28.407
$910.00Dec 18$32.30$40.00$36.15$72.15 07/29$26.40–$64.50$36.1513
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$830.00Aug 21$25.10$32.00$28.55$10.94 07/28$10.10–$55.20$25.1017
$830.00Sep 18$33.70$41.00$37.35$25.50 07/31$17.10–$46.90$33.706
$830.00Nov 20$50.90$57.00$53.95$41.90 07/31$31.55–$74.10$50.9013
$830.00Dec 18$53.80$62.00$57.90$39.97 07/28$35.75–$78.20$53.8013
$830.00Jan 21$101.00$111.00$106.00$83.18 07/29$86.50–$121.50$101.0022
$840.00Aug 21$30.30$37.00$33.65$23.80 07/31$12.25–$62.00$30.3024
$840.00Sep 18$40.40$45.80$43.10$20.40 07/28$19.70–$66.85$40.408
$840.00Nov 20$56.10$62.00$59.05$47.30 07/31$35.40–$80.05$56.105
$840.00Jan 15$62.50$69.80$66.15$75.30 07/23$43.95–$87.75$66.15169
$840.00Mar 19$74.30$80.90$77.60$108.79 06/25$56.35–$96.70$77.603
$840.00Jun 17$86.20$94.00$90.10$81.00 07/27$69.00–$106.50$86.202
$840.00Jan 21$106.00$116.00$111.00$108.00 07/16$90.50–$126.50$108.0011
$840.00Dec 18$58.20$66.00$62.10--$62.10–$62.10—$58.20148
$820.00Aug 21$20.40$27.70$24.05$8.80 07/29$8.80–$49.90$20.4023
$820.00Sep 18$30.00$36.00$33.00$14.10 07/29$14.50–$55.15$30.0010
$820.00Dec 18$49.00$57.00$53.00$33.40 07/28$32.60–$72.90$49.0055
$820.00Jan 15$52.30$61.00$56.65$65.00 07/23$36.95–$76.00$56.65151
$820.00Mar 19$64.60$71.90$68.25$76.50 07/13$49.30–$85.60$68.251
$820.00Jun 17$75.00$84.00$79.50$68.46 07/30$61.00–$96.50$75.002
$820.00Jan 21$96.00$106.00$101.00$79.66 07/29$82.50–$115.50$96.0012
$820.00Nov 20$45.70$53.00$49.35--$49.35–$49.35—$45.701
$850.00Aug 21$35.70$43.00$39.35$27.70 07/31$15.20–$68.55$35.7025
$850.00Sep 18$45.60$51.00$48.30$36.60 07/31$22.85–$57.95$45.6053
$850.00Dec 18$63.40$72.00$67.70$47.17 07/28$42.70–$90.10$63.407
$850.00Nov 20$60.70$67.00$63.85--$63.85–$63.85—$60.703
$850.00Jan 21$111.00$120.00$115.50--$115.50–$115.50—$111.003
$810.00Aug 21$17.00$24.00$20.50$14.30 07/27$6.45–$44.25$17.0055
$810.00Sep 18$26.00$31.00$28.50$21.61 07/27$12.95–$37.20$26.007
$810.00Nov 20$41.20$48.00$44.60$34.60 07/31$26.05–$63.30$41.205
$810.00Feb 19$56.10$63.80$59.95$61.51 07/20$42.60–$77.15$59.951
$810.00Dec 18$44.10$52.90$48.50--$48.50–$48.50—$44.105
$810.00Jan 21$92.00$101.00$96.50--$96.50–$96.50—$92.006
$860.00Aug 21$43.20$49.00$46.10$25.65 07/30$18.00–$76.70$43.205
$860.00Sep 18$50.80$57.00$53.90$44.10 07/17$25.60–$79.95$50.805
$860.00Dec 18$68.40$77.60$73.00$65.00 07/17$46.85–$96.55$68.409
$860.00Jan 15$73.30$79.80$76.55$82.50 07/21$51.40–$99.70$76.5521
$860.00Mar 19$85.80$91.00$88.40$124.00 06/25$64.25–$108.05$88.4014
$860.00Jun 17$96.60$103.80$100.20$122.20 07/02$76.50–$118.50$100.203
$860.00Jan 21$116.00$126.00$121.00--$121.00–$121.00—$116.0010
$800.00Aug 21$13.60$20.00$16.80$10.60 07/31$4.95–$39.00$13.60101
$800.00Sep 18$22.10$28.90$25.50$17.50 07/31$10.40–$44.60$22.1018
$800.00Nov 20$37.10$44.00$40.55$50.00 07/23$22.75–$58.10$40.552
$800.00Dec 18$40.40$49.00$44.70$57.00 07/07$27.85–$62.10$44.70116
$800.00Jan 15$44.00$51.40$47.70$36.70 07/30$31.35–$65.70$44.0079
$800.00Mar 19$55.20$63.00$59.10$45.00 07/28$42.65–$75.55$55.2021
$800.00Jun 17$66.00$75.00$70.50$106.90 06/30$54.00–$86.50$70.503
$800.00Jan 21$87.00$97.00$92.00$81.00 07/30$75.50–$105.50$87.0056
$870.00Aug 21$49.70$56.00$52.85$23.19 07/28$22.10–$83.80$49.7016
$870.00Sep 18$57.50$63.00$60.25$34.37 07/28$30.45–$71.25$57.501
$870.00Nov 20$71.10$79.00$75.05--$75.05–$75.05—$71.101
$870.00Dec 18$74.70$83.00$78.85--$78.85–$78.85—$74.704
$790.00Aug 21$11.00$18.00$14.50$7.30 07/30$5.13–$33.40$11.0034
$790.00Sep 18$17.10$25.00$21.05$16.70 07/27$9.10–$27.80$17.102
$790.00Jan 21$83.00$93.00$88.00$69.38 07/29$72.00–$101.50$83.0012
$790.00Dec 18$36.50$45.00$40.75--$40.75–$40.75—$36.502
$880.00Aug 21$55.30$63.00$59.15$44.20 07/31$26.10–$91.25$55.3036
$880.00Sep 18$63.20$70.00$66.60$40.20 07/28$33.90–$95.40$63.2011
$880.00Jan 15$84.20$92.00$88.10$70.05 07/30$60.45–$113.00$84.20104
$880.00Jun 17$105.80$115.00$110.40$116.70 07/23$85.00–$130.50$110.403
$880.00Nov 20$78.10$84.00$81.05--$81.05–$81.05—$78.102
$880.00Dec 18$80.10$89.00$84.55--$84.55–$84.55—$80.10103
$880.00Mar 19$95.20$103.00$99.10--$99.10–$99.10—$95.201
$880.00Jan 21$126.00$136.00$131.00--$131.00–$131.00—$126.001
$780.00Aug 21$8.00$16.00$12.00$4.10 07/29$3.68–$30.10$8.0021
$780.00Sep 18$17.30$21.90$19.60$11.10 07/30$7.20–$35.80$17.30197
$780.00Nov 20$29.30$37.00$33.15$30.85 07/27$18.75–$49.20$30.854
$780.00Jan 15$37.20$45.00$41.10$43.00 07/20$25.90–$56.70$41.1040
$780.00Mar 19$47.10$55.00$51.05$46.90 07/27$37.10–$66.20$47.1013
$780.00Jun 17$58.00$67.00$62.50$64.04 07/20$48.00–$76.55$62.501
$780.00Jan 21$79.00$89.00$84.00$86.67 07/16$68.50–$96.50$84.001
$780.00Dec 18$33.90$42.00$37.95--$37.95–$37.95—$33.905
$890.00Aug 21$63.10$70.00$66.55$25.30 07/29$30.25–$100.70$63.1066
$890.00Sep 18$69.70$77.00$73.35$83.94 07/23$38.90–$86.90$73.351
$890.00Nov 20$84.00$91.00$87.50--$87.50–$87.50—$84.001
$890.00Dec 18$86.80$95.00$90.90--$90.90–$90.90—$86.802
$770.00Aug 21$8.30$13.30$10.80$4.67 07/28$2.83–$26.15$8.30124
$770.00Sep 18$12.60$20.00$16.30$12.50 07/27$5.35–$21.90$12.606
$770.00Feb 19$40.50$48.00$44.25$77.70 06/30$31.40–$58.05$44.255
$770.00Jan 21$75.00$85.00$80.00$88.49 07/07$64.50–$92.00$80.003
$900.00Aug 21$71.30$78.00$74.65$33.93 07/29$35.50–$109.55$71.3020
$900.00Sep 18$77.40$84.00$80.70$76.90 07/16$44.00–$111.95$77.4026
$900.00Nov 20$90.90$97.00$93.95$112.73 07/07$60.60–$121.00$93.951
$900.00Dec 18$93.20$101.00$97.10$85.34 07/17$64.70–$124.55$93.204
$900.00Jan 15$96.60$104.00$100.30$121.80 07/10$68.95–$127.45$100.3025
$900.00Jun 17$116.00$126.00$121.00$103.80 07/30$94.50–$143.50$116.003
$900.00Jan 21$137.00$147.00$142.00$160.00 06/11$117.00–$161.50$142.0023
$900.00Mar 19$106.80$115.00$110.90--$110.90–$110.90—$106.8010
$760.00Aug 21$6.50$11.20$8.85$3.98 07/28$3.83–$22.25$6.5064
$760.00Sep 18$11.30$17.80$14.55$9.10 07/31$5.85–$28.10$11.30129
$760.00Nov 20$24.50$31.00$27.75$25.05 07/27$14.55–$41.05$25.0511
$760.00Dec 18$26.70$35.00$30.85$65.60 06/04$19.25–$45.25$30.855
$760.00Jan 15$30.90$38.30$34.60$26.06 07/28$21.75–$48.10$30.90100
$760.00Mar 19$40.30$48.90$44.60$69.30 06/23$31.95–$57.65$44.6012
$760.00Jun 17$50.00$60.00$55.00$51.42 07/17$42.00–$68.50$51.421
$760.00Jan 21$71.00$81.00$76.00$60.20 07/29$61.50–$87.50$71.0059
$910.00Aug 21$79.30$86.90$83.10$51.00 07/30$41.70–$118.25$79.301
$910.00Nov 20$96.50$104.80$100.65--$100.65–$100.65—$96.501
$910.00Dec 18$100.10$108.00$104.05--$104.05–$104.05—$100.101
$750.00Aug 21$2.85$9.90$6.38$3.50 07/30$3.25–$19.20$3.50263
$750.00Sep 18$9.20$15.70$12.45$7.50 07/28$3.45–$16.60$9.207

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 677
Total Puts 381
Put/Call Ratio 0.56
Net Difference 296

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,042
Total Puts 4,946
Average Put/Call Ratio 1.10
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