Tour v528
MCK
MCKESSON CORP
$869.36 -1.27%
$873.00 (+0.42%)🌙
as of 09/24 06:48 PM
(9/21 18:44) ◀
|
Thursday, September 24, 2026 (6:48pm)
January 2026
|
▶ (9/25 18:40)
◀ 9/24 18:48 ▶

Option Volume

Detail
ℹ
Current (09/24) 1,563
Calls: 1,320 (84%)
Puts: 243 (16%)
Prior (09/21) 481
Calls: 238 (49%)
Puts: 243 (51%)
Current vs Prior +224.95%
Calls: +454.62% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 4,036
Calls: 2,634 (65%)
Puts: 1,402 (35%)
Prior 7-Day Average 576
Calls: 376 (65%)
Puts: 200 (35%)
Current vs Prior 7-Day Avg +171.09%
Calls: +250.80%
Puts: +21.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $2.31M
Calls: $1.06M (46%)
Puts: $1.25M (54%)
Prior (09/21) $1.20M
Calls: $619.1K (52%)
Puts: $577.8K (48%)
Current vs Prior +93.07%
Calls: +71.64%
Puts: +116.03%
Prior 7-Day Total $57.96M
Calls: $55.46M (96%)
Puts: $2.50M (4%)
Prior 7-Day Average $8.28M
Calls: $7.92M (96%)
Puts: $357.6K (4%)
Current vs Prior 7-Day Avg -72.09%
Calls: -86.59%
Puts: +249.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.18
Prior (09/21) 1.02
Current vs Prior -81.97%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -75.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 2,601
Calls: 1,954 (75%)
Puts: 647 (25%)
Prior (09/21) 2,388
Calls: 1,330 (56%)
Puts: 1,058 (44%)
Current vs Prior +8.92%
Prior 7-Day Total 16,892
Calls: 11,788 (70%)
Puts: 5,104 (30%)
Prior 7-Day Average 2,413
Calls: 1,684 (70%)
Puts: 729 (30%)
Current vs Prior 7-Day Avg +7.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.74% | 10.76%
Prior 6.01% | 10.59%
Current vs Prior -4.45% | +1.59%
Prior 7-Day Avg 4.06% | 7.91%
Current vs 7-Day Avg +41.33% | +35.91%
Prior 7-Day Eod 6.01% | 10.59%
Current vs 7-Day Eod -4.45% | +1.59%
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 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 225% vs prior - elevated interest. Volume explosion - 171% above 7-day average (1,563 vs avg 576). Extreme bullish P/C ratio of 0.18 - heavy call buying (1,320 calls vs 243 puts).

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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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. 2 found (avg delta 0.53, highest 0.57)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Oct 1618.3026.20$22.2535.5%10.5018
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Oct 1623.3030.30$26.8026.1%40.5714

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 197, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$960.00Oct 160.052.15$1.10190.9%530.0592
$980.00Oct 160.007.20$3.60200.0%500.1018
$930.00Oct 161.107.00$4.05145.7%210.1584
$920.00Oct 161.2510.00$5.63155.4%70.19130
$940.00Oct 161.305.40$3.35122.4%20.1244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Oct 1611.9017.20$14.5536.4%340.3648
$860.00Oct 1614.6018.90$16.7525.7%110.4231
$700.00Oct 160.050.50$0.28160.7%60.01--
$880.00Oct 1623.3030.30$26.8026.1%40.5714
$870.00Oct 1618.0025.30$21.6533.7%30.50--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 3.55, avg 6.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$880.00$900.00Oct 16$5.65$14.35$5.6543%2.54$885.65
$930.00$940.00Oct 16$0.70$9.30$0.7015%13.29$930.70
$940.00$950.00Oct 16$0.57$9.43$0.5712%16.54$940.57
$870.00$880.00Oct 16$4.60$5.40$4.6050%1.17$874.60
$920.00$930.00Oct 16$1.58$8.42$1.5819%5.33$921.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$860.00$850.00Oct 16$2.20$7.80$2.2042%3.55$857.80
$840.00$780.00Oct 16$7.05$52.95$7.0530%7.51$832.95
$880.00$870.00Oct 16$5.15$4.85$5.1557%0.94$874.85
$870.00$860.00Oct 16$4.90$5.10$4.9050%1.04$865.10
$850.00$840.00Oct 16$3.50$6.50$3.5036%1.86$846.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.05, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$900.00$920.00Oct 16$6.37$6.37$13.6368%0.47$906.37
$950.00$960.00Oct 16$1.68$1.68$8.3290%0.20$951.68
$920.00$930.00Oct 16$1.58$1.58$8.4281%0.19$921.58
$870.00$880.00Oct 16$4.60$4.60$5.4050%0.85$874.60
$940.00$950.00Oct 16$0.57$0.57$9.4388%0.06$940.57
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$780.00$700.00Oct 16$3.72$3.72$76.2890%0.05$776.28
$850.00$840.00Oct 16$3.50$3.50$6.5064%0.54$846.50
$840.00$780.00Oct 16$7.05$7.05$52.9570%0.13$832.95
$860.00$850.00Oct 16$2.20$2.20$7.8058%0.28$857.80

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.05% of stock, avg 5.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$870.00Oct 16$22.25$21.65$43.90$826.10$913.905.05%
$880.00Oct 16$17.65$26.80$44.45$835.55$924.455.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.85% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$940.00$780.00Oct 16$3.35$4.00$7.35$772.65$947.35
$930.00$780.00Oct 16$4.05$4.00$8.05$771.95$938.05
$920.00$780.00Oct 16$5.63$4.00$9.63$770.37$929.63
$940.00$840.00Oct 16$3.35$11.05$14.40$825.60$954.40
$930.00$840.00Oct 16$4.05$11.05$15.10$824.90$945.10
$920.00$840.00Oct 16$5.63$11.05$16.68$823.32$936.68
$900.00$780.00Oct 16$12.00$4.00$16.00$764.00$916.00
$940.00$850.00Oct 16$3.35$14.55$17.90$832.10$957.90
$900.00$840.00Oct 16$12.00$11.05$23.05$816.95$923.05
$930.00$850.00Oct 16$4.05$14.55$18.60$831.40$948.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.07, avg credit $7.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
700/780950/960Oct 16$5.40$74.6079%0.07$774.60$955.40
700/780940/950Oct 16$4.29$75.7177%0.06$775.71$944.29
780/840950/960Oct 16$8.73$51.2760%0.17$831.27$958.73
700/780930/940Oct 16$4.42$75.5875%0.06$775.58$934.42
780/840940/950Oct 16$7.62$52.3858%0.15$832.38$947.62
700/780920/930Oct 16$5.30$74.7070%0.07$774.70$925.30
780/840930/940Oct 16$7.75$52.2556%0.15$832.25$937.75
780/840920/930Oct 16$8.63$51.3751%0.17$831.37$928.63
780/840900/920Oct 16$13.42$46.5839%0.29$826.58$913.42
700/780900/920Oct 16$10.09$69.9158%0.14$769.91$910.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 39.00, cheapest $0.13)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$930.00$940.00$950.00Oct 16$0.13$9.875%75.92
$920.00$930.00$940.00Oct 16$0.88$9.127%10.36
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$860.00$870.00$880.00Oct 16$0.25$9.7514%39.00
$850.00$860.00$870.00Oct 16$2.70$7.3014%2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-6.35, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$900.001:2Oct 16-$6.35$13.65
$920.00$930.001:2Oct 16-$2.47$7.53
$940.00$950.001:2Oct 16-$2.21$7.79
$930.00$940.001:2Oct 16-$2.65$7.35
$960.00$980.001:2Oct 16-$6.10$13.90
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$850.00$840.001:2Oct 16-$7.55$2.45
$840.00$780.001:2Oct 16$3.05$56.95
$780.00$700.001:2Oct 16$3.44$76.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.04%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$900.00Oct 16$9.000.323.5%1.04%4.56%1--
$870.00Oct 16$18.300.500.1%2.10%2.18%118
$880.00Oct 16$13.700.431.2%1.58%2.80%178
$920.00Oct 16$1.250.195.8%0.14%5.97%7130
$930.00Oct 16$1.100.157.0%0.13%7.10%2184
$940.00Oct 16$1.300.128.1%0.15%8.28%244

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 628 vol/day, 197 traded recently)

MCK averages only 628 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 $900.00 01-15 call last traded $48.80 on 09/18 (now $43.30/$47.90) — try a limit near $45.60. Also watch the $890.00 12-18 call last traded $60.93 on 09/14 (now $40.00/$46.40) — try a limit near $43.20; the $920.00 01-15 call last traded $53.21 on 09/14 (now $34.40/$39.90) — try a limit near $37.15. Most tradeable put: the $900.00 03-19 put last traded $70.30 on 09/14 (now $76.60/$81.70) — try a limit near $76.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Oct 16$18.30$26.20$22.25$30.43 09/18$22.25–$72.55$22.2518
$870.00Nov 20$42.00$50.50$46.25$51.48 08/19$41.30–$89.45$46.25--
$870.00Dec 18$49.30$58.50$53.90$65.15 09/10$46.90–$96.10$53.90--
$860.00Oct 16$26.00$30.50$28.25$36.70 09/18$28.25–$80.85$28.25--
$860.00Nov 20$47.90$55.20$51.55$55.00 09/18$45.75–$96.90$51.55--
$860.00Dec 18$54.70$63.50$59.10$80.61 09/14$51.75–$102.40$59.10--
$860.00Jan 15$62.70$69.30$66.00$95.06 09/04$58.55–$109.90$66.00--
$860.00Feb 19$74.00$82.70$78.35$92.70 09/08$69.05–$120.65$78.35--
$860.00Mar 19$82.40$87.50$84.95$126.55 07/29$74.50–$126.55$84.95--
$860.00Jan 21$144.00$152.00$148.00$187.00 09/03$133.50–$190.00$148.00--
$880.00Oct 16$13.70$21.60$17.65$22.64 09/18$17.65–$64.75$17.6578
$880.00Nov 20$37.80$45.20$41.50$40.00 09/18$37.50–$82.45$40.00--
$880.00Dec 18$44.20$51.20$47.70$63.10 09/08$43.20–$89.05$47.70--
$880.00Jan 15$51.00$57.90$54.45$65.62 09/10$49.10–$96.30$54.45--
$880.00Mar 19$71.60$79.00$75.30$100.55 08/06$65.15–$113.90$75.30--
$880.00Jun 17$92.40$100.70$96.55$110.50 08/25$86.00–$134.65$96.55--
$880.00Jan 21$134.00$142.00$138.00$160.50 09/08$124.50–$178.00$138.00--
$850.00Oct 16$31.20$38.30$34.75$63.00 09/10$32.70–$88.55$34.75--
$850.00Nov 20$53.30$61.00$57.15$77.50 09/15$50.85–$103.25$57.15--
$850.00Dec 18$60.30$68.60$64.45$85.73 09/14$56.75–$110.25$64.45--
$850.00Jan 21$149.00$158.00$153.50$173.00 09/15$138.50–$196.00$153.50--
$890.00Oct 16$9.80$17.70$13.75$19.75 09/18$13.75–$57.60$13.75--
$890.00Nov 20$32.20$40.90$36.55$64.93 08/26$32.60–$76.55$36.55--
$890.00Dec 18$40.00$46.40$43.20$60.93 09/14$39.55–$83.25$43.2013
$840.00Oct 16$37.00$45.20$41.10$51.00 09/18$38.30–$97.50$41.10--
$840.00Nov 20$59.00$66.80$62.90$66.13 08/21$55.55–$112.05$62.90--
$840.00Dec 18$66.70$74.40$70.55$98.20 08/10$62.25–$117.10$70.55--
$840.00Jan 15$73.10$80.90$77.00$98.43 09/09$68.35–$124.85$77.00--
$840.00Feb 19$85.50$94.20$89.85$128.35 09/04$79.10–$134.55$89.85--
$840.00Mar 19$93.80$100.70$97.25$103.03 09/11$84.75–$140.25$97.25--
$840.00Jun 17$114.30$122.00$118.15$133.20 08/25$105.00–$160.95$118.15--
$840.00Jan 21$155.00$163.00$159.00$177.23 07/28$143.10–$202.00$159.00--
$900.00Oct 16$9.00$15.00$12.00$12.10 09/18$11.45–$50.70$12.00--
$900.00Nov 20$28.70$35.40$32.05$40.86 09/11$29.25–$70.35$32.05108
$900.00Dec 18$35.00$43.20$39.10$53.63 09/15$35.50–$76.55$39.10--
$900.00Jan 15$43.30$47.90$45.60$48.80 09/18$41.90–$84.75$45.60262
$900.00Feb 19$54.00$63.10$58.55$74.52 09/15$52.40–$96.05$58.55--
$900.00Mar 19$62.00$69.90$65.95$93.00 09/14$57.45–$101.90$65.95--
$900.00Jun 17$82.80$91.80$87.30$108.00 08/07$77.50–$123.40$87.30--
$900.00Jan 21$124.00$133.00$128.50$141.65 09/15$115.50–$168.00$128.50--
$830.00Oct 16$46.00$52.80$49.40$59.01 09/18$43.90–$106.25$49.40--
$830.00Nov 20$65.90$73.00$69.45$108.87 09/01$61.35–$120.00$69.45--
$830.00Dec 18$73.00$80.40$76.70$81.50 08/13$66.90–$125.25$76.70--
$830.00Jan 21$160.00$169.00$164.50$180.84 08/10$148.10–$208.50$164.50--
$910.00Oct 16$5.80$11.80$8.80$11.76 09/18$8.45–$44.20$8.80--
$910.00Nov 20$23.90$32.40$28.15$44.70 08/31$24.90–$63.75$28.15--
$910.00Dec 18$31.00$39.40$35.20$56.25 08/25$31.80–$71.00$35.20--
$910.00Feb 19$50.00$58.70$54.35$88.77 09/03$48.50–$89.95$54.35--
$820.00Oct 16$53.30$61.80$57.55$60.15 09/18$49.85–$115.25$57.55--
$820.00Nov 20$72.00$80.40$76.20$117.02 09/01$66.90–$128.05$76.20--
$820.00Jan 15$86.00$94.50$90.25$91.80 08/17$79.75–$139.75$90.25--
$820.00Feb 19$98.00$106.70$102.35$140.89 07/29$90.75–$149.65$102.35--
$820.00Mar 19$105.80$112.60$109.20$148.00 07/29$95.65–$154.40$109.20--
$820.00Jun 17$126.00$134.00$130.00$141.90 09/11$115.50–$173.95$130.00--
$820.00Jan 21$166.00$175.00$170.50$156.00 08/04$153.75–$213.70$166.00--
$920.00Oct 16$1.25$10.00$5.63$9.00 09/18$5.63–$38.15$5.63130
$920.00Nov 20$20.20$29.20$24.70$26.50 09/18$23.30–$58.40$24.70--
$920.00Dec 18$30.00$36.30$33.15$45.80 08/27$28.40–$65.30$33.15--
$920.00Jan 15$34.40$39.90$37.15$53.21 09/14$34.30–$73.25$37.15112
$920.00Feb 19$45.00$53.70$49.35$64.89 09/15$44.45–$84.70$49.35--
$920.00Mar 19$55.70$62.00$58.85$60.40 09/18$49.55–$90.35$58.85--
$920.00Jun 17$73.40$82.00$77.70$94.12 09/08$69.50–$113.75$77.70--
$920.00Jan 21$115.00$123.00$119.00$150.76 09/02$107.45–$157.00$119.00--
$810.00Nov 20$79.00$87.30$83.15$109.00 09/09$72.75–$136.25$83.15--
$810.00Dec 18$87.10$93.70$90.40$97.75 09/18$78.75–$141.25$90.40--
$810.00Jan 21$172.00$180.00$176.00$171.65 07/24$158.50–$221.00$172.00--
$930.00Oct 16$1.10$7.00$4.05$4.00 09/18$4.05–$32.45$4.0084
$930.00Nov 20$16.90$26.00$21.45$36.90 09/09$21.10–$53.90$21.45--
$930.00Dec 18$24.00$30.50$27.25$55.45 09/03$25.30–$60.20$27.25--
$800.00Oct 16$70.50$79.50$75.00$75.54 09/18$63.00–$132.45$75.00--
$800.00Nov 20$86.00$94.80$90.40$142.77 09/03$78.30–$144.90$90.40--
$800.00Dec 18$94.00$100.80$97.40$103.49 07/27$84.60–$149.50$97.40--
$800.00Jan 15$100.00$108.10$104.05$117.00 09/10$91.50–$154.55$104.05--
$800.00Mar 19$119.50$125.40$122.45$146.19 09/14$106.85–$169.10$122.45--
$800.00Jun 17$138.50$147.00$142.75$164.60 07/30$127.00–$186.85$142.75--
$800.00Jan 21$178.00$186.00$182.00$199.00 08/07$164.00–$226.55$182.00--
$940.00Oct 16$1.30$5.40$3.35$4.70 09/18$3.15–$26.40$3.3544
$940.00Nov 20$15.20$20.60$17.90$26.85 09/10$17.35–$47.95$17.90--
$940.00Dec 18$20.00$29.40$24.70$26.59 09/18$23.15–$55.05$24.70--
$940.00Jan 15$27.20$32.50$29.85$45.22 09/09$28.30–$62.15$29.8563
$940.00Feb 19$38.00$46.20$42.10$65.02 09/04$38.45–$74.75$42.10--
$940.00Mar 19$45.30$53.00$49.15$74.50 09/04$43.30–$79.75$49.1539
$940.00Jun 17$64.80$73.00$68.90$84.72 09/08$61.75–$102.65$68.90--
$940.00Jan 21$106.00$115.00$110.50$141.01 09/02$99.35–$147.00$110.50--
$790.00Jan 21$184.00$192.00$188.00$190.90 08/05$169.50–$233.00$188.00--
$950.00Oct 16$0.05$5.50$2.78$2.70 09/18$2.25–$22.50$2.70--
$950.00Nov 20$11.50$19.80$15.65$26.65 09/15$15.60–$43.15$15.6547
$950.00Dec 18$17.00$26.20$21.60$36.65 08/06$20.50–$50.05$21.60--
$780.00Nov 20$103.00$108.90$105.95$159.05 09/03$91.90–$162.30$105.95--
$780.00Dec 18$108.00$115.10$111.55$102.57 08/20$97.90–$166.00$108.00--
$960.00Oct 16$0.05$2.15$1.10$2.00 09/18$1.10–$19.25$1.1092
$960.00Nov 20$9.40$18.00$13.70$23.20 09/15$13.70–$38.60$13.70--
$960.00Jan 15$20.10$26.20$23.15$43.50 09/04$23.15–$52.05$23.15523
$960.00Feb 19$31.40$38.60$35.00$56.27 09/04$32.35–$64.00$35.008
$960.00Mar 19$37.70$46.00$41.85$53.70 08/25$37.25–$70.90$41.85--
$960.00Jun 17$57.00$65.70$61.35$74.93 09/08$53.50–$92.45$61.35--
$970.00Oct 16$0.00$7.40$3.70$3.95 09/11$1.95–$15.55$3.70--
$970.00Nov 20$6.70$16.00$11.35$25.59 09/01$11.35–$34.85$11.35--
$980.00Oct 16$0.00$7.20$3.60--$3.60–$3.60—--18
$980.00Mar 19$32.10$39.30$35.70--$35.70–$35.70—$32.109
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Oct 16$18.00$25.30$21.65$18.30 09/18$10.55–$48.15$18.30--
$870.00Nov 20$38.60$45.30$41.95$39.12 09/18$24.65–$61.90$39.12--
$870.00Dec 18$43.20$51.90$47.55$44.50 09/11$30.15–$67.15$44.50--
$870.00Feb 19$56.00$62.30$59.15$53.00 08/28$41.80–$78.45$56.001
$860.00Oct 16$14.60$18.90$16.75$11.30 09/14$8.60–$43.05$14.6031
$860.00Nov 20$33.10$41.50$37.30$34.80 09/18$21.80–$57.05$34.80--
$860.00Dec 18$37.80$47.00$42.40$43.10 09/18$27.40–$61.45$42.40--
$860.00Jan 15$42.60$48.90$45.75$42.30 09/10$31.45–$65.40$42.6020
$860.00Feb 19$51.00$57.70$54.35$45.50 09/01$39.10–$73.15$51.001
$860.00Mar 19$56.30$63.60$59.95$52.50 09/14$43.35–$76.30$56.3015
$860.00Jun 17$67.30$76.40$71.85$85.25 08/20$54.05–$88.50$71.85--
$860.00Jan 21$87.00$97.00$92.00$78.02 09/03$77.50–$111.00$87.00--
$880.00Oct 16$23.30$30.30$26.80$20.10 09/15$13.15–$53.55$23.3014
$880.00Nov 20$45.10$50.90$48.00$44.90 08/27$27.35–$68.35$45.10--
$880.00Dec 18$48.10$56.80$52.45$46.60 08/31$33.75–$72.55$48.10--
$880.00Jan 15$52.00$59.40$55.70$38.40 09/02$37.75–$76.30$52.00113
$880.00Feb 19$60.40$68.20$64.30$48.60 09/02$45.50–$84.10$60.40--
$880.00Mar 19$66.00$71.30$68.65$65.30 09/10$49.40–$87.30$66.008
$880.00Jun 17$77.00$86.00$81.50$95.25 08/20$61.75–$100.00$81.50--
$880.00Jan 21$96.00$106.00$101.00$102.00 08/27$84.50–$121.50$101.00--
$850.00Oct 16$11.90$17.20$14.55$14.85 09/18$7.00–$37.95$14.5548
$850.00Nov 20$29.50$34.90$32.20$30.61 09/18$19.00–$52.10$30.616
$850.00Dec 18$34.10$40.20$37.15$53.15 08/20$24.55–$56.20$37.15--
$850.00Feb 19$46.00$54.90$50.45$37.15 09/04$35.65–$67.80$46.00--
$850.00Jan 21$82.00$92.00$87.00$82.90 09/09$73.70–$106.00$82.90--
$890.00Oct 16$29.50$36.10$32.80$29.80 09/10$14.90–$60.45$29.80--
$890.00Nov 20$48.80$54.60$51.70$31.80 09/02$31.90–$74.50$48.80--
$890.00Dec 18$53.50$60.90$57.20$48.90 09/08$37.05–$78.75$53.50--
$890.00Feb 19$65.80$73.40$69.60$51.20 09/02$49.80–$90.25$65.804
$840.00Oct 16$8.50$13.60$11.05$9.10 09/18$5.60–$32.70$9.1027
$840.00Nov 20$25.60$30.90$28.25$21.57 09/15$16.50–$47.45$25.6037
$840.00Dec 18$30.20$36.80$33.50$22.60 09/04$22.05–$51.85$30.20--
$840.00Jan 15$34.00$41.30$37.65$32.70 09/09$24.85–$56.00$34.00--
$840.00Feb 19$42.00$50.80$46.40$38.50 09/01$32.55–$63.70$42.00--
$840.00Mar 19$46.80$56.00$51.40$45.90 08/26$36.05–$66.35$46.80--
$840.00Jun 17$58.90$68.00$63.45$81.00 07/27$48.05–$78.50$63.45--
$840.00Sep 17$68.00$78.00$73.00$67.75 08/28$58.50–$90.50$68.00--
$840.00Jan 21$78.00$88.00$83.00$70.56 09/02$69.25–$101.50$78.00--
$900.00Oct 16$36.20$43.10$39.65$38.38 09/18$19.05–$67.60$38.38--
$900.00Nov 20$54.10$61.00$57.55$35.40 09/03$35.05–$80.85$54.10--
$900.00Dec 18$59.10$66.40$62.75$47.73 09/01$40.45–$85.40$59.10--
$900.00Jan 15$63.00$70.80$66.90$49.80 09/04$45.45–$88.30$63.0021
$900.00Mar 19$76.60$81.70$79.15$70.30 09/14$57.20–$98.60$76.6025
$900.00Jun 17$86.70$96.00$91.35$78.00 09/01$69.95–$110.00$86.70--
$900.00Sep 17$96.00$106.00$101.00$96.02 08/28$82.00–$121.00$96.02--
$900.00Jan 21$107.00$116.00$111.50$100.43 09/01$92.80–$132.00$107.00--
$900.00Feb 19$71.00$78.80$74.90--$74.90–$74.90—$71.002
$830.00Oct 16$4.00$12.50$8.25$9.61 09/18$3.75–$28.85$8.25--
$830.00Nov 20$21.00$28.50$24.75$18.90 09/14$15.45–$43.05$21.00--
$830.00Dec 18$29.10$34.10$31.60$49.29 08/03$19.10–$46.85$31.60--
$830.00Feb 19$38.00$46.90$42.45$31.50 09/04$30.65–$58.20$38.00--
$830.00Jan 21$74.00$84.00$79.00$71.20 09/01$65.15–$96.50$74.00--
$910.00Oct 16$43.70$49.90$46.80$49.90 09/18$22.50–$75.50$46.80--
$910.00Nov 20$60.30$66.50$63.40$56.30 09/18$38.75–$87.60$60.30--
$910.00Dec 18$64.60$73.90$69.25$66.30 08/12$44.90–$91.95$66.30--
$910.00Feb 19$77.00$83.90$80.45$76.40 09/10$57.30–$102.45$77.00--
$820.00Oct 16$1.70$7.50$4.60$5.43 09/18$3.05–$24.35$4.60--
$820.00Nov 20$20.20$25.30$22.75$16.85 09/14$13.45–$38.15$20.20--
$820.00Dec 18$23.20$29.80$26.50$21.20 09/15$17.55–$42.85$23.2064
$820.00Jan 15$26.30$35.50$30.90$26.30 09/09$20.35–$46.70$26.30--
$820.00Feb 19$34.00$43.30$38.65$34.60 09/08$27.10–$54.60$34.60--
$820.00Jun 17$51.00$60.00$55.50$68.46 07/30$42.10–$71.00$55.50--
$820.00Jan 21$70.00$80.00$75.00$94.40 08/05$62.50–$92.00$75.00--
$920.00Oct 16$51.70$59.00$55.35$49.97 09/18$26.95–$83.55$51.70--
$920.00Nov 20$66.20$75.00$70.60$59.00 09/08$43.20–$95.20$66.20--
$920.00Jan 15$75.00$82.50$78.75$52.70 09/03$53.40–$101.00$75.00--
$920.00Feb 19$82.00$90.30$86.15$84.60 08/11$61.20–$108.85$84.60--
$920.00Mar 19$88.00$95.10$91.55$80.40 09/14$65.50–$111.70$88.00--
$920.00Jun 17$97.70$107.00$102.35$115.00 07/30$78.05–$123.00$102.35--
$810.00Oct 16$1.50$7.80$4.65$5.50 09/18$2.20–$21.55$4.65--
$810.00Nov 20$14.60$23.50$19.05$17.80 09/10$10.45–$34.35$17.80--
$810.00Dec 18$20.70$27.40$24.05$24.00 09/11$15.55–$39.85$24.009
$810.00Feb 19$31.00$39.90$35.45$33.10 08/26$24.80–$50.15$33.10--
$930.00Oct 16$60.30$68.00$64.15$45.00 09/10$30.95–$93.55$60.30--
$930.00Nov 20$73.10$81.00$77.05$49.10 09/03$48.10–$102.25$73.10--
$800.00Oct 16$0.45$5.00$2.73$4.00 09/18$2.05–$17.65$2.73--
$800.00Nov 20$12.80$19.70$16.25$15.70 09/18$9.80–$30.95$15.70--
$800.00Dec 18$17.00$24.40$20.70$16.70 09/15$13.75–$35.65$17.00--
$800.00Jan 15$20.50$29.50$25.00$18.00 08/26$17.10–$38.55$20.50--
$800.00Feb 19$28.00$36.70$32.35$30.70 08/28$23.45–$46.10$30.70--
$800.00Mar 19$33.00$39.80$36.40$35.00 09/10$25.85–$49.35$35.0025
$800.00Jun 17$43.90$53.00$48.45$54.84 08/07$36.55–$62.50$48.45--
$800.00Jan 21$62.00$72.00$67.00$67.00 08/26$57.00–$84.00$67.00--
$940.00Nov 20$81.00$86.70$83.85$70.20 08/28$53.10–$110.55$81.00--
$940.00Jan 15$89.70$96.00$92.85$70.30 09/04$62.30–$116.50$89.70--
$940.00Feb 19$94.80$102.70$98.75$94.30 08/11$70.55–$121.70$94.80--
$790.00Oct 16$0.25$8.40$4.33$3.30 09/18$2.00–$14.90$3.30--
$790.00Dec 18$15.10$22.00$18.55$13.10 09/14$12.15–$31.60$15.10--
$790.00Feb 19$25.10$33.20$29.15$35.00 08/21$21.00–$43.10$29.15--
$790.00Jan 21$59.00$69.00$64.00$69.38 07/29$53.50–$79.75$64.00--
$950.00Nov 20$88.20$96.00$92.10$76.40 08/28$58.70–$118.95$88.20--
$780.00Oct 16$0.00$8.00$4.00$3.20 09/09$2.55–$13.05$3.20--
$780.00Nov 20$8.00$15.40$11.70$11.10 09/09$6.45–$24.25$11.10--
$780.00Dec 18$12.90$20.50$16.70$10.60 09/02$10.20–$28.40$12.90148
$780.00Feb 19$22.40$30.70$26.55$21.80 09/01$19.30–$39.30$22.40--
$780.00Mar 19$27.00$35.20$31.10$32.20 09/18$22.05–$42.85$31.10--
$780.00Jun 17$37.40$46.70$42.05$62.72 08/04$31.65–$55.00$42.05--
$780.00Jan 21$56.00$65.00$60.50$59.60 08/26$50.50–$75.00$59.60--
$770.00Oct 16$0.00$8.00$4.00$2.98 09/10$1.48–$10.65$2.98--
$770.00Feb 19$20.00$28.30$24.15$20.00 09/01$17.70–$35.70$20.00--

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 1,320
Total Puts 243
Put/Call Ratio 0.18
Net Difference 1,077

Prior's Put/Call Breakdown

Total Calls 238
Total Puts 243
Put/Call Ratio 1.02
Net Difference -5

Prior 7-Day Put/Call Summary

Total Calls 2,634
Total Puts 1,402
Average Put/Call Ratio 0.75
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