Tour v528
MCK
MCKESSON CORP
$866.64 -0.31%
$865.00 (-0.19%)🌙
as of 09/25 06:40 PM
(9/24 18:48) ◀
|
Friday, September 25, 2026 (6:40pm)
January 2026
|
▶
◀ 9/25 18:40

Option Volume

Detail
ℹ
Current (09/25) 181
Calls: 131 (72%)
Puts: 50 (28%)
Prior (09/24) 1,563
Calls: 1,320 (84%)
Puts: 243 (16%)
Current vs Prior -88.42%
Calls: -90.08% (Calls)
Puts: -79.42% (Puts)
Prior 7-Day Total 5,308
Calls: 3,811 (72%)
Puts: 1,497 (28%)
Prior 7-Day Average 758
Calls: 544 (72%)
Puts: 213 (28%)
Current vs Prior 7-Day Avg -76.13%
Calls: -75.94%
Puts: -76.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $502.1K
Calls: $389.9K (78%)
Puts: $112.2K (22%)
Prior (09/24) $2.31M
Calls: $1.06M (46%)
Puts: $1.25M (54%)
Current vs Prior -78.27%
Calls: -63.31%
Puts: -91.01%
Prior 7-Day Total $59.69M
Calls: $56.09M (94%)
Puts: $3.59M (6%)
Prior 7-Day Average $8.53M
Calls: $8.01M (94%)
Puts: $513.5K (6%)
Current vs Prior 7-Day Avg -94.11%
Calls: -95.13%
Puts: -78.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.38
Prior (09/24) 0.18
Current vs Prior +107.33%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -39.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 882
Calls: 653 (74%)
Puts: 229 (26%)
Prior (09/24) 2,601
Calls: 1,954 (75%)
Puts: 647 (25%)
Current vs Prior -66.09%
Prior 7-Day Total 17,621
Calls: 12,572 (71%)
Puts: 5,049 (29%)
Prior 7-Day Average 2,517
Calls: 1,796 (71%)
Puts: 721 (29%)
Current vs Prior 7-Day Avg -64.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.19% | 10.38%
Prior 5.74% | 10.76%
Current vs Prior -9.64% | -3.44%
Prior 7-Day Avg 4.34% | 8.41%
Current vs 7-Day Avg +19.54% | +23.56%
Prior 7-Day Eod 5.74% | 10.76%
Current vs 7-Day Eod -9.64% | -3.44%
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

Strong bullish conviction with 78% of dollar volume in calls ($389.9K) vs puts ($112.2K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 88% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (131 calls vs 50 puts).

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 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 -- 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. 1 found (avg delta 0.56, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Oct 1621.0027.30$24.1526.1%50.56--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 107, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Oct 160.001.50$0.75200.0%560.0362
$950.00Oct 160.803.20$2.00120.0%80.08--
$900.00Oct 167.109.20$8.1525.8%60.2738
$940.00Oct 160.006.50$3.25200.0%60.12--
$860.00Oct 1621.0027.30$24.1526.1%50.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Oct 160.051.65$0.85188.2%60.0219
$720.00Oct 160.302.65$1.48158.8%50.041
$830.00Oct 166.709.00$7.8529.3%30.2426
$800.00Oct 160.905.00$2.95139.0%10.1132
$840.00Oct 168.6011.20$9.9026.3%10.2927

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. 14 found (best R:R 53.42, avg 11.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$870.00$880.00Oct 16$2.90$7.10$2.9048%2.45$872.90
$920.00$940.00Oct 16$1.00$19.00$1.0016%19.00$921.00
$860.00$870.00Oct 16$4.95$5.05$4.9556%1.02$864.95
$890.00$900.00Oct 16$3.05$6.95$3.0534%2.28$893.05
$950.00$980.00Oct 16$1.25$28.75$1.258%23.00$951.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$720.00Oct 16$1.47$78.53$1.4711%53.42$798.53
$850.00$840.00Oct 16$1.85$8.15$1.8535%4.41$848.15
$840.00$830.00Oct 16$2.05$7.95$2.0529%3.88$837.95
$720.00$700.00Oct 16$0.63$19.37$0.634%30.75$719.37
$860.00$850.00Oct 16$4.50$5.50$4.5044%1.22$855.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.04, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$880.00$890.00Oct 16$5.10$5.10$4.9058%1.04$885.10
$940.00$950.00Oct 16$1.25$1.25$8.7588%0.14$941.25
$900.00$920.00Oct 16$3.90$3.90$16.1073%0.24$903.90
$950.00$980.00Oct 16$1.25$1.25$28.7592%0.04$951.25
$890.00$900.00Oct 16$3.05$3.05$6.9566%0.44$893.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$830.00$800.00Oct 16$4.90$4.90$25.1076%0.20$825.10
$860.00$850.00Oct 16$4.50$4.50$5.5056%0.82$855.50
$720.00$700.00Oct 16$0.63$0.63$19.3796%0.03$719.37
$840.00$830.00Oct 16$2.05$2.05$7.9571%0.26$837.95
$850.00$840.00Oct 16$1.85$1.85$8.1565%0.23$848.15

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. 1 found (cheapest 4.66% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$860.00Oct 16$24.15$16.25$40.40$819.60$900.404.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.83% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$920.00$800.00Oct 16$4.25$2.95$7.20$792.80$927.20
$920.00$830.00Oct 16$4.25$7.85$12.10$817.90$932.10
$900.00$800.00Oct 16$8.15$2.95$11.10$788.90$911.10
$920.00$840.00Oct 16$4.25$9.90$14.15$825.85$934.15
$900.00$830.00Oct 16$8.15$7.85$16.00$814.00$916.00
$890.00$800.00Oct 16$11.20$2.95$14.15$785.85$904.15
$900.00$840.00Oct 16$8.15$9.90$18.05$821.95$918.05
$920.00$850.00Oct 16$4.25$11.75$16.00$834.00$936.00
$890.00$830.00Oct 16$11.20$7.85$19.05$810.95$909.05
$900.00$850.00Oct 16$8.15$11.75$19.90$830.10$919.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.49, avg credit $4.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
830/840940/950Oct 16$3.30$6.7059%0.49$836.70$943.30
830/840890/900Oct 16$5.10$4.9037%1.04$834.90$895.10
700/720940/950Oct 16$1.88$18.1284%0.10$718.12$941.88
700/720900/920Oct 16$4.53$15.4769%0.29$715.47$904.53
700/720950/980Oct 16$1.88$28.1288%0.07$718.12$951.88
700/720920/940Oct 16$1.63$18.3780%0.09$718.37$921.63
800/830950/980Oct 16$6.15$23.8568%0.26$823.85$956.15
700/720890/900Oct 16$3.68$16.3262%0.23$716.32$893.68
800/830940/950Oct 16$6.15$23.8564%0.26$823.85$946.15
830/840900/920Oct 16$5.95$14.0544%0.42$834.05$905.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 3.88, cheapest $2.05)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$880.00$890.00$900.00Oct 16$2.05$7.9515%3.88
$860.00$870.00$880.00Oct 16$2.05$7.9515%3.88
$900.00$920.00$940.00Oct 16$2.90$17.1015%5.90
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$840.00$850.00$860.00Oct 16$2.65$7.3514%2.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.01, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$900.00$920.001:2Oct 16-$0.35$19.65
$920.00$940.001:2Oct 16-$2.25$17.75
$940.00$950.001:2Oct 16-$0.75$9.25
$890.00$900.001:2Oct 16-$5.10$4.90
$880.00$890.001:2Oct 16-$6.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$800.00$720.001:2Oct 16-$0.01$79.99
$720.00$700.001:2Oct 16-$0.22$19.78
$840.00$830.001:2Oct 16-$5.80$4.20
$860.00$850.001:2Oct 16-$7.25$2.75
$850.00$840.001:2Oct 16-$8.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.56%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$880.00Oct 16$13.500.421.5%1.56%3.10%278
$870.00Oct 16$17.100.480.4%1.97%2.36%319
$890.00Oct 16$10.000.342.7%1.15%3.85%236
$900.00Oct 16$7.100.273.9%0.82%4.67%638
$920.00Oct 16$0.800.166.2%0.09%6.25%1133
$950.00Oct 16$0.800.089.6%0.09%9.71%8--

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 $810.00 11-20 call last traded $109.00 on 09/09 (now $78.00/$82.60) — try a limit near $80.30. Also watch the $850.00 11-20 call last traded $77.50 on 09/15 (now $51.00/$57.40) — try a limit near $54.20; the $940.00 11-20 call last traded $26.85 on 09/10 (now $16.00/$18.00) — try a limit near $17.00. Most tradeable put: the $840.00 10-16 put last traded $9.10 on 09/18 (now $8.60/$11.20) — try a limit near $9.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Oct 16$17.10$21.30$19.20$30.43 09/18$19.20–$72.55$19.2019
$870.00Nov 20$42.30$46.10$44.20$51.48 08/19$44.20–$89.45$44.20--
$870.00Dec 18$48.10$52.60$50.35$65.15 09/10$50.35–$96.10$50.35--
$860.00Oct 16$21.00$27.30$24.15$36.70 09/18$24.15–$80.85$24.15--
$860.00Nov 20$45.00$51.40$48.20$55.00 09/18$48.20–$96.90$48.20--
$860.00Dec 18$52.00$59.50$55.75$80.61 09/14$55.75–$102.40$55.75--
$860.00Jan 15$59.00$65.30$62.15$95.06 09/04$62.15–$109.90$62.15--
$860.00Feb 19$72.40$81.40$76.90$92.70 09/08$76.90–$120.65$76.90--
$860.00Mar 19$80.20$87.00$83.60$126.55 07/29$83.60–$126.55$83.60--
$860.00Jan 21$142.00$151.00$146.50$187.00 09/03$146.50–$190.00$146.50--
$880.00Oct 16$13.50$19.10$16.30$22.64 09/18$16.30–$64.75$16.3078
$880.00Nov 20$36.50$41.70$39.10$40.00 09/18$39.10–$82.45$39.10--
$880.00Dec 18$42.00$47.70$44.85$63.10 09/08$44.85–$89.05$44.85--
$880.00Jan 15$49.00$54.90$51.95$65.62 09/10$51.95–$96.30$51.95--
$880.00Mar 19$69.30$78.00$73.65$100.55 08/06$73.65–$113.90$73.65--
$880.00Jun 17$90.80$99.00$94.90$110.50 08/25$94.90–$134.65$94.90--
$880.00Jan 21$131.00$141.00$136.00$160.50 09/08$136.00–$178.00$136.00--
$850.00Oct 16$28.00$33.40$30.70$63.00 09/10$30.70–$88.55$30.70--
$850.00Nov 20$51.00$57.40$54.20$77.50 09/15$54.20–$103.25$54.2062
$850.00Dec 18$58.00$63.60$60.80$85.73 09/14$60.80–$110.25$60.80--
$850.00Jan 21$147.00$155.00$151.00$173.00 09/15$151.00–$196.00$151.00--
$890.00Oct 16$10.00$12.40$11.20$19.75 09/18$11.20–$57.60$11.2036
$890.00Nov 20$32.50$36.70$34.60$64.93 08/26$34.60–$76.55$34.60--
$890.00Dec 18$37.00$43.20$40.10$60.93 09/14$40.10–$83.25$40.10--
$840.00Oct 16$35.00$39.60$37.30$51.00 09/18$37.30–$97.50$37.30--
$840.00Nov 20$58.50$62.90$60.70$66.13 08/21$60.70–$112.05$60.70--
$840.00Dec 18$64.00$68.90$66.45$98.20 08/10$66.45–$117.10$66.45--
$840.00Jan 15$71.00$78.20$74.60$98.43 09/09$74.60–$124.85$74.60--
$840.00Feb 19$83.90$92.50$88.20$128.35 09/04$88.20–$134.55$88.20--
$840.00Mar 19$91.30$98.30$94.80$103.03 09/11$94.80–$140.25$94.80--
$840.00Jun 17$112.60$121.00$116.80$133.20 08/25$116.80–$160.95$116.80--
$840.00Jan 21$152.00$160.00$156.00$177.23 07/28$156.00–$202.00$156.00--
$900.00Oct 16$7.10$9.20$8.15$12.10 09/18$8.15–$50.70$8.1538
$900.00Nov 20$26.50$32.40$29.45$40.86 09/11$29.45–$70.35$29.45--
$900.00Dec 18$33.00$40.40$36.70$53.63 09/15$36.70–$76.55$36.70--
$900.00Jan 15$40.00$46.00$43.00$48.80 09/18$43.00–$84.75$43.00--
$900.00Feb 19$53.10$61.20$57.15$74.52 09/15$57.15–$96.05$57.15--
$900.00Mar 19$60.00$68.20$64.10$93.00 09/14$64.10–$101.90$64.10--
$900.00Jun 17$81.50$90.00$85.75$108.00 08/07$85.75–$123.40$85.75--
$900.00Jan 21$122.00$130.00$126.00$141.65 09/15$126.00–$168.00$126.00--
$830.00Oct 16$42.00$48.80$45.40$59.01 09/18$45.40–$106.25$45.40--
$830.00Nov 20$63.90$68.40$66.15$108.87 09/01$66.15–$120.00$66.15--
$830.00Dec 18$70.00$76.20$73.10$81.50 08/13$73.10–$125.25$73.10--
$830.00Jan 21$158.00$167.00$162.50$180.84 08/10$162.50–$208.50$162.50--
$910.00Oct 16$2.80$6.70$4.75$11.76 09/18$4.75–$44.20$4.75--
$910.00Nov 20$22.70$29.20$25.95$44.70 08/31$25.95–$63.75$25.9511
$910.00Dec 18$29.00$36.30$32.65$56.25 08/25$32.65–$71.00$32.65--
$910.00Feb 19$48.90$58.00$53.45$88.77 09/03$53.45–$89.95$53.45--
$820.00Oct 16$50.00$57.10$53.55$60.15 09/18$53.55–$115.25$53.55--
$820.00Nov 20$70.30$75.80$73.05$117.02 09/01$73.05–$128.05$73.05--
$820.00Jan 15$84.00$91.00$87.50$91.80 08/17$87.50–$139.75$87.50--
$820.00Feb 19$95.60$104.70$100.15$140.89 07/29$100.15–$149.65$100.15--
$820.00Mar 19$103.00$110.10$106.55$148.00 07/29$106.55–$154.40$106.55--
$820.00Jun 17$123.90$132.00$127.95$141.90 09/11$127.95–$173.95$127.95--
$820.00Jan 21$164.00$173.00$168.50$156.00 08/04$168.00–$213.70$164.00--
$920.00Oct 16$0.80$7.70$4.25$9.00 09/18$4.25–$38.15$4.25133
$920.00Nov 20$19.50$24.00$21.75$26.50 09/18$21.75–$58.40$21.7537
$920.00Dec 18$25.00$31.60$28.30$45.80 08/27$28.30–$65.30$28.30--
$920.00Jan 15$32.00$38.40$35.20$53.21 09/14$35.20–$73.25$35.20--
$920.00Feb 19$44.80$53.00$48.90$64.89 09/15$48.90–$84.70$48.90--
$920.00Mar 19$51.60$60.00$55.80$60.40 09/18$55.80–$90.35$55.80--
$920.00Jun 17$72.10$80.00$76.05$94.12 09/08$76.05–$113.75$76.05--
$920.00Jan 21$113.00$121.00$117.00$150.76 09/02$117.00–$157.00$117.00--
$810.00Nov 20$78.00$82.60$80.30$109.00 09/09$80.30–$136.25$80.305
$810.00Dec 18$84.00$90.20$87.10$97.75 09/18$87.10–$141.25$87.10--
$810.00Jan 21$169.00$179.00$174.00$171.65 07/24$173.50–$221.00$171.65--
$930.00Oct 16$0.60$7.40$4.00$4.00 09/18$4.00–$32.45$4.00--
$930.00Nov 20$16.40$23.30$19.85$36.90 09/09$19.85–$53.90$19.85--
$930.00Dec 18$22.00$29.60$25.80$55.45 09/03$25.80–$60.20$25.80--
$800.00Oct 16$68.20$73.40$70.80$75.54 09/18$70.80–$132.45$70.80--
$800.00Nov 20$84.00$91.10$87.55$142.77 09/03$87.55–$144.90$87.55--
$800.00Dec 18$91.00$97.20$94.10$103.49 07/27$94.10–$149.50$94.10--
$800.00Jan 15$97.00$104.30$100.65$117.00 09/10$100.65–$154.55$100.65--
$800.00Mar 19$116.00$122.80$119.40$146.19 09/14$119.40–$169.10$119.40--
$800.00Jun 17$136.30$145.00$140.65$164.60 07/30$140.50–$186.85$140.65--
$800.00Jan 21$175.00$185.00$180.00$199.00 08/07$179.75–$226.55$180.00--
$940.00Oct 16$0.00$6.50$3.25$4.70 09/18$3.15–$26.40$3.25--
$940.00Nov 20$16.00$18.00$17.00$26.85 09/10$17.00–$47.95$17.0051
$940.00Dec 18$18.10$26.30$22.20$26.59 09/18$22.20–$55.05$22.20--
$940.00Jan 15$25.80$32.90$29.35$45.22 09/09$29.35–$62.15$29.35--
$940.00Feb 19$37.40$46.00$41.70$65.02 09/04$41.70–$74.75$41.70--
$940.00Mar 19$46.00$51.00$48.50$74.50 09/04$48.50–$79.75$48.50--
$940.00Jun 17$63.80$72.00$67.90$84.72 09/08$67.90–$102.65$67.90--
$940.00Jan 21$104.00$113.00$108.50$141.01 09/02$108.50–$147.00$108.50--
$790.00Jan 21$181.00$191.00$186.00$190.90 08/05$185.05–$233.00$186.00--
$950.00Oct 16$0.80$3.20$2.00$2.70 09/18$2.00–$22.50$2.00--
$950.00Nov 20$10.00$18.30$14.15$26.65 09/15$14.15–$43.15$14.15--
$950.00Dec 18$16.00$23.50$19.75$36.65 08/06$19.75–$50.05$19.75--
$780.00Nov 20$100.00$106.60$103.30$159.05 09/03$103.30–$162.30$103.30--
$780.00Dec 18$106.00$112.40$109.20$102.57 08/20$109.20–$166.00$106.00--
$960.00Oct 16$0.00$3.30$1.65$2.00 09/18$1.10–$19.25$1.65--
$960.00Nov 20$7.70$16.00$11.85$23.20 09/15$11.85–$38.60$11.85--
$960.00Jan 15$19.80$25.60$22.70$43.50 09/04$22.70–$52.05$22.70--
$960.00Feb 19$30.60$38.00$34.30$56.27 09/04$34.30–$64.00$34.30--
$960.00Mar 19$36.70$44.80$40.75$53.70 08/25$40.75–$70.90$40.75--
$960.00Jun 17$56.10$63.80$59.95$74.93 09/08$59.95–$92.45$59.95--
$970.00Oct 16$0.00$3.80$1.90$3.95 09/11$1.90–$15.55$1.90--
$970.00Nov 20$5.20$13.30$9.25$25.59 09/01$9.25–$34.85$9.25--
$760.00Mar 19$144.40$150.70$147.55--$147.55–$147.55—$144.409
$980.00Oct 16$0.00$1.50$0.75--$0.75–$3.60--62
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Oct 16$18.10$23.50$20.80$18.30 09/18$10.55–$38.55$18.30--
$870.00Nov 20$38.60$45.00$41.80$39.12 09/18$24.65–$52.15$39.12--
$870.00Dec 18$44.00$50.30$47.15$44.50 09/11$30.15–$56.15$44.50--
$870.00Feb 19$57.70$65.00$61.35$53.00 08/28$41.80–$69.30$57.70--
$860.00Oct 16$14.00$18.50$16.25$11.30 09/14$8.60–$33.70$14.00--
$860.00Nov 20$36.00$42.00$39.00$34.80 09/18$21.80–$47.50$36.00--
$860.00Dec 18$41.00$44.20$42.60$43.10 09/18$27.40–$51.35$42.60--
$860.00Jan 15$43.50$48.50$46.00$42.30 09/10$31.45–$55.95$43.50--
$860.00Feb 19$54.20$59.90$57.05$45.50 09/01$39.10–$64.05$54.20--
$860.00Mar 19$57.20$62.60$59.90$52.50 09/14$43.35–$67.70$57.20--
$860.00Jun 17$68.50$77.00$72.75$85.25 08/20$54.05–$79.50$72.75--
$860.00Jan 21$88.00$97.00$92.50$78.02 09/03$77.50–$102.50$88.00--
$880.00Oct 16$25.40$28.90$27.15$20.10 09/15$13.15–$43.95$25.40--
$880.00Nov 20$43.70$49.00$46.35$44.90 08/27$27.35–$57.10$44.90--
$880.00Dec 18$49.00$56.70$52.85$46.60 08/31$33.75–$61.40$49.00--
$880.00Jan 15$53.00$58.30$55.65$38.40 09/02$37.75–$65.40$53.00--
$880.00Feb 19$62.40$70.00$66.20$48.60 09/02$45.50–$73.90$62.40--
$880.00Mar 19$67.10$72.90$70.00$65.30 09/10$49.40–$77.90$67.10--
$880.00Jun 17$79.00$87.00$83.00$95.25 08/20$61.75–$89.50$83.00--
$880.00Jan 21$98.00$107.00$102.50$102.00 08/27$84.50–$112.00$102.00--
$850.00Oct 16$9.00$14.50$11.75$14.85 09/18$7.00–$28.20$11.7560
$850.00Nov 20$29.90$34.50$32.20$30.61 09/18$19.00–$42.10$30.61--
$850.00Dec 18$35.00$40.20$37.60$53.15 08/20$24.55–$47.10$37.60--
$850.00Feb 19$46.60$55.90$51.25$37.15 09/04$35.65–$59.50$46.60--
$850.00Jan 21$83.00$93.00$88.00$82.90 09/09$73.70–$97.50$83.00--
$890.00Oct 16$31.20$37.00$34.10$29.80 09/10$14.90–$49.15$31.20--
$890.00Nov 20$50.90$54.30$52.60$31.80 09/02$31.90–$62.30$50.90--
$890.00Dec 18$54.00$61.80$57.90$48.90 09/08$37.05–$67.55$54.00--
$890.00Feb 19$67.70$75.00$71.35$51.20 09/02$49.80–$79.25$67.70--
$840.00Oct 16$8.60$11.20$9.90$9.10 09/18$5.60–$24.25$9.1027
$840.00Nov 20$25.00$30.50$27.75$21.57 09/15$16.50–$37.45$25.00--
$840.00Dec 18$32.10$35.40$33.75$22.60 09/04$22.05–$43.40$32.10--
$840.00Jan 15$36.00$42.10$39.05$32.70 09/09$24.85–$47.40$36.00--
$840.00Feb 19$42.90$51.60$47.25$38.50 09/01$32.55–$55.10$42.90--
$840.00Mar 19$50.10$53.50$51.80$45.90 08/26$36.05–$59.50$50.10--
$840.00Jun 17$59.80$69.00$64.40$81.00 07/27$48.05–$72.00$64.40--
$840.00Sep 17$71.00$78.00$74.50$67.75 08/28$58.50–$82.50$71.00--
$840.00Jan 21$80.00$89.00$84.50$70.56 09/02$69.25–$94.00$80.00--
$900.00Oct 16$37.70$44.00$40.85$38.38 09/18$19.05–$55.65$38.38--
$900.00Nov 20$56.60$60.10$58.35$35.40 09/03$35.05–$68.45$56.60--
$900.00Dec 18$60.00$67.70$63.85$47.73 09/01$40.45–$73.45$60.00--
$900.00Jan 15$65.70$69.60$67.65$49.80 09/04$45.45–$76.30$65.70--
$900.00Mar 19$77.90$85.00$81.45$70.30 09/14$57.20–$88.10$77.90--
$900.00Jun 17$88.20$97.00$92.60$78.00 09/01$69.95–$101.00$88.20--
$900.00Sep 17$97.00$107.00$102.00$96.02 08/28$82.00–$112.00$97.00--
$900.00Jan 21$108.00$117.00$112.50$100.43 09/01$92.80–$122.50$108.00--
$830.00Oct 16$6.70$9.00$7.85$9.61 09/18$3.75–$20.95$7.8526
$830.00Nov 20$23.00$26.80$24.90$18.90 09/14$15.45–$33.55$23.00--
$830.00Dec 18$28.10$31.70$29.90$49.29 08/03$19.10–$39.25$29.90--
$830.00Feb 19$38.90$47.60$43.25$31.50 09/04$30.65–$51.25$38.90--
$830.00Jan 21$75.00$84.00$79.50$71.20 09/01$65.15–$89.50$75.00--
$910.00Oct 16$44.90$52.00$48.45$49.90 09/18$22.50–$61.00$48.45--
$910.00Nov 20$62.50$66.50$64.50$56.30 09/18$38.75–$74.65$62.50--
$910.00Dec 18$65.70$73.60$69.65$66.30 08/12$44.90–$79.45$66.30--
$910.00Feb 19$79.20$86.00$82.60$76.40 09/10$57.30–$90.80$79.20--
$820.00Oct 16$4.20$7.50$5.85$5.43 09/18$3.05–$18.70$5.43--
$820.00Nov 20$18.00$23.40$20.70$16.85 09/14$13.45–$29.75$18.00--
$820.00Dec 18$25.00$28.10$26.55$21.20 09/15$17.55–$36.50$25.00--
$820.00Jan 15$29.00$35.40$32.20$26.30 09/09$20.35–$38.75$29.00--
$820.00Feb 19$35.20$43.90$39.55$34.60 09/08$27.10–$47.00$35.20--
$820.00Jun 17$52.40$61.00$56.70$68.46 07/30$42.10–$64.00$56.70--
$820.00Jan 21$71.00$80.00$75.50$94.40 08/05$62.50–$85.00$75.50--
$920.00Oct 16$54.80$59.80$57.30$49.97 09/18$26.95–$68.75$54.80--
$920.00Nov 20$69.40$74.50$71.95$59.00 09/08$43.20–$81.35$69.40--
$920.00Jan 15$78.10$81.80$79.95$52.70 09/03$53.40–$88.60$78.10--
$920.00Feb 19$84.00$92.00$88.00$84.60 08/11$61.20–$96.25$84.60--
$920.00Mar 19$88.30$97.00$92.65$80.40 09/14$65.50–$99.25$88.30--
$920.00Jun 17$99.90$108.00$103.95$115.00 07/30$78.05–$112.00$103.95--
$810.00Oct 16$2.80$5.80$4.30$5.50 09/18$2.20–$15.75$4.30--
$810.00Nov 20$15.00$23.20$19.10$17.80 09/10$10.45–$27.80$17.80--
$810.00Dec 18$21.30$25.00$23.15$24.00 09/11$15.55–$32.05$23.15--
$810.00Feb 19$31.70$40.40$36.05$33.10 08/26$24.80–$43.10$33.10--
$930.00Oct 16$62.50$69.00$65.75$45.00 09/10$30.95–$76.55$62.50--
$930.00Nov 20$76.10$81.80$78.95$49.10 09/03$48.10–$87.50$76.10--
$800.00Oct 16$0.90$5.00$2.95$4.00 09/18$2.05–$13.05$2.9532
$800.00Nov 20$12.00$18.70$15.35$15.70 09/18$9.80–$25.00$15.35--
$800.00Dec 18$17.00$25.30$21.15$16.70 09/15$13.75–$28.30$17.00--
$800.00Jan 15$21.00$28.90$24.95$18.00 08/26$17.10–$32.00$21.00--
$800.00Feb 19$28.50$37.20$32.85$30.70 08/28$23.45–$39.50$30.70--
$800.00Mar 19$35.30$38.70$37.00$35.00 09/10$25.85–$43.40$35.30--
$800.00Jun 17$45.20$53.00$49.10$54.84 08/07$36.55–$56.00$49.10--
$800.00Jan 21$64.00$73.00$68.50$67.00 08/26$57.00–$76.50$67.00--
$940.00Nov 20$83.10$88.50$85.80$70.20 08/28$53.10–$95.00$83.10--
$940.00Jan 15$91.00$96.40$93.70$70.30 09/04$62.30–$102.85$91.00--
$940.00Feb 19$96.70$105.00$100.85$94.30 08/11$70.55–$109.80$96.70--
$790.00Oct 16$0.15$5.10$2.63$3.30 09/18$2.00–$10.95$2.63--
$790.00Dec 18$17.10$22.80$19.95$13.10 09/14$12.15–$26.05$17.10--
$790.00Feb 19$25.60$34.10$29.85$35.00 08/21$21.00–$36.55$29.85--
$790.00Jan 21$60.00$69.00$64.50$69.38 07/29$53.50–$73.00$64.50--
$950.00Nov 20$91.00$95.00$93.00$76.40 08/28$58.70–$102.55$91.00--
$780.00Oct 16$0.80$7.00$3.90$3.20 09/09$2.55–$9.25$3.20--
$780.00Nov 20$11.20$15.90$13.55$11.10 09/09$6.45–$19.55$11.2012
$780.00Dec 18$12.00$20.10$16.05$10.60 09/02$10.20–$23.45$12.00--
$780.00Feb 19$22.80$31.50$27.15$21.80 09/01$19.30–$33.55$22.80--
$780.00Mar 19$28.50$32.50$30.50$32.20 09/18$22.05–$38.60$30.50--
$780.00Jun 17$38.70$47.00$42.85$62.72 08/04$31.65–$49.00$42.85--
$780.00Jan 21$56.00$66.00$61.00$59.60 08/26$50.50–$69.50$59.60--
$770.00Oct 16$0.00$7.70$3.85$2.98 09/10$1.48–$8.15$2.98--
$770.00Feb 19$20.40$29.00$24.70$20.00 09/01$17.70–$31.20$20.40--
$740.00Nov 20$3.50$10.00$6.75--$6.75–$6.75—$3.5023

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 131
Total Puts 50
Put/Call Ratio 0.38
Net Difference 81

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,811
Total Puts 1,497
Average Put/Call Ratio 0.63
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