Tour v528
MCK
MCKESSON CORP
$864.82 +1.00%
$864.00 (-0.09%)🌙
as of 09/29 06:42 PM
(9/28 03:27) ◀
|
Tuesday, September 29, 2026 (6:42pm)
January 2026
|
▶ (9/30 00:17)
◀ 9/29 18:42 ▶

Option Volume

Detail
ℹ
Current (09/29) 249
Calls: 160 (64%)
Puts: 89 (36%)
Prior (09/28) --
Calls: 131 (72%)
Puts: 50 (28%)
Current vs Prior +0.00%
Calls: +22.14% (Calls)
Puts: +78.00% (Puts)
Prior 7-Day Total 4,302
Calls: 3,279 (76%)
Puts: 1,023 (24%)
Prior 7-Day Average 717
Calls: 468 (76%)
Puts: 146 (24%)
Current vs Prior 7-Day Avg -65.27%
Calls: -65.84%
Puts: -39.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $1.25M
Calls: $1.01M (81%)
Puts: $239.9K (19%)
Prior (09/28) --
Calls: $389.9K (78%)
Puts: $112.2K (22%)
Current vs Prior +0.00%
Calls: +159.97%
Puts: +113.80%
Prior 7-Day Total $57.40M
Calls: $55.04M (96%)
Puts: $2.36M (4%)
Prior 7-Day Average $9.57M
Calls: $7.86M (96%)
Puts: $336.8K (4%)
Current vs Prior 7-Day Avg -86.90%
Calls: -87.11%
Puts: -28.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.56
Prior (09/28) 1.00
Current vs Prior -44.38%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -6.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 1,757
Calls: 914 (52%)
Puts: 843 (48%)
Prior (09/28) 1,734
Calls: 920 (53%)
Puts: 814 (47%)
Current vs Prior +1.33%
Prior 7-Day Total 15,705
Calls: 10,956 (70%)
Puts: 4,749 (30%)
Prior 7-Day Average 2,243
Calls: 1,565 (70%)
Puts: 678 (30%)
Current vs Prior 7-Day Avg -21.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.09% | 10.34%
Prior 5.24% | 10.30%
Current vs Prior -2.97% | +0.42%
Prior 7-Day Avg 4.84% | 9.37%
Current vs 7-Day Avg +5.06% | +10.39%
Prior 7-Day Eod 5.24% | 10.30%
Current vs 7-Day Eod -2.97% | +0.42%
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 81% of dollar volume in calls ($1.01M) vs puts ($239.9K). Bullish P/C ratio of 0.56. P/C ratio dropping 44% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 3 found (avg delta 0.59, highest 0.62)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Oct 1626.8032.90$29.8520.4%30.625
$860.00Oct 1619.9024.00$21.9518.7%10.54--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Oct 1624.0030.40$27.2023.5%10.6118

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 76, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Oct 161.655.00$3.33100.6%250.14133
$930.00Oct 161.002.10$1.5571.0%70.0871
$900.00Oct 165.507.70$6.6033.3%40.2440
$850.00Oct 1626.8032.90$29.8520.4%30.625
$870.00Oct 1614.5019.20$16.8527.9%20.4618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Oct 161.304.00$2.65101.9%110.099
$790.00Oct 160.357.10$3.72181.5%70.11--
$810.00Oct 161.207.20$4.20142.9%30.1521
$700.00Oct 160.051.15$0.60183.3%20.0215
$800.00Oct 160.858.00$4.43161.4%20.14--

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 1.14, avg 8.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$930.00$950.00Oct 16$0.65$19.35$0.658%29.77$930.65
$910.00$920.00Oct 16$1.30$8.70$1.3018%6.69$911.30
$900.00$910.00Oct 16$1.97$8.03$1.9724%4.08$901.97
$860.00$870.00Oct 16$5.10$4.90$5.1054%0.96$865.10
$870.00$900.00Oct 16$10.25$19.75$10.2546%1.93$880.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$880.00$850.00Oct 16$14.05$15.95$14.0561%1.14$865.95
$830.00$820.00Oct 16$1.42$8.58$1.4224%6.04$828.58
$800.00$790.00Oct 16$0.71$9.29$0.7114%13.08$799.29
$850.00$840.00Oct 16$2.90$7.10$2.9038%2.45$847.10
$820.00$810.00Oct 16$1.63$8.37$1.6319%5.13$818.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.22, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$920.00$930.00Oct 16$1.78$1.78$8.2286%0.22$921.78
$870.00$900.00Oct 16$10.25$10.25$19.7554%0.52$880.25
$900.00$910.00Oct 16$1.97$1.97$8.0376%0.25$901.97
$910.00$920.00Oct 16$1.30$1.30$8.7082%0.15$911.30
$930.00$950.00Oct 16$0.65$0.65$19.3592%0.03$930.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$780.00$700.00Oct 16$2.05$2.05$77.9592%0.03$777.95
$840.00$830.00Oct 16$3.00$3.00$7.0069%0.43$837.00
$790.00$780.00Oct 16$1.07$1.07$8.9389%0.12$788.93
$820.00$810.00Oct 16$1.63$1.63$8.3781%0.19$818.37
$850.00$840.00Oct 16$2.90$2.90$7.1062%0.41$847.10

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 4.97% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$850.00Oct 16$29.85$13.15$43.00$807.00$893.004.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.66% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$930.00$810.00Oct 16$1.55$4.20$5.75$804.25$935.75
$920.00$810.00Oct 16$3.33$4.20$7.53$802.47$927.53
$930.00$820.00Oct 16$1.55$5.83$7.38$812.62$937.38
$910.00$810.00Oct 16$4.63$4.20$8.83$801.17$918.83
$920.00$820.00Oct 16$3.33$5.83$9.16$810.84$929.16
$930.00$830.00Oct 16$1.55$7.25$8.80$821.20$938.80
$910.00$820.00Oct 16$4.63$5.83$10.46$809.54$920.46
$920.00$830.00Oct 16$3.33$7.25$10.58$819.42$930.58
$900.00$810.00Oct 16$6.60$4.20$10.80$799.20$910.80
$910.00$830.00Oct 16$4.63$7.25$11.88$818.12$921.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.40, avg credit $3.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
780/790920/930Oct 16$2.85$7.1575%0.40$787.15$922.85
830/840920/930Oct 16$4.78$5.2256%0.92$835.22$924.78
810/820920/930Oct 16$3.41$6.5967%0.52$816.59$923.41
790/800920/930Oct 16$2.49$7.5173%0.33$797.51$922.49
780/790900/910Oct 16$3.04$6.9665%0.44$786.96$903.04
830/840900/910Oct 16$4.97$5.0345%0.99$835.03$904.97
780/790910/920Oct 16$2.37$7.6371%0.31$787.63$912.37
820/830920/930Oct 16$3.20$6.8062%0.47$826.80$923.20
830/840910/920Oct 16$4.30$5.7051%0.75$835.70$914.30
810/820900/910Oct 16$3.60$6.4057%0.56$816.40$903.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 13.93, cheapest $0.67)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$900.00$910.00$920.00Oct 16$0.67$9.3310%13.93
$850.00$860.00$870.00Oct 16$2.80$7.2016%2.57
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$820.00$830.00$840.00Oct 16$1.58$8.4212%5.33
$800.00$810.00$820.00Oct 16$1.86$8.146%4.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.25, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$930.00$950.001:2Oct 16-$0.25$19.75
$910.00$920.001:2Oct 16-$2.03$7.97
$900.00$910.001:2Oct 16-$2.66$7.34
$870.00$900.001:2Oct 16$3.65$26.35
$920.00$930.001:2Oct 16$0.23$9.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$790.00$780.001:2Oct 16-$1.58$8.42
$820.00$810.001:2Oct 16-$2.57$7.43
$840.00$830.001:2Oct 16-$4.25$5.75
$800.00$790.001:2Oct 16-$3.01$6.99
$830.00$820.001:2Oct 16-$4.41$5.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.68%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$870.00Oct 16$14.500.460.6%1.68%2.28%218
$900.00Oct 16$5.500.244.1%0.64%4.70%440
$910.00Oct 16$1.250.185.2%0.14%5.37%122
$920.00Oct 16$1.650.146.4%0.19%6.57%25133
$930.00Oct 16$1.000.087.5%0.12%7.65%771

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 600 vol/day, 199 traded recently)

MCK averages only 600 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 $940.00 06-17 call last traded $84.72 on 09/08 (now $62.30/$67.30) — try a limit near $64.80. Also watch the $900.00 01-15 call last traded $41.40 on 09/25 (now $40.90/$46.80) — try a limit near $41.40; the $860.00 11-20 call last traded $55.00 on 09/18 (now $44.00/$50.90) — try a limit near $47.45. Most tradeable put: the $890.00 11-20 put last traded $31.80 on 09/02 (now $49.30/$57.00) — try a limit near $49.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$860.00Oct 16$19.90$24.00$21.95$23.36 09/25$19.15–$80.85$21.95--
$860.00Nov 20$44.00$50.90$47.45$55.00 09/18$42.60–$96.90$47.456
$860.00Dec 18$51.00$60.00$55.50$80.61 09/14$50.85–$102.40$55.50--
$860.00Jan 15$58.80$67.40$63.10$95.06 09/04$57.85–$109.90$63.10--
$860.00Feb 19$72.70$80.00$76.35$92.70 09/08$71.45–$120.65$76.35--
$860.00Mar 19$78.70$83.30$81.00$126.55 07/29$77.40–$126.55$81.00--
$860.00Jan 21$141.00$150.00$145.50$187.00 09/03$139.50–$190.00$145.50--
$870.00Oct 16$14.50$19.20$16.85$20.00 09/25$14.20–$72.55$16.8518
$870.00Nov 20$38.00$45.50$41.75$51.48 08/19$38.45–$89.45$41.7518
$870.00Dec 18$46.00$54.60$50.30$58.00 09/21$46.45–$96.10$50.30--
$850.00Oct 16$26.80$32.90$29.85$63.00 09/10$24.60–$88.55$29.855
$850.00Nov 20$49.30$56.30$52.80$54.00 09/25$47.80–$103.25$52.80--
$850.00Dec 18$57.00$63.60$60.30$85.73 09/14$56.00–$110.25$60.30--
$850.00Jan 21$146.00$155.00$150.50$173.00 09/15$145.00–$196.00$150.50--
$880.00Oct 16$9.80$17.30$13.55$14.69 09/25$10.75–$64.75$13.55--
$880.00Nov 20$33.70$39.50$36.60$38.60 09/25$34.80–$82.45$36.6020
$880.00Dec 18$41.00$50.00$45.50$56.00 09/21$41.35–$89.05$45.50--
$880.00Jan 15$48.50$57.00$52.75$60.21 09/21$47.90–$96.30$52.75--
$880.00Feb 19$62.10$70.00$66.05$75.50 09/21$61.35–$108.70$66.05--
$880.00Mar 19$68.30$74.10$71.20$100.55 08/06$67.65–$113.90$71.20--
$880.00Jun 17$89.40$97.90$93.65$110.50 08/25$88.90–$134.65$93.65--
$880.00Jan 21$131.00$140.00$135.50$160.50 09/08$130.50–$178.00$135.50--
$840.00Oct 16$33.60$39.70$36.65$51.00 09/18$31.65–$97.50$36.65--
$840.00Nov 20$55.00$62.40$58.70$66.13 08/21$53.75–$112.05$58.70--
$840.00Dec 18$63.00$69.30$66.15$98.20 08/10$61.60–$117.10$66.15--
$840.00Jan 15$71.10$76.50$73.80$98.43 09/09$68.90–$124.85$73.80--
$840.00Feb 19$84.20$92.00$88.10$128.35 09/04$81.95–$134.55$88.10--
$840.00Mar 19$90.00$96.30$93.15$103.03 09/11$88.45–$140.25$93.15--
$840.00Jun 17$111.00$119.00$115.00$133.20 08/25$109.45–$160.95$115.00--
$890.00Oct 16$6.10$12.60$9.35$10.20 09/25$7.80–$57.60$9.35--
$890.00Nov 20$29.00$34.20$31.60$32.50 09/25$29.70–$76.55$31.60--
$890.00Dec 18$36.00$45.00$40.50$45.00 09/24$37.15–$83.25$40.50--
$830.00Oct 16$41.30$48.60$44.95$59.01 09/18$39.00–$106.25$44.95--
$830.00Nov 20$62.00$67.70$64.85$108.87 09/01$60.15–$120.00$64.85--
$830.00Dec 18$69.00$75.20$72.10$81.50 08/13$67.70–$125.25$72.10--
$830.00Jan 21$157.00$166.00$161.50$180.84 08/10$156.00–$208.50$161.50--
$900.00Oct 16$5.50$7.70$6.60$8.50 09/25$6.05–$50.70$6.6040
$900.00Nov 20$24.20$31.10$27.65$36.60 09/24$25.90–$70.35$27.65--
$900.00Dec 18$32.00$40.40$36.20$53.63 09/15$33.15–$76.55$36.20--
$900.00Jan 15$40.90$46.80$43.85$41.40 09/25$39.00–$84.75$41.40270
$900.00Feb 19$52.50$60.80$56.65$74.52 09/15$52.25–$96.05$56.65--
$900.00Mar 19$58.80$64.90$61.85$93.00 09/14$58.45–$101.90$61.85--
$900.00Jun 17$79.70$88.00$83.85$108.00 08/07$79.50–$123.40$83.85--
$900.00Jan 21$121.00$128.00$124.50$141.65 09/15$121.00–$168.00$124.50--
$820.00Oct 16$49.60$57.00$53.30$60.15 09/18$46.05–$115.25$53.30--
$820.00Nov 20$68.90$74.50$71.70$117.02 09/01$67.60–$128.05$71.70--
$820.00Jan 15$83.20$90.00$86.60$91.80 08/17$81.50–$139.75$86.60--
$820.00Feb 19$96.60$104.00$100.30$140.89 07/29$93.70–$149.65$100.30--
$820.00Mar 19$101.90$110.40$106.15$148.00 07/29$101.05–$154.40$106.15--
$820.00Jun 17$122.70$131.00$126.85$141.90 09/11$121.30–$173.95$126.85--
$820.00Jan 21$163.00$172.00$167.50$156.00 08/04$161.50–$213.70$163.00--
$910.00Oct 16$1.25$8.00$4.63$14.50 09/21$4.00–$44.20$4.6322
$910.00Nov 20$23.70$29.50$26.60$25.20 09/25$22.10–$63.75$25.20--
$910.00Dec 18$28.00$36.90$32.45$56.25 08/25$28.65–$71.00$32.45--
$910.00Feb 19$48.00$56.00$52.00$88.77 09/03$48.15–$89.95$52.00--
$810.00Nov 20$75.60$81.20$78.40$79.30 09/25$73.90–$136.25$78.40--
$810.00Dec 18$82.60$88.30$85.45$97.75 09/18$80.65–$141.25$85.45--
$920.00Oct 16$1.65$5.00$3.33$4.14 09/25$3.33–$38.15$3.33133
$920.00Nov 20$17.00$23.30$20.15$23.30 09/25$19.45–$58.40$20.15--
$920.00Dec 18$24.00$32.70$28.35$45.80 08/27$25.55–$65.30$28.35--
$920.00Jan 15$32.20$36.60$34.40$34.43 09/25$31.25–$73.25$34.40--
$920.00Feb 19$43.80$52.00$47.90$64.89 09/15$43.95–$84.70$47.90--
$920.00Mar 19$50.20$58.50$54.35$60.40 09/18$50.10–$90.35$54.35--
$920.00Jun 17$70.70$75.30$73.00$94.12 09/08$70.55–$113.75$73.00--
$920.00Jan 21$112.00$121.00$116.50$150.76 09/02$112.00–$157.00$116.50--
$800.00Oct 16$67.30$72.00$69.65$75.54 09/18$63.05–$132.45$69.65--
$800.00Nov 20$82.70$92.00$87.35$142.77 09/03$80.60–$144.90$87.35--
$800.00Jan 15$97.20$103.10$100.15$117.00 09/10$94.65–$154.55$100.15--
$800.00Mar 19$114.80$123.20$119.00$146.19 09/14$113.70–$169.10$119.00--
$800.00Jun 17$135.20$140.00$137.60$164.60 07/30$133.40–$186.85$137.60--
$800.00Jan 21$174.00$183.00$178.50$199.00 08/07$173.95–$226.55$178.50--
$930.00Oct 16$1.00$2.10$1.55$4.00 09/24$1.55–$32.45$1.5571
$930.00Nov 20$14.00$22.60$18.30$29.80 09/21$16.05–$53.90$18.3032
$930.00Dec 18$21.00$29.40$25.20$55.45 09/03$22.35–$60.20$25.20--
$790.00Jan 21$180.00$189.00$184.50$190.90 08/05$179.50–$233.00$184.50--
$940.00Oct 16$0.00$2.00$1.00$1.92 09/25$1.00–$26.40$1.00--
$940.00Nov 20$11.00$16.90$13.95$17.00 09/25$13.95–$47.95$13.95--
$940.00Dec 18$18.00$26.10$22.05$26.59 09/18$19.45–$55.05$22.05--
$940.00Jan 15$24.50$31.70$28.10$27.75 09/25$25.40–$62.15$27.75--
$940.00Feb 19$36.00$44.20$40.10$65.02 09/04$36.75–$74.75$40.10--
$940.00Mar 19$42.30$50.60$46.45$51.20 09/24$42.45–$79.75$46.45--
$940.00Jun 17$62.30$67.30$64.80$84.72 09/08$62.35–$102.65$64.805
$940.00Jan 21$103.00$112.00$107.50$141.01 09/02$103.00–$147.00$107.50--
$780.00Nov 20$98.50$106.40$102.45$159.05 09/03$96.00–$162.30$102.45--
$780.00Dec 18$104.80$111.60$108.20$102.57 08/20$102.60–$166.00$104.80--
$780.00Jan 15$111.50$117.40$114.45$134.10 09/10$108.95–$170.90$114.45--
$780.00Mar 19$128.00$137.00$132.50$134.25 08/03$126.55–$184.45$132.50--
$780.00Jan 21$186.00$196.00$191.00$193.50 09/24$184.50–$239.00$191.00--
$950.00Oct 16$0.40$1.40$0.90$3.20 09/25$0.90–$22.50$0.90111
$950.00Nov 20$10.40$14.50$12.45$21.80 09/24$11.65–$43.15$12.4541
$950.00Dec 18$15.00$23.10$19.05$36.65 08/06$17.50–$50.05$19.05--
$960.00Oct 16$0.00$4.90$2.45$1.18 09/24$1.10–$19.25$1.18--
$960.00Nov 20$6.30$11.70$9.00$23.20 09/15$9.00–$38.60$9.00--
$960.00Jan 15$18.00$24.70$21.35$28.30 09/24$19.10–$52.05$21.35--
$960.00Feb 19$29.10$37.60$33.35$38.60 09/24$30.40–$64.00$33.35--
$960.00Mar 19$35.20$43.90$39.55$53.70 08/25$36.50–$70.90$39.55--
$960.00Jun 17$54.50$61.60$58.05$74.93 09/08$54.70–$92.45$58.05--
$970.00Oct 16$0.00$4.90$2.45$2.00 09/21$1.90–$15.55$2.00--
$970.00Nov 20$4.50$10.00$7.25$25.59 09/01$7.25–$34.85$7.25--
$970.00Dec 18$10.00$16.80$13.40$27.60 09/09$12.70–$41.30$13.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$860.00Oct 16$13.60$20.50$17.05$18.50 09/25$8.60–$20.30$17.05--
$860.00Nov 20$33.20$41.70$37.45$34.80 09/18$21.80–$40.40$34.80--
$860.00Dec 18$38.20$47.80$43.00$43.10 09/18$27.40–$45.50$43.00--
$860.00Jan 15$43.10$52.00$47.55$42.30 09/24$31.45–$49.40$43.10--
$860.00Feb 19$52.20$61.00$56.60$52.90 09/24$39.10–$59.45$52.90--
$860.00Mar 19$58.60$64.80$61.70$56.30 09/24$43.35–$63.75$58.60--
$860.00May 21$66.20$74.60$70.40$65.50 09/24$61.95–$73.45$66.20--
$860.00Jun 17$68.30$77.00$72.65$85.25 08/20$54.05–$76.40$72.65--
$860.00Sep 17$78.00$87.00$82.50$84.00 09/25$65.50–$85.50$82.50--
$860.00Jan 21$89.00$98.00$93.50$78.02 09/03$77.50–$95.50$89.00--
$870.00Oct 16$19.20$24.90$22.05$19.55 09/24$10.55–$25.75$19.55--
$870.00Nov 20$38.00$46.00$42.00$33.76 09/24$24.65–$45.45$38.00--
$870.00Dec 18$43.00$52.00$47.50$44.50 09/11$30.15–$51.35$44.50--
$870.00Feb 19$56.40$65.00$60.70$57.30 09/24$41.80–$64.40$57.30--
$870.00May 21$70.40$78.40$74.40$72.00 09/24$66.70–$78.50$72.00--
$850.00Oct 16$9.80$16.50$13.15$13.00 09/25$7.00–$16.45$13.0065
$850.00Nov 20$29.90$37.20$33.55$27.45 09/24$19.00–$35.70$29.90--
$850.00Dec 18$34.40$42.80$38.60$39.52 09/25$24.55–$41.20$38.60--
$850.00Feb 19$47.60$56.00$51.80$37.15 09/04$35.65–$54.80$47.60--
$850.00Jan 21$84.00$93.00$88.50$82.90 09/09$73.70–$91.00$84.00--
$880.00Oct 16$24.00$30.40$27.20$26.05 09/24$13.15–$31.70$26.0518
$880.00Nov 20$44.20$51.50$47.85$44.90 08/27$27.35–$50.95$44.9012
$880.00Dec 18$48.00$57.00$52.50$46.60 08/31$33.75–$57.45$48.00--
$880.00Jan 15$53.20$61.80$57.50$50.20 09/24$37.75–$60.45$53.20--
$880.00Feb 19$61.50$70.00$65.75$61.40 09/24$45.50–$69.75$61.50--
$880.00Mar 19$67.90$74.30$71.10$67.00 09/24$49.40–$73.95$67.90--
$880.00May 21$75.30$84.00$79.65$76.80 09/24$71.05–$83.35$76.80--
$880.00Jun 17$77.70$87.00$82.35$95.25 08/20$61.75–$85.70$82.35--
$880.00Jan 21$98.00$107.00$102.50$102.00 08/27$84.50–$105.00$102.00--
$840.00Oct 16$6.80$13.70$10.25$11.00 09/25$5.60–$14.50$10.25--
$840.00Nov 20$26.10$33.20$29.65$24.00 09/24$16.50–$32.90$26.10--
$840.00Dec 18$31.50$38.70$35.10$35.32 09/25$22.05–$36.80$35.10161
$840.00Jan 15$35.70$43.00$39.35$28.82 09/21$24.85–$40.70$35.70--
$840.00Feb 19$43.60$52.00$47.80$38.50 09/01$32.55–$50.65$43.60--
$840.00Mar 19$50.10$56.20$53.15$53.40 09/25$36.05–$55.05$53.15--
$840.00Sep 17$69.00$79.00$74.00$67.75 08/28$58.50–$76.50$69.00--
$840.00Jan 21$80.00$89.00$84.50$70.56 09/02$69.25–$86.50$80.00--
$890.00Oct 16$30.30$36.60$33.45$29.80 09/10$14.90–$39.45$30.30--
$890.00Nov 20$49.30$57.00$53.15$31.80 09/02$31.90–$56.60$49.3015
$890.00Dec 18$53.40$62.90$58.15$47.80 09/21$37.05–$62.35$53.40--
$890.00Feb 19$66.60$75.90$71.25$65.50 09/24$49.80–$75.20$66.60--
$890.00May 21$80.40$88.40$84.40$77.90 09/24$75.20–$88.50$80.40--
$830.00Oct 16$4.30$10.20$7.25$7.60 09/25$3.75–$12.25$7.2537
$830.00Nov 20$22.50$29.60$26.05$18.90 09/14$15.45–$27.25$22.50--
$830.00Dec 18$27.90$35.00$31.45$23.60 09/21$19.10–$33.45$27.90--
$830.00Feb 19$39.80$48.00$43.90$31.50 09/04$30.65–$46.45$39.80--
$830.00Jan 21$75.00$85.00$80.00$71.20 09/01$65.15–$82.40$75.00--
$900.00Oct 16$37.40$43.00$40.20$38.38 09/18$19.05–$47.30$38.38--
$900.00Nov 20$56.80$62.30$59.55$35.40 09/03$35.05–$63.10$56.80--
$900.00Dec 18$59.00$68.00$63.50$47.73 09/01$40.45–$68.80$59.00--
$900.00Jan 15$64.00$72.90$68.45$64.20 09/24$45.45–$71.95$64.20--
$900.00Feb 19$72.00$81.00$76.50$72.60 09/24$52.55–$80.50$72.60--
$900.00Mar 19$76.10$85.00$80.55$76.40 09/24$57.20–$84.60$76.40--
$900.00May 21$86.00$94.00$90.00$82.50 09/24$80.60–$93.85$86.00--
$900.00Jun 17$88.30$96.90$92.60$78.00 09/01$69.95–$96.45$88.30--
$900.00Sep 17$99.00$107.00$103.00$96.02 08/28$82.00–$104.00$99.00--
$900.00Jan 21$108.00$117.00$112.50$100.43 09/01$92.80–$115.50$108.00--
$820.00Oct 16$2.35$9.30$5.83$3.70 09/21$3.05–$9.50$3.70--
$820.00Nov 20$19.40$26.30$22.85$22.70 09/25$13.45–$24.35$22.70--
$820.00Dec 18$24.80$32.00$28.40$22.90 09/24$17.55–$30.20$24.80--
$820.00Jan 15$29.80$36.00$32.90$26.30 09/09$20.35–$32.90$29.80158
$820.00Feb 19$36.20$45.00$40.60$34.60 09/08$27.10–$42.35$36.20--
$820.00Jun 17$51.50$61.00$56.25$68.46 07/30$42.10–$59.10$56.25--
$820.00Jan 21$71.00$80.00$75.50$94.40 08/05$62.50–$78.00$75.50--
$910.00Oct 16$45.20$51.30$48.25$49.90 09/18$22.50–$55.80$48.25--
$910.00Nov 20$60.00$68.90$64.45$56.30 09/18$38.75–$68.95$60.00--
$910.00Dec 18$65.00$74.00$69.50$66.30 08/12$44.90–$75.35$66.30--
$910.00Feb 19$78.00$86.90$82.45$78.00 09/24$57.30–$87.10$78.00--
$910.00May 21$91.10$100.00$95.55$92.10 09/24$84.95–$99.50$92.10--
$810.00Oct 16$1.20$7.20$4.20$1.95 09/21$2.20–$8.00$1.9521
$810.00Nov 20$17.10$23.10$20.10$17.80 09/10$10.45–$20.75$17.80--
$810.00Dec 18$22.60$29.00$25.80$20.20 09/24$15.55–$26.45$22.60--
$810.00Feb 19$33.40$41.00$37.20$33.10 08/26$24.80–$39.15$33.40--
$920.00Oct 16$54.50$60.50$57.50$49.97 09/18$26.95–$64.25$54.50--
$920.00Nov 20$68.70$74.90$71.80$59.00 09/08$43.20–$76.00$68.70--
$920.00Jan 15$76.30$84.30$80.30$52.70 09/03$53.40–$84.60$76.30--
$920.00Feb 19$84.00$92.20$88.10$84.60 08/11$61.20–$92.95$84.60--
$920.00Mar 19$87.70$96.30$92.00$80.40 09/14$65.50–$96.45$87.70--
$920.00May 21$97.00$105.70$101.35$92.90 09/24$90.15–$105.45$97.00--
$920.00Jun 17$102.70$107.60$105.15$115.00 07/30$78.05–$107.50$105.15--
$800.00Oct 16$0.85$8.00$4.43$3.00 09/25$2.05–$7.40$3.00--
$800.00Nov 20$12.00$21.50$16.75$16.40 09/25$9.80–$17.70$16.40--
$800.00Dec 18$19.00$24.30$21.65$16.40 09/21$13.75–$22.30$19.00--
$800.00Jan 15$21.30$29.90$25.60$18.00 08/26$17.10–$26.05$21.3079
$800.00Feb 19$30.20$38.00$34.10$30.70 08/28$23.45–$35.65$30.70--
$800.00Mar 19$34.10$41.60$37.85$38.22 09/25$25.85–$38.40$37.85--
$800.00Jun 17$44.40$53.80$49.10$54.84 08/07$36.55–$51.85$49.10--
$800.00Jan 21$65.00$73.00$69.00$62.00 09/21$57.00–$70.10$65.00--
$930.00Oct 16$63.80$69.60$66.70$45.00 09/10$30.95–$73.65$63.80--
$930.00Nov 20$75.10$80.90$78.00$49.10 09/03$48.10–$83.50$75.10--
$790.00Oct 16$0.35$7.10$3.72$3.30 09/18$2.00–$6.00$3.30--
$790.00Dec 18$17.00$21.60$19.30$13.10 09/14$12.15–$20.85$17.00--
$790.00Feb 19$27.20$35.00$31.10$35.00 08/21$21.00–$32.40$31.10--
$790.00Jan 21$60.00$69.00$64.50$69.38 07/29$53.50–$66.10$64.50--
$940.00Nov 20$83.20$89.20$86.20$70.20 08/28$53.10–$92.25$83.20--
$940.00Jan 15$89.40$98.00$93.70$70.30 09/04$62.30–$98.00$89.40--
$940.00Feb 19$96.00$104.80$100.40$94.30 08/11$70.55–$106.25$96.00--
$780.00Oct 16$1.30$4.00$2.65$3.07 09/24$2.40–$5.95$2.659
$780.00Nov 20$11.50$16.20$13.85$11.70 09/25$6.45–$13.85$11.70--
$780.00Dec 18$14.60$20.90$17.75--$17.75–$17.75—$14.60149

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 160
Total Puts 89
Put/Call Ratio 0.56
Net Difference 71

Prior's Put/Call Breakdown

Total Calls 131
Total Puts 50
Put/Call Ratio 1.00
Net Difference 81

Prior 7-Day Put/Call Summary

Total Calls 3,279
Total Puts 1,023
Average Put/Call Ratio 0.59
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