MCK - Options Database

MCK

MCKESSON CORP

$898.82 +5.27%

$907.66 (+0.98%)🌙

as of 10/01 06:33 PM

(10/1 16:00) ◀

Thursday, October 1, 2026 (6:33pm)

▶ (10/2 18:31)

◀ 10/1 18:33 ▶

Option Volume

Detail

ℹ

Current (10/01) 1,724

Calls: 1,178 (68%)

Puts: 546 (32%)

Prior (09/30) 550

Calls: 485 (88%)

Puts: 65 (12%)

Current vs Prior +213.45%

Calls: +142.89% (Calls)

Puts: +740.00% (Puts)

Prior 7-Day Total 3,514

Calls: 2,552 (73%)

Puts: 962 (27%)

Prior 7-Day Average 585

Calls: 364 (73%)

Puts: 137 (27%)

Current vs Prior 7-Day Avg +194.37%

Calls: +223.12%

Puts: +297.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $3.97M

Calls: $1.82M (46%)

Puts: $2.15M (54%)

Prior (09/30) $583.8K

Calls: $479.0K (82%)

Puts: $104.8K (18%)

Current vs Prior +580.15%

Calls: +279.31%

Puts: +1955.00%

Prior 7-Day Total $6.60M

Calls: $4.07M (62%)

Puts: $2.54M (38%)

Prior 7-Day Average $1.10M

Calls: $581.0K (62%)

Puts: $362.2K (38%)

Current vs Prior 7-Day Avg +260.84%

Calls: +212.72%

Puts: +494.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.46

Prior (09/30) 0.13

Current vs Prior +245.84%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -28.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 3,092

Calls: 2,383 (77%)

Puts: 709 (23%)

Prior (09/30) 1,468

Calls: 1,015 (69%)

Puts: 453 (31%)

Current vs Prior +110.63%

Prior 7-Day Total 12,760

Calls: 8,111 (64%)

Puts: 4,649 (36%)

Prior 7-Day Average 1,822

Calls: 1,158 (64%)

Puts: 664 (36%)

Current vs Prior 7-Day Avg +69.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 5.04% | 10.02%

Prior 5.02% | 10.36%

Current vs Prior +0.31% | -3.24%

Prior 7-Day Avg 5.47% | 10.50%

Current vs 7-Day Avg -7.94% | -4.56%

Prior 7-Day Eod 5.02% | 10.36%

Current vs 7-Day Eod +0.31% | -3.24%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.01% | 13.89%

Calls: 23.46% | 13.39%

Puts: 26.56% | 14.40%

Prior 14.66% | 9.80%

Calls: 13.82% | 7.45%

Puts: 15.50% | 12.15%

Current vs Prior +70.60% | +41.73%

Prior 7-Day Avg 14.66% | 9.80%

Calls: 13.82% | 7.45%

Puts: 15.50% | 12.15%

Current vs 7-Day Avg +70.60% | +41.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 580% vs prior. Dollar volume significantly above 7-day average (261% higher). Unusually high activity with volume up 213% vs prior - elevated interest. Volume explosion - 195% above 7-day average (1,724 vs avg 585).

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 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.4%, best 5.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 16	139.00	146.80	$142.90	5.5%	1	0.95	1

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	95.10	102.50	$98.80	7.5%	2	0.98	--
$1010.00	Oct 16	105.10	113.50	$109.30	7.7%	2	0.90	--
$990.00	Oct 16	85.10	93.00	$89.05	8.9%	1	0.98	--

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. 8 found (avg delta 0.81, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 16	139.00	146.80	$142.90	5.5%	1	0.95	1
$850.00	Oct 16	53.80	60.00	$56.90	10.9%	1	0.84	--
$880.00	Oct 16	30.30	36.00	$33.15	17.2%	4	0.68	80
$890.00	Oct 16	23.70	30.00	$26.85	23.5%	3	0.61	--
$900.00	Oct 16	17.90	24.00	$20.95	29.1%	59	0.52	42

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	95.10	102.50	$98.80	7.5%	2	0.98	--
$990.00	Oct 16	85.10	93.00	$89.05	8.9%	1	0.98	--
$1010.00	Oct 16	105.10	113.50	$109.30	7.7%	2	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 906, top 156)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$940.00	Oct 16	3.70	9.20	$6.45	85.3%	156	0.23	184
$930.00	Oct 16	5.00	12.00	$8.50	82.4%	146	0.29	209
$1000.00	Oct 16	0.10	1.85	$0.98	178.6%	122	0.04	116
$920.00	Oct 16	9.00	14.90	$11.95	49.4%	90	0.36	143
$900.00	Oct 16	17.90	24.00	$20.95	29.1%	59	0.52	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 16	16.00	20.90	$18.45	26.6%	65	0.48	21
$890.00	Oct 16	10.70	16.00	$13.35	39.7%	50	0.40	6
$820.00	Oct 16	1.00	4.00	$2.50	120.0%	20	0.08	57
$830.00	Oct 16	1.20	4.20	$2.70	111.1%	17	0.10	--
$860.00	Oct 16	2.80	8.80	$5.80	103.4%	14	0.20	37

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. 19 found (best R:R 24.00, avg 11.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$930.00	$940.00	Oct 16	$2.05	$7.95	$2.05	29%	3.88	$932.05
$990.00	$1000.00	Oct 16	$0.12	$9.88	$0.12	5%	82.33	$990.12
$880.00	$890.00	Oct 16	$6.30	$3.70	$6.30	68%	0.59	$886.30
$910.00	$920.00	Oct 16	$3.75	$6.25	$3.75	44%	1.67	$913.75
$890.00	$900.00	Oct 16	$5.90	$4.10	$5.90	61%	0.69	$895.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$850.00	$840.00	Oct 16	$0.40	$9.60	$0.40	16%	24.00	$849.60
$830.00	$820.00	Oct 16	$0.20	$9.80	$0.20	10%	49.00	$829.80
$860.00	$850.00	Oct 16	$1.22	$8.78	$1.22	20%	7.20	$858.78
$880.00	$870.00	Oct 16	$2.30	$7.70	$2.30	32%	3.35	$877.70
$890.00	$880.00	Oct 16	$3.25	$6.75	$3.25	40%	2.08	$886.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.26, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$950.00	$960.00	Oct 16	$3.72	$3.72	$6.28	79%	0.59	$953.72
$970.00	$990.00	Oct 16	$2.93	$2.93	$17.07	86%	0.17	$972.93
$1000.00	$1020.00	Oct 16	$0.75	$0.75	$19.25	96%	0.04	$1000.75
$900.00	$910.00	Oct 16	$5.25	$5.25	$4.75	48%	1.11	$905.25
$920.00	$930.00	Oct 16	$3.45	$3.45	$6.55	64%	0.53	$923.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$770.00	Oct 16	$4.15	$4.15	$15.85	90%	0.26	$785.85
$840.00	$830.00	Oct 16	$1.48	$1.48	$8.52	86%	0.17	$838.52
$870.00	$860.00	Oct 16	$2.00	$2.00	$8.00	74%	0.25	$868.00
$890.00	$880.00	Oct 16	$3.25	$3.25	$6.75	60%	0.48	$886.75
$880.00	$870.00	Oct 16	$2.30	$2.30	$7.70	68%	0.30	$877.70

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. 4 found (cheapest 4.38% of stock, avg 5.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$900.00	Oct 16	$20.95	$18.45	$39.40	$860.60	$939.40	4.38%
$890.00	Oct 16	$26.85	$13.35	$40.20	$849.80	$930.20	4.47%
$880.00	Oct 16	$33.15	$10.10	$43.25	$836.75	$923.25	4.81%
$850.00	Oct 16	$56.90	$4.58	$61.48	$788.52	$911.48	6.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.36% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$940.00	$860.00	Oct 16	$6.45	$5.80	$12.25	$847.75	$952.25
$950.00	$860.00	Oct 16	$6.75	$5.80	$12.55	$847.45	$962.55
$940.00	$870.00	Oct 16	$6.45	$7.80	$14.25	$855.75	$954.25
$950.00	$870.00	Oct 16	$6.75	$7.80	$14.55	$855.45	$964.55
$930.00	$860.00	Oct 16	$8.50	$5.80	$14.30	$845.70	$944.30
$930.00	$870.00	Oct 16	$8.50	$7.80	$16.30	$853.70	$946.30
$940.00	$880.00	Oct 16	$6.45	$10.10	$16.55	$863.45	$956.55
$950.00	$880.00	Oct 16	$6.75	$10.10	$16.85	$863.15	$966.85
$930.00	$880.00	Oct 16	$8.50	$10.10	$18.60	$861.40	$948.60
$920.00	$860.00	Oct 16	$11.95	$5.80	$17.75	$842.25	$937.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.55, avg credit $3.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
770/790	970/990	Oct 16	$7.08	$12.92	76%	0.55	$782.92	$977.08
770/790	1000/1020	Oct 16	$4.90	$15.10	85%	0.32	$785.10	$1004.90
830/840	950/960	Oct 16	$5.20	$4.80	65%	1.08	$834.80	$955.20
770/790	950/960	Oct 16	$7.87	$12.13	69%	0.65	$782.13	$957.87
770/790	990/1000	Oct 16	$4.27	$15.73	85%	0.27	$785.73	$994.27
860/870	950/960	Oct 16	$5.72	$4.28	53%	1.34	$864.28	$955.72
820/830	950/960	Oct 16	$3.92	$6.08	69%	0.64	$826.08	$953.92
850/860	950/960	Oct 16	$4.94	$5.06	59%	0.98	$855.06	$954.94
870/880	950/960	Oct 16	$6.02	$3.98	47%	1.51	$873.98	$956.02
840/850	950/960	Oct 16	$4.12	$5.88	63%	0.70	$845.88	$954.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 32.33, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$910.00	$920.00	$930.00	Oct 16	$0.30	$9.70	15%	32.33
$880.00	$890.00	$900.00	Oct 16	$0.40	$9.60	16%	24.00
$890.00	$900.00	$910.00	Oct 16	$0.65	$9.35	16%	14.38
$900.00	$910.00	$920.00	Oct 16	$1.50	$8.50	16%	5.67
$920.00	$930.00	$940.00	Oct 16	$1.40	$8.60	13%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$860.00	$870.00	$880.00	Oct 16	$0.30	$9.70	12%	32.33
$810.00	$820.00	$830.00	Oct 16	$0.15	$9.85	2%	65.67
$870.00	$880.00	$890.00	Oct 16	$0.95	$9.05	14%	9.53
$850.00	$860.00	$870.00	Oct 16	$0.78	$9.22	10%	11.82
$990.00	$1000.00	$1010.00	Oct 16	$0.75	$9.25	8%	12.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-9.40, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$850.00	$880.00	1:2	Oct 16	-$9.40	$20.60
$990.00	$1000.00	1:2	Oct 16	-$0.86	$9.14
$920.00	$930.00	1:2	Oct 16	-$5.05	$4.95
$930.00	$940.00	1:2	Oct 16	-$4.40	$5.60
$960.00	$970.00	1:2	Oct 16	-$5.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$840.00	$830.00	1:2	Oct 16	-$1.22	$8.78
$830.00	$820.00	1:2	Oct 16	-$2.30	$7.70
$760.00	$740.00	1:2	Oct 16	-$2.45	$17.55
$870.00	$860.00	1:2	Oct 16	-$3.80	$6.20
$820.00	$810.00	1:2	Oct 16	-$2.40	$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.99%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$900.00	Oct 16	$17.90	0.52	0.1%	1.99%	2.12%	59	42
$910.00	Oct 16	$12.40	0.44	1.2%	1.38%	2.62%	5	23
$920.00	Oct 16	$9.00	0.36	2.4%	1.00%	3.36%	90	143
$950.00	Oct 16	$3.50	0.21	5.7%	0.39%	6.08%	30	--
$930.00	Oct 16	$5.00	0.29	3.5%	0.56%	4.03%	146	209
$940.00	Oct 16	$3.70	0.23	4.6%	0.41%	4.99%	156	184
$960.00	Oct 16	$1.05	0.13	6.8%	0.12%	6.92%	4	114

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, 193 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 $850.00 11-20 call last traded $54.00 on 09/25 (now $73.10/$80.00) — try a limit near $73.10. Also watch the $870.00 11-20 call last traded $51.48 on 08/19 (now $60.20/$67.00) — try a limit near $60.20; the $900.00 01-15 call last traded $41.40 on 09/25 (now $58.20/$65.00) — try a limit near $58.20. Most tradeable put: the $910.00 11-20 put last traded $56.30 on 09/18 (now $39.90/$45.00) — try a limit near $42.45.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$900.00	Oct 16	$17.90	$24.00	$20.95	$8.50 09/25	$4.80–$50.70		$17.90	42
$900.00	Nov 20	$42.00	$49.00	$45.50	$36.60 09/24	$24.50–$70.35		$42.00	109
$900.00	Dec 18	$50.50	$57.70	$54.10	$53.63 09/15	$31.50–$76.55		$53.63	--
$900.00	Jan 15	$58.20	$65.00	$61.60	$41.40 09/25	$38.55–$84.75		$58.20	269
$900.00	Feb 19	$70.20	$78.00	$74.10	$74.52 09/15	$50.65–$96.05		$74.10	--
$900.00	Mar 19	$78.80	$85.00	$81.90	$93.00 09/14	$58.45–$101.90		$81.90	--
$900.00	Jun 17	$100.10	$107.00	$103.55	$108.00 08/07	$77.90–$123.40		$103.55	--
$900.00	Jan 21	$141.00	$150.00	$145.50	$141.65 09/15	$119.00–$168.00		$141.65	--
$890.00	Oct 16	$23.70	$30.00	$26.85	$10.20 09/25	$7.80–$57.60		$23.70	--
$890.00	Nov 20	$48.00	$54.60	$51.30	$32.50 09/25	$28.95–$76.55		$48.00	50
$890.00	Dec 18	$56.30	$63.00	$59.65	$45.00 09/24	$35.55–$83.25		$56.30	--
$910.00	Oct 16	$12.40	$19.00	$15.70	$14.50 09/21	$4.00–$44.20		$14.50	23
$910.00	Nov 20	$37.70	$43.50	$40.60	$25.20 09/25	$21.00–$63.75		$37.70	11
$910.00	Dec 18	$45.30	$52.00	$48.65	$56.25 08/25	$28.10–$71.00		$48.65	--
$910.00	Feb 19	$65.00	$73.00	$69.00	$88.77 09/03	$46.90–$89.95		$69.00	--
$880.00	Oct 16	$30.30	$36.00	$33.15	$14.69 09/25	$10.30–$64.75		$30.30	80
$880.00	Nov 20	$53.80	$60.20	$57.00	$38.60 09/25	$33.40–$82.45		$53.80	--
$880.00	Dec 18	$59.70	$69.00	$64.35	$56.00 09/21	$39.50–$89.05		$59.70	--
$880.00	Jan 15	$70.20	$76.00	$73.10	$60.21 09/21	$46.90–$96.30		$70.20	--
$880.00	Feb 19	$81.40	$89.00	$85.20	$75.50 09/21	$59.45–$108.70		$81.40	--
$880.00	Mar 19	$90.40	$97.00	$93.70	$100.55 08/06	$67.20–$113.90		$93.70	--
$880.00	Jun 17	$109.90	$118.00	$113.95	$110.50 08/25	$87.00–$134.65		$110.50	--
$880.00	Jan 21	$152.00	$161.00	$156.50	$160.50 09/08	$129.50–$178.00		$156.50	--
$920.00	Oct 16	$9.00	$14.90	$11.95	$4.14 09/25	$2.00–$38.15		$9.00	143
$920.00	Nov 20	$31.90	$39.00	$35.45	$23.30 09/25	$18.60–$58.40		$31.90	--
$920.00	Dec 18	$40.50	$46.80	$43.65	$45.80 08/27	$24.85–$65.30		$43.65	10
$920.00	Jan 15	$47.60	$54.90	$51.25	$34.43 09/25	$31.25–$73.25		$47.60	--
$920.00	Feb 19	$60.00	$68.00	$64.00	$64.89 09/15	$42.95–$84.70		$64.00	--
$920.00	Mar 19	$69.60	$75.00	$72.30	$60.40 09/18	$50.10–$90.35		$69.60	--
$920.00	Jun 17	$88.60	$97.00	$92.80	$94.12 09/08	$69.45–$113.75		$92.80	--
$920.00	Jan 21	$131.00	$140.00	$135.50	$150.76 09/02	$110.50–$157.00		$135.50	--
$870.00	Oct 16	$36.50	$44.00	$40.25	$20.00 09/25	$13.80–$72.55		$36.50	--
$870.00	Nov 20	$60.20	$67.00	$63.60	$51.48 08/19	$36.95–$89.45		$60.20	20
$870.00	Dec 18	$65.90	$75.00	$70.45	$58.00 09/21	$44.50–$96.10		$65.90	--
$870.00	May 21	$112.70	$119.00	$115.85	--	$115.85–$115.85	—	$112.70	1
$930.00	Oct 16	$5.00	$12.00	$8.50	$4.00 09/24	$1.20–$32.45		$5.00	209
$930.00	Nov 20	$27.60	$34.90	$31.25	$29.80 09/21	$16.05–$53.90		$29.80	--
$930.00	Dec 18	$36.10	$43.00	$39.55	$55.45 09/03	$21.55–$60.20		$39.55	9
$860.00	Oct 16	$44.80	$52.00	$48.40	$23.36 09/25	$18.05–$80.85		$44.80	--
$860.00	Nov 20	$66.00	$73.00	$69.50	$55.00 09/18	$42.00–$96.90		$66.00	--
$860.00	Dec 18	$72.80	$81.00	$76.90	$80.61 09/14	$49.90–$102.40		$76.90	--
$860.00	Jan 15	$81.90	$88.00	$84.95	$95.06 09/04	$56.40–$109.90		$84.95	--
$860.00	Feb 19	$93.60	$101.00	$97.30	$92.70 09/08	$69.05–$120.65		$93.60	--
$860.00	Mar 19	$101.10	$108.00	$104.55	$126.55 07/29	$76.95–$126.55		$104.55	--
$860.00	Jan 21	$164.00	$172.00	$168.00	$187.00 09/03	$139.50–$190.00		$168.00	--
$940.00	Oct 16	$3.70	$9.20	$6.45	$1.92 09/25	$0.90–$26.40		$3.70	184
$940.00	Nov 20	$23.40	$31.00	$27.20	$17.00 09/25	$13.85–$47.95		$23.40	--
$940.00	Dec 18	$31.60	$38.70	$35.15	$26.59 09/18	$18.75–$55.05		$31.60	--
$940.00	Jan 15	$38.40	$46.00	$42.20	$27.75 09/25	$25.40–$62.15		$38.40	--
$940.00	Feb 19	$50.50	$59.00	$54.75	$65.02 09/04	$35.85–$74.75		$54.75	--
$940.00	Mar 19	$60.00	$66.00	$63.00	$51.20 09/24	$42.45–$79.75		$60.00	--
$940.00	Jun 17	$80.10	$87.00	$83.55	$84.72 09/08	$61.70–$102.65		$83.55	--
$940.00	Jan 21	$121.00	$131.00	$126.00	$141.01 09/02	$102.00–$147.00		$126.00	--
$850.00	Oct 16	$53.80	$60.00	$56.90	$63.00 09/10	$23.15–$88.55		$56.90	--
$850.00	Nov 20	$73.10	$80.00	$76.55	$54.00 09/25	$47.40–$103.25		$73.10	62
$850.00	Dec 18	$79.30	$88.00	$83.65	$85.73 09/14	$54.50–$110.25		$83.65	--
$850.00	Jan 21	$170.00	$177.00	$173.50	$173.00 09/15	$144.50–$196.00		$173.00	--
$950.00	Oct 16	$3.50	$10.00	$6.75	$3.20 09/25	$0.83–$22.50		$3.50	--
$950.00	Nov 20	$21.00	$27.00	$24.00	$21.80 09/24	$11.65–$43.15		$21.80	--
$950.00	Dec 18	$25.70	$34.90	$30.30	$36.65 08/06	$16.25–$50.05		$30.30	--
$840.00	Oct 16	$62.10	$69.00	$65.55	$51.00 09/18	$29.35–$97.50		$62.10	--
$840.00	Nov 20	$80.30	$87.00	$83.65	$66.13 08/21	$52.95–$112.05		$80.30	--
$840.00	Dec 18	$86.80	$95.00	$90.90	$98.20 08/10	$60.00–$117.10		$90.90	--
$840.00	Jan 15	$95.70	$102.00	$98.85	$98.43 09/09	$67.15–$124.85		$98.43	--
$840.00	Feb 19	$106.90	$114.00	$110.45	$128.35 09/04	$79.70–$134.55		$110.45	--
$840.00	Mar 19	$114.70	$121.00	$117.85	$103.03 09/11	$87.90–$140.25		$114.70	--
$840.00	Jun 17	$134.20	$142.00	$138.10	$133.20 08/25	$106.50–$160.95		$134.20	--
$960.00	Oct 16	$1.05	$5.00	$3.03	$1.18 09/24	$1.10–$19.25		$1.18	114
$960.00	Nov 20	$16.40	$23.80	$20.10	$23.20 09/15	$9.00–$38.60		$20.10	--
$960.00	Jan 15	$31.00	$36.60	$33.80	$28.30 09/24	$19.10–$52.05		$31.00	--
$960.00	Feb 19	$41.90	$51.00	$46.45	$38.60 09/24	$29.50–$64.00		$41.90	--
$960.00	Mar 19	$51.20	$58.00	$54.60	$53.70 08/25	$36.50–$70.90		$53.70	--
$960.00	Jun 17	$71.10	$78.60	$74.85	$74.93 09/08	$53.80–$92.45		$74.85	--
$830.00	Oct 16	$70.60	$78.00	$74.30	$59.01 09/18	$37.10–$106.25		$70.60	--
$830.00	Nov 20	$88.00	$95.00	$91.50	$108.87 09/01	$59.15–$120.00		$91.50	--
$830.00	Dec 18	$93.90	$102.00	$97.95	$81.50 08/13	$65.80–$125.25		$93.90	--
$830.00	Jan 21	$181.00	$189.00	$185.00	$180.84 08/10	$154.00–$208.50		$181.00	--
$970.00	Oct 16	$0.05	$8.00	$4.03	$2.00 09/21	$1.90–$15.55		$2.00	--
$970.00	Nov 20	$14.00	$21.30	$17.65	$25.59 09/01	$7.25–$34.85		$17.65	--
$970.00	Dec 18	$21.00	$28.00	$24.50	$27.60 09/09	$12.70–$41.30		$24.50	--
$820.00	Oct 16	$81.20	$88.00	$84.60	$60.15 09/18	$44.40–$115.25		$81.20	--
$820.00	Nov 20	$96.20	$103.00	$99.60	$117.02 09/01	$65.50–$128.05		$99.60	--
$820.00	Jan 15	$109.90	$116.00	$112.95	$91.80 08/17	$79.00–$139.75		$109.90	--
$820.00	Feb 19	$120.80	$128.00	$124.40	$140.89 07/29	$91.55–$149.65		$124.40	--
$820.00	Mar 19	$128.30	$135.00	$131.65	$148.00 07/29	$99.55–$154.40		$131.65	--
$820.00	Jun 17	$147.30	$155.00	$151.15	$141.90 09/11	$119.05–$173.95		$147.30	--
$820.00	Jan 21	$187.00	$195.00	$191.00	$156.00 08/04	$160.00–$213.70		$187.00	--
$980.00	Nov 20	$12.00	$17.30	$14.65	--	$14.65–$14.65	—	$12.00	19
$980.00	Jan 15	$23.80	$31.30	$27.55	--	$27.55–$27.55	—	$23.80	73
$810.00	Nov 20	$104.40	$111.00	$107.70	$79.30 09/25	$72.15–$136.25		$104.40	--
$810.00	Dec 18	$110.90	$117.00	$113.95	$97.75 09/18	$79.70–$141.25		$110.90	--
$990.00	Oct 16	$0.00	$2.20	$1.10	--	$1.10–$1.10	—	--	35
$990.00	Nov 20	$11.20	$15.50	$13.35	--	$13.35–$13.35	—	$11.20	18
$990.00	Dec 18	$14.40	$22.40	$18.40	--	$18.40–$18.40	—	$14.40	7
$800.00	Oct 16	$100.30	$106.30	$103.30	$75.54 09/18	$61.80–$132.45		$100.30	--
$800.00	Nov 20	$113.00	$119.00	$116.00	$142.77 09/03	$78.60–$144.90		$116.00	--
$800.00	Jan 15	$125.00	$132.00	$128.50	$117.00 09/10	$92.25–$154.55		$125.00	--
$800.00	Mar 19	$141.30	$149.00	$145.15	$146.19 09/14	$111.45–$169.10		$145.15	--
$800.00	Jun 17	$160.80	$168.00	$164.40	$164.60 07/30	$131.10–$186.85		$164.40	--
$800.00	Jan 21	$200.00	$208.00	$204.00	$199.00 08/07	$171.50–$226.55		$200.00	--

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$900.00	Oct 16	$16.00	$20.90	$18.45	$38.38 09/18	$18.45–$48.20		$18.45	21
$900.00	Nov 20	$35.70	$41.90	$38.80	$35.40 09/03	$35.05–$64.55		$35.70	11
$900.00	Dec 18	$40.90	$47.30	$44.10	$47.73 09/01	$40.45–$69.80		$44.10	--
$900.00	Jan 15	$46.30	$52.10	$49.20	$64.20 09/24	$45.45–$72.85		$49.20	--
$900.00	Feb 19	$55.50	$63.00	$59.25	$72.60 09/24	$52.55–$82.15		$59.25	--
$900.00	Mar 19	$61.00	$66.00	$63.50	$76.40 09/24	$57.20–$87.65		$63.50	--
$900.00	May 21	$69.40	$76.90	$73.15	$82.50 09/24	$73.15–$95.20		$73.15	--
$900.00	Jun 17	$73.00	$80.60	$76.80	$78.00 09/01	$69.95–$97.25		$76.80	--
$900.00	Sep 17	$82.00	$90.00	$86.00	$96.02 08/28	$82.00–$106.00		$86.00	--
$900.00	Jan 21	$93.00	$102.00	$97.50	$100.43 09/01	$92.80–$117.00		$97.50	--
$890.00	Oct 16	$10.70	$16.00	$13.35	$29.80 09/10	$13.35–$39.45		$13.35	6
$890.00	Nov 20	$30.10	$37.20	$33.65	$31.80 09/02	$31.90–$57.40		$31.80	--
$890.00	Dec 18	$36.40	$44.60	$40.50	$47.80 09/21	$37.05–$63.55		$40.50	--
$890.00	Feb 19	$50.60	$59.00	$54.80	$65.50 09/24	$49.80–$76.75		$54.80	--
$890.00	May 21	$64.90	$72.70	$68.80	$77.90 09/24	$68.80–$89.30		$68.80	--
$910.00	Oct 16	$19.20	$25.30	$22.25	$49.90 09/18	$22.25–$56.60		$22.25	--
$910.00	Nov 20	$39.90	$45.00	$42.45	$56.30 09/18	$38.75–$71.20		$42.45	2
$910.00	Dec 18	$45.60	$53.00	$49.30	$66.30 08/12	$44.90–$76.15		$49.30	--
$910.00	Feb 19	$59.80	$68.00	$63.90	$78.00 09/24	$57.30–$88.15		$63.90	--
$910.00	May 21	$75.20	$82.40	$78.80	$92.10 09/24	$78.80–$100.70		$78.80	--
$880.00	Oct 16	$7.20	$13.00	$10.10	$26.05 09/24	$10.10–$32.20		$10.10	--
$880.00	Nov 20	$26.20	$32.50	$29.35	$44.90 08/27	$27.35–$51.35		$29.35	--
$880.00	Dec 18	$32.20	$41.00	$36.60	$46.60 08/31	$33.75–$57.65		$36.60	--
$880.00	Jan 15	$37.80	$43.60	$40.70	$50.20 09/24	$37.75–$61.25		$40.70	--
$880.00	Feb 19	$46.50	$55.00	$50.75	$61.40 09/24	$45.50–$70.95		$50.75	--
$880.00	Mar 19	$52.00	$57.00	$54.50	$67.00 09/24	$49.40–$76.45		$54.50	--
$880.00	May 21	$60.60	$66.90	$63.75	$76.80 09/24	$63.75–$83.45		$63.75	--
$880.00	Jun 17	$64.00	$72.00	$68.00	$95.25 08/20	$61.75–$86.30		$68.00	--
$880.00	Jan 21	$84.00	$93.00	$88.50	$102.00 08/27	$84.50–$106.00		$88.50	--
$920.00	Oct 16	$25.50	$33.00	$29.25	$49.97 09/18	$26.95–$65.75		$29.25	--
$920.00	Nov 20	$45.00	$51.80	$48.40	$59.00 09/08	$43.20–$77.20		$48.40	--
$920.00	Jan 15	$55.00	$62.70	$58.85	$52.70 09/03	$53.40–$85.90		$55.00	--
$920.00	Feb 19	$65.00	$73.00	$69.00	$84.60 08/11	$61.20–$94.80		$69.00	--
$920.00	Mar 19	$70.50	$75.90	$73.20	$80.40 09/14	$65.50–$99.70		$73.20	--
$920.00	May 21	$79.20	$87.10	$83.15	$92.90 09/24	$83.15–$106.90		$83.15	--
$920.00	Jun 17	$82.60	$90.40	$86.50	$115.00 07/30	$78.05–$108.75		$86.50	--
$870.00	Oct 16	$4.60	$11.00	$7.80	$19.55 09/24	$7.80–$26.05		$7.80	57
$870.00	Nov 20	$22.50	$28.90	$25.70	$33.76 09/24	$24.65–$46.00		$25.70	5
$870.00	Dec 18	$28.50	$37.30	$32.90	$44.50 09/11	$30.15–$52.40		$32.90	--
$870.00	Feb 19	$42.50	$51.00	$46.75	$57.30 09/24	$41.80–$65.80		$46.75	--
$870.00	May 21	$56.70	$63.00	$59.85	$72.00 09/24	$59.85–$78.50		$59.85	--
$930.00	Oct 16	$32.00	$39.20	$35.60	$45.00 09/10	$30.95–$75.15		$35.60	--
$930.00	Nov 20	$50.00	$59.40	$54.70	$49.10 09/03	$48.10–$84.35		$50.00	--
$860.00	Oct 16	$2.80	$8.80	$5.80	$18.50 09/25	$5.80–$20.30		$5.80	37
$860.00	Nov 20	$19.30	$27.00	$23.15	$34.80 09/18	$21.80–$41.05		$23.15	--
$860.00	Dec 18	$25.10	$34.00	$29.55	$43.10 09/18	$27.40–$47.30		$29.55	--
$860.00	Jan 15	$30.10	$36.00	$33.05	$42.30 09/24	$31.45–$50.70		$33.05	--
$860.00	Feb 19	$38.90	$47.00	$42.95	$52.90 09/24	$39.10–$60.50		$42.95	--
$860.00	Mar 19	$44.10	$50.00	$47.05	$56.30 09/24	$43.35–$65.80		$47.05	--
$860.00	May 21	$52.40	$59.00	$55.70	$65.50 09/24	$55.70–$73.45		$55.70	--
$860.00	Jun 17	$55.90	$64.00	$59.95	$85.25 08/20	$54.05–$76.55		$59.95	--
$860.00	Sep 17	$65.00	$74.00	$69.50	$84.00 09/25	$65.50–$86.00		$69.50	--
$860.00	Jan 21	$76.00	$83.00	$79.50	$78.02 09/03	$77.50–$96.00		$78.02	--
$940.00	Nov 20	$57.00	$63.90	$60.45	$70.20 08/28	$53.10–$92.25		$60.45	--
$940.00	Jan 15	$66.20	$74.00	$70.10	$70.30 09/04	$62.30–$100.65		$70.10	--
$940.00	Feb 19	$75.30	$84.00	$79.65	$94.30 08/11	$70.55–$107.85		$79.65	--
$850.00	Oct 16	$0.55	$8.60	$4.58	$13.00 09/25	$4.58–$16.45		$4.58	65
$850.00	Nov 20	$17.90	$23.00	$20.45	$27.45 09/24	$19.00–$36.00		$20.45	12
$850.00	Dec 18	$21.90	$30.20	$26.05	$39.52 09/25	$24.55–$42.50		$26.05	--
$850.00	Feb 19	$35.50	$43.00	$39.25	$37.15 09/04	$35.65–$55.60		$37.15	--
$850.00	Jan 21	$72.00	$80.00	$76.00	$82.90 09/09	$73.70–$92.00		$76.00	--
$840.00	Oct 16	$0.45	$7.90	$4.18	$11.00 09/25	$4.18–$14.50		$4.18	36
$840.00	Nov 20	$14.90	$20.60	$17.75	$24.00 09/24	$16.50–$32.90		$17.75	39
$840.00	Dec 18	$19.00	$28.00	$23.50	$35.32 09/25	$22.05–$37.25		$23.50	--
$840.00	Jan 15	$23.60	$30.00	$26.80	$28.82 09/21	$24.85–$40.70		$26.80	--
$840.00	Feb 19	$32.30	$40.00	$36.15	$38.50 09/01	$32.55–$51.25		$36.15	--
$840.00	Mar 19	$37.20	$43.00	$40.10	$53.40 09/25	$36.05–$56.90		$40.10	8
$840.00	Sep 17	$57.00	$67.00	$62.00	$67.75 08/28	$58.50–$77.00		$62.00	--
$840.00	Jan 21	$68.60	$75.20	$71.90	$70.56 09/02	$69.25–$87.50		$70.56	--
$830.00	Oct 16	$1.20	$4.20	$2.70	$7.60 09/25	$2.70–$12.25		$2.70	--
$830.00	Nov 20	$12.00	$18.00	$15.00	$18.90 09/14	$15.00–$27.75		$15.00	39
$830.00	Dec 18	$16.40	$24.20	$20.30	$23.60 09/21	$19.10–$33.90		$20.30	--
$830.00	Feb 19	$29.20	$37.00	$33.10	$31.50 09/04	$30.65–$46.85		$31.50	--
$830.00	Jan 21	$64.00	$74.00	$69.00	$71.20 09/01	$65.15–$83.50		$69.00	--
$820.00	Oct 16	$1.00	$4.00	$2.50	$3.70 09/21	$2.50–$9.00		$2.50	57
$820.00	Nov 20	$10.30	$16.00	$13.15	$22.70 09/25	$13.15–$24.35		$13.15	20
$820.00	Dec 18	$15.00	$21.00	$18.00	$22.90 09/24	$17.55–$30.20		$18.00	65
$820.00	Jan 15	$18.20	$25.00	$21.60	$26.30 09/09	$20.35–$33.50		$21.60	--
$820.00	Feb 19	$26.40	$34.00	$30.20	$34.60 09/08	$27.10–$43.15		$30.20	--
$820.00	Jun 17	$42.20	$49.80	$46.00	$68.46 07/30	$42.10–$59.10		$46.00	--
$820.00	Jan 21	$60.00	$70.00	$65.00	$94.40 08/05	$62.50–$79.00		$65.00	--
$810.00	Oct 16	$0.00	$4.90	$2.45	$1.95 09/21	$2.20–$8.00		$1.95	--
$810.00	Nov 20	$7.60	$15.00	$11.30	$17.80 09/10	$10.45–$20.75		$11.30	--
$810.00	Dec 18	$12.00	$20.00	$16.00	$20.20 09/24	$15.55–$26.45		$16.00	--
$810.00	Feb 19	$23.90	$31.00	$27.45	$33.10 08/26	$24.80–$39.45		$27.45	--
$800.00	Oct 16	$0.00	$4.90	$2.45	$3.00 09/25	$2.05–$7.05		$2.45	--
$800.00	Nov 20	$8.00	$13.00	$10.50	$16.40 09/25	$9.80–$18.50		$10.50	78
$800.00	Dec 18	$10.00	$18.00	$14.00	$16.40 09/21	$13.75–$23.70		$14.00	--
$800.00	Jan 15	$13.30	$21.00	$17.15	$18.00 08/26	$17.10–$26.80		$17.15	--
$800.00	Feb 19	$21.50	$29.00	$25.25	$30.70 08/28	$23.45–$36.15		$25.25	1
$800.00	Mar 19	$25.30	$33.00	$29.15	$38.22 09/25	$25.85–$40.90		$29.15	--
$800.00	Jun 17	$36.30	$43.00	$39.65	$54.84 08/07	$36.55–$51.85		$39.65	--
$800.00	Jan 21	$54.00	$63.00	$58.50	$62.00 09/21	$57.00–$71.00		$58.50	--
$1000.00	Nov 20	$101.00	$107.50	$104.25	--	$104.25–$104.25	—	$101.00	2
$790.00	Oct 16	$0.00	$9.70	$4.85	$3.30 09/18	$2.00–$5.43		$3.30	22
$790.00	Dec 18	$9.50	$16.00	$12.75	$13.10 09/14	$12.15–$21.00		$12.75	7
$790.00	Feb 19	$19.40	$27.00	$23.20	$35.00 08/21	$21.00–$32.80		$23.20	--
$790.00	Jan 21	$50.00	$60.00	$55.00	$69.38 07/29	$53.50–$67.50		$55.00	--
$780.00	Oct 16	$0.00	$4.90	$2.45	$3.07 09/24	$2.25–$5.00		$2.45	--
$780.00	Nov 20	$4.00	$12.00	$8.00	$11.70 09/25	$6.45–$13.90		$8.00	--

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 1,178

Total Puts 546

Put/Call Ratio 0.46

Net Difference 632

Prior's Put/Call Breakdown

Total Calls 485

Total Puts 65

Put/Call Ratio 0.13

Net Difference 420

Prior 7-Day Put/Call Summary

Total Calls 2,552

Total Puts 962

Average Put/Call Ratio 0.65

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card