Tour v531
MCK
MCKESSON CORP
$902.28 +0.38%
$901.35 (-0.10%)🌙
as of 10/02 06:31 PM
(10/1 18:33) ◀
|
Friday, October 2, 2026 (6:31pm)
January 2026
|
▶ (10/5 18:33)
◀ 10/2 18:31 ▶

Option Volume

Detail
ℹ
Current (10/02) 552
Calls: 295 (53%)
Puts: 257 (47%)
Prior (10/01) 1,724
Calls: 1,178 (68%)
Puts: 546 (32%)
Current vs Prior -67.98%
Calls: -74.96% (Calls)
Puts: -52.93% (Puts)
Prior 7-Day Total 4,748
Calls: 3,512 (74%)
Puts: 1,236 (26%)
Prior 7-Day Average 791
Calls: 501 (74%)
Puts: 176 (26%)
Current vs Prior 7-Day Avg -30.24%
Calls: -41.20%
Puts: +45.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/02) $1.50M
Calls: $888.7K (59%)
Puts: $614.3K (41%)
Prior (10/01) $3.97M
Calls: $1.82M (46%)
Puts: $2.15M (54%)
Current vs Prior -62.15%
Calls: -51.09%
Puts: -71.48%
Prior 7-Day Total $9.82M
Calls: $5.38M (55%)
Puts: $4.44M (45%)
Prior 7-Day Average $1.64M
Calls: $768.7K (55%)
Puts: $633.8K (45%)
Current vs Prior 7-Day Avg -8.15%
Calls: +15.60%
Puts: -3.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 0.87
Prior (10/01) 0.46
Current vs Prior +87.96%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +63.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/02) 2,845
Calls: 1,338 (47%)
Puts: 1,507 (53%)
Prior (10/01) 3,092
Calls: 2,383 (77%)
Puts: 709 (23%)
Current vs Prior -7.99%
Prior 7-Day Total 13,922
Calls: 9,169 (66%)
Puts: 4,753 (34%)
Prior 7-Day Average 1,988
Calls: 1,309 (66%)
Puts: 679 (34%)
Current vs Prior 7-Day Avg +43.05%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.55% | 9.86%4.55% | 9.86%
Prior 5.04% | 10.02%5.04% | 10.02%
Current vs Prior -9.73% | -1.65%-9.73% | -1.65%
Prior 7-Day Avg 5.33% | 10.39%5.33% | 10.39%
Current vs 7-Day Avg -14.69% | -5.15%-14.69% | -5.15%
Prior 7-Day Eod 5.04% | 10.02%5.04% | 10.02%
Current vs 7-Day Eod -9.73% | -1.65%-9.73% | -1.65%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.01% | 13.89%
Calls: 23.46% | 13.39%
Puts: 26.56% | 14.40%
Prior 25.01% | 13.89%
Calls: 23.46% | 13.39%
Puts: 26.56% | 14.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.14% | 10.38%
Calls: 15.20% | 8.30%
Puts: 17.08% | 12.47%
Current vs 7-Day Avg +54.97% | +33.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 68% vs prior. P/C ratio rising 88% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 8.5%, best 7.7%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Oct 1693.00100.40$96.707.7%40.92--
$980.00Oct 1673.0079.20$76.108.1%20.95--
$990.00Oct 1683.0091.50$87.259.7%20.91--

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. 5 found (avg delta 0.81, highest 0.95)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Oct 1630.8036.70$33.7517.5%70.7077
$900.00Oct 1617.0023.20$20.1030.8%20.5465
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Oct 1673.0079.20$76.108.1%20.95--
$1000.00Oct 1693.00100.40$96.707.7%40.92--
$990.00Oct 1683.0091.50$87.259.7%20.91--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 311, top 115)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Oct 160.052.00$1.02191.2%540.06112
$960.00Oct 160.804.00$2.40133.3%520.11116
$950.00Oct 161.006.00$3.50142.9%140.16131
$880.00Oct 1630.8036.70$33.7517.5%70.7077
$900.00Oct 1617.0023.20$20.1030.8%20.5465
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Oct 161.305.60$3.45124.6%1150.1361
$860.00Oct 162.259.00$5.63119.9%480.1936
$820.00Oct 161.004.90$2.95132.2%40.0937
$1000.00Oct 1693.00100.40$96.707.7%40.92--
$980.00Oct 1673.0079.20$76.108.1%20.95--

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. 8 found (best R:R 26.03, avg 7.16)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$950.00$960.00Oct 16$1.10$8.90$1.1016%8.09$951.10
$900.00$920.00Oct 16$9.40$10.60$9.4054%1.13$909.40
$960.00$970.00Oct 16$1.38$8.62$1.3811%6.25$961.38
$920.00$950.00Oct 16$7.20$22.80$7.2036%3.17$927.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$870.00$860.00Oct 16$0.37$9.63$0.3722%26.03$869.63
$830.00$820.00Oct 16$1.27$8.73$1.2712%6.87$828.73
$860.00$850.00Oct 16$2.18$7.82$2.1819%3.59$857.82
$880.00$870.00Oct 16$3.20$6.80$3.2030%2.13$876.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.32, avg 0.22)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$920.00$950.00Oct 16$7.20$7.20$22.8064%0.32$927.20
$960.00$970.00Oct 16$1.38$1.38$8.6289%0.16$961.38
$950.00$960.00Oct 16$1.10$1.10$8.9084%0.12$951.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$880.00$870.00Oct 16$3.20$3.20$6.8070%0.47$876.80
$860.00$850.00Oct 16$2.18$2.18$7.8281%0.28$857.82
$830.00$820.00Oct 16$1.27$1.27$8.7388%0.15$828.73
$870.00$860.00Oct 16$0.37$0.37$9.6378%0.04$869.63

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 4.76% of stock, avg 6.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$880.00Oct 16$33.75$9.20$42.95$837.05$922.954.76%
$980.00Oct 16$1.02$76.10$77.12$902.88$1057.128.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.50% of stock, avg 1.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$970.00$850.00Oct 16$1.02$3.45$4.47$845.53$974.47
$970.00$830.00Oct 16$1.02$4.22$5.24$824.76$975.24
$960.00$850.00Oct 16$2.40$3.45$5.85$844.15$965.85
$1020.00$850.00Oct 16$2.45$3.45$5.90$844.10$1025.90
$960.00$830.00Oct 16$2.40$4.22$6.62$823.38$966.62
$1020.00$830.00Oct 16$2.45$4.22$6.67$823.33$1026.67
$950.00$850.00Oct 16$3.50$3.45$6.95$843.05$956.95
$970.00$860.00Oct 16$1.02$5.63$6.65$853.35$976.65
$950.00$830.00Oct 16$3.50$4.22$7.72$822.28$957.72
$970.00$870.00Oct 16$1.02$6.00$7.02$862.98$977.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.55, avg credit $3.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
850/860960/970Oct 16$3.56$6.4470%0.55$856.44$963.56
870/880960/970Oct 16$4.58$5.4259%0.85$875.42$964.58
820/830960/970Oct 16$2.65$7.3576%0.36$827.35$962.65
850/860950/960Oct 16$3.28$6.7265%0.49$856.72$953.28
870/880950/960Oct 16$4.30$5.7054%0.75$875.70$954.30
820/830950/960Oct 16$2.37$7.6372%0.31$827.63$952.37
860/870960/970Oct 16$1.75$8.2566%0.21$868.25$961.75
860/870950/960Oct 16$1.47$8.5362%0.17$868.53$951.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 3.71, cheapest $1.38)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$880.00$900.00$920.00Oct 16$4.25$15.7534%3.71
$960.00$970.00$980.00Oct 16$1.38$8.626%6.25
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$860.00$870.00$880.00Oct 16$2.83$7.1711%2.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.30, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$900.00$920.001:2Oct 16-$1.30$18.70
$880.00$900.001:2Oct 16-$6.45$13.55
$950.00$960.001:2Oct 16-$1.30$8.70
$970.00$980.001:2Oct 16-$1.02$8.98
$980.00$1020.001:2Oct 16-$3.88$36.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$850.001:2Oct 16-$1.27$8.73
$880.00$870.001:2Oct 16-$2.80$7.20
$830.00$820.001:2Oct 16-$1.68$8.32
$850.00$830.001:2Oct 16-$4.99$15.01
$870.00$860.001:2Oct 16-$5.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.85%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$920.00Oct 16$7.700.362.0%0.85%2.82%1106
$950.00Oct 16$1.000.165.3%0.11%5.40%14131
$960.00Oct 16$0.800.116.4%0.09%6.49%52116

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, 191 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 $880.00 01-21 call last traded $160.50 on 09/08 (now $154.00/$162.00) — try a limit near $158.00. Also watch the $840.00 01-15 call last traded $98.43 on 09/09 (now $96.50/$102.90) — try a limit near $98.43; the $900.00 01-15 call last traded $41.40 on 09/25 (now $59.10/$63.90) — try a limit near $59.10. Most tradeable put: the $850.00 11-20 put last traded $27.45 on 09/24 (now $17.00/$22.10) — try a limit near $19.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$900.00Oct 16$17.00$23.20$20.10$8.50 09/25$4.80–$50.70$17.0065
$900.00Nov 20$42.60$50.00$46.30$36.60 09/24$24.50–$70.35$42.60--
$900.00Dec 18$50.80$56.40$53.60$53.63 09/15$31.50–$76.55$53.6042
$900.00Jan 15$59.10$63.90$61.50$41.40 09/25$38.55–$84.75$59.10270
$900.00Feb 19$69.90$78.80$74.35$74.52 09/15$50.65–$96.05$74.35--
$900.00Mar 19$79.20$85.70$82.45$93.00 09/14$58.45–$101.90$82.45--
$900.00Jun 17$100.10$108.00$104.05$108.00 08/07$77.90–$123.40$104.05--
$900.00Jan 21$144.00$151.00$147.50$141.65 09/15$119.00–$168.00$144.00--
$910.00Oct 16$11.80$17.70$14.75$14.50 09/21$4.00–$44.20$14.50--
$910.00Nov 20$38.10$44.50$41.30$25.20 09/25$21.00–$63.75$38.10--
$910.00Dec 18$45.00$51.90$48.45$56.25 08/25$28.10–$71.00$48.45--
$910.00Feb 19$64.60$74.00$69.30$88.77 09/03$46.90–$89.95$69.30--
$890.00Oct 16$23.70$29.70$26.70$10.20 09/25$7.80–$57.60$23.70--
$890.00Nov 20$48.60$55.00$51.80$32.50 09/25$28.95–$76.55$48.60--
$890.00Dec 18$56.00$62.10$59.05$45.00 09/24$35.55–$83.25$56.00--
$920.00Oct 16$7.70$13.70$10.70$4.14 09/25$2.00–$38.15$7.70106
$920.00Nov 20$32.90$39.30$36.10$23.30 09/25$18.60–$58.40$32.90--
$920.00Dec 18$40.60$48.00$44.30$45.80 08/27$24.85–$65.30$44.30--
$920.00Jan 15$47.00$53.60$50.30$34.43 09/25$31.25–$73.25$47.00--
$920.00Feb 19$59.50$68.90$64.20$64.89 09/15$42.95–$84.70$64.20--
$920.00Mar 19$68.70$75.60$72.15$60.40 09/18$50.10–$90.35$68.7021
$920.00Jun 17$89.80$98.00$93.90$94.12 09/08$69.45–$113.75$93.90--
$920.00Jan 21$133.00$141.00$137.00$150.76 09/02$110.50–$157.00$137.00--
$880.00Oct 16$30.80$36.70$33.75$14.69 09/25$10.30–$64.75$30.8077
$880.00Nov 20$55.00$60.00$57.50$38.60 09/25$33.40–$82.45$55.00--
$880.00Dec 18$60.80$69.00$64.90$56.00 09/21$39.50–$89.05$60.80--
$880.00Jan 15$70.40$75.30$72.85$60.21 09/21$46.90–$96.30$70.40--
$880.00Feb 19$81.40$90.00$85.70$75.50 09/21$59.45–$108.70$81.40--
$880.00Mar 19$90.50$98.00$94.25$100.55 08/06$67.20–$113.90$94.25--
$880.00Jun 17$111.20$119.00$115.10$110.50 08/25$87.00–$134.65$111.20--
$880.00Jan 21$154.00$162.00$158.00$160.50 09/08$129.50–$178.00$158.0020
$930.00Oct 16$3.00$11.40$7.20$4.00 09/24$1.20–$32.45$4.00--
$930.00Nov 20$27.80$36.00$31.90$29.80 09/21$16.05–$53.90$29.80--
$930.00Dec 18$35.40$41.40$38.40$55.45 09/03$21.55–$60.20$38.40--
$870.00Oct 16$37.10$44.00$40.55$20.00 09/25$13.80–$72.55$37.10--
$870.00Nov 20$60.20$66.50$63.35$51.48 08/19$36.95–$89.45$60.20--
$870.00Dec 18$67.30$75.40$71.35$58.00 09/21$44.50–$96.10$67.30--
$940.00Oct 16$1.85$9.10$5.48$1.92 09/25$0.90–$26.40$1.92--
$940.00Nov 20$24.30$32.00$28.15$17.00 09/25$13.85–$47.95$24.30--
$940.00Dec 18$31.00$39.00$35.00$26.59 09/18$18.75–$55.05$31.00--
$940.00Jan 15$38.00$46.00$42.00$27.75 09/25$25.40–$62.15$38.00--
$940.00Feb 19$50.00$59.40$54.70$65.02 09/04$35.85–$74.75$54.70--
$940.00Mar 19$59.10$66.80$62.95$51.20 09/24$42.45–$79.75$59.10--
$940.00Jun 17$80.10$89.00$84.55$84.72 09/08$61.70–$102.65$84.55--
$940.00Jan 21$123.00$131.00$127.00$141.01 09/02$102.00–$147.00$127.00--
$860.00Oct 16$45.80$53.00$49.40$23.36 09/25$18.05–$80.85$45.80--
$860.00Nov 20$67.00$74.00$70.50$55.00 09/18$42.00–$96.90$67.00--
$860.00Dec 18$73.60$82.00$77.80$80.61 09/14$49.90–$102.40$77.80--
$860.00Jan 15$82.00$89.00$85.50$95.06 09/04$56.40–$109.90$85.50--
$860.00Feb 19$93.60$102.00$97.80$92.70 09/08$69.05–$120.65$93.60--
$860.00Mar 19$101.20$110.00$105.60$126.55 07/29$76.95–$126.55$105.60--
$860.00Jan 21$166.00$172.00$169.00$187.00 09/03$139.50–$190.00$169.00--
$950.00Oct 16$1.00$6.00$3.50$3.20 09/25$0.83–$22.50$3.20131
$950.00Nov 20$21.60$27.50$24.55$21.80 09/24$11.65–$43.15$21.80--
$950.00Dec 18$27.00$34.00$30.50$36.65 08/06$16.25–$50.05$30.50--
$850.00Oct 16$55.00$61.00$58.00$63.00 09/10$23.15–$88.55$58.00--
$850.00Nov 20$74.00$81.00$77.50$54.00 09/25$47.40–$103.25$74.00--
$850.00Dec 18$81.30$89.00$85.15$85.73 09/14$54.50–$110.25$85.15--
$850.00Jan 21$171.00$178.00$174.50$173.00 09/15$144.50–$196.00$173.00--
$960.00Oct 16$0.80$4.00$2.40$1.18 09/24$1.10–$19.25$1.18116
$960.00Nov 20$20.60$25.00$22.80$23.20 09/15$9.00–$38.60$22.80--
$960.00Jan 15$30.00$37.20$33.60$28.30 09/24$19.10–$52.05$30.00--
$960.00Feb 19$42.20$50.90$46.55$38.60 09/24$29.50–$64.00$42.20--
$960.00Mar 19$50.20$57.40$53.80$53.70 08/25$36.50–$70.90$53.70--
$960.00Jun 17$72.30$79.00$75.65$74.93 09/08$53.80–$92.45$74.93--
$960.00Dec 18$23.00$29.20$26.10--$26.10–$26.10—$23.003
$840.00Oct 16$63.30$71.00$67.15$51.00 09/18$29.35–$97.50$63.30--
$840.00Nov 20$82.00$88.00$85.00$66.13 08/21$52.95–$112.05$82.00--
$840.00Dec 18$89.00$96.00$92.50$98.20 08/10$60.00–$117.10$92.50--
$840.00Jan 15$96.50$102.90$99.70$98.43 09/09$67.15–$124.85$98.4356
$840.00Feb 19$106.80$116.00$111.40$128.35 09/04$79.70–$134.55$111.40--
$840.00Mar 19$115.60$122.00$118.80$103.03 09/11$87.90–$140.25$115.60--
$840.00Jun 17$135.90$143.00$139.45$133.20 08/25$106.50–$160.95$135.90--
$970.00Oct 16$0.05$2.00$1.02$2.00 09/21$1.02–$15.55$1.02157
$970.00Nov 20$14.30$22.00$18.15$25.59 09/01$7.25–$34.85$18.15--
$970.00Dec 18$20.00$27.40$23.70$27.60 09/09$12.70–$41.30$23.70--
$830.00Oct 16$74.00$80.00$77.00$59.01 09/18$37.10–$106.25$74.00--
$830.00Nov 20$90.00$96.00$93.00$108.87 09/01$59.15–$120.00$93.00--
$830.00Dec 18$96.10$103.00$99.55$81.50 08/13$65.80–$125.25$96.10--
$830.00Jan 21$183.00$190.00$186.50$180.84 08/10$154.00–$208.50$183.00--
$980.00Oct 16$0.05$2.00$1.02--$1.02–$1.02—$0.05112
$820.00Oct 16$84.00$90.00$87.00$60.15 09/18$44.40–$115.25$84.00--
$820.00Nov 20$97.90$104.00$100.95$117.02 09/01$65.50–$128.05$100.95--
$820.00Jan 15$110.00$118.00$114.00$91.80 08/17$79.00–$139.75$110.00--
$820.00Feb 19$120.60$129.70$125.15$140.89 07/29$91.55–$149.65$125.15--
$820.00Mar 19$129.00$136.00$132.50$148.00 07/29$99.55–$154.40$132.50--
$820.00Jun 17$148.80$156.00$152.40$141.90 09/11$119.05–$173.95$148.80--
$820.00Jan 21$189.00$196.00$192.50$156.00 08/04$160.00–$213.70$189.00--
$990.00Nov 20$9.30$16.70$13.00--$13.00–$13.35$9.3019
$810.00Nov 20$105.00$112.00$108.50$79.30 09/25$72.15–$136.25$105.00--
$810.00Dec 18$111.00$119.00$115.00$97.75 09/18$79.70–$141.25$111.00--
$1000.00Nov 20$8.10$14.20$11.15--$11.15–$11.15—$8.1030
$1000.00Mar 19$35.10$41.00$38.05--$38.05–$38.05—$35.1066
$800.00Oct 16$101.60$110.00$105.80$75.54 09/18$61.80–$132.45$101.60--
$800.00Nov 20$114.80$121.00$117.90$142.77 09/03$78.60–$144.90$117.90--
$800.00Jan 15$126.40$133.00$129.70$117.00 09/10$92.25–$154.55$126.40--
$800.00Mar 19$144.00$150.00$147.00$146.19 09/14$111.45–$169.10$146.19--
$800.00Jun 17$163.50$170.00$166.75$164.60 07/30$131.10–$186.85$164.60--
$800.00Jan 21$202.00$209.00$205.50$199.00 08/07$171.50–$226.55$202.00--
$700.00Dec 18$209.30$216.00$212.65--$212.65–$212.65—$209.304
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$900.00Oct 16$12.30$18.50$15.40$38.38 09/18$15.40–$48.20$15.40--
$900.00Nov 20$34.70$41.00$37.85$35.40 09/03$35.05–$64.55$35.40--
$900.00Dec 18$40.30$47.00$43.65$47.73 09/01$40.45–$69.80$43.65--
$900.00Jan 15$44.20$51.40$47.80$64.20 09/24$45.45–$72.85$47.80--
$900.00Feb 19$53.00$62.00$57.50$72.60 09/24$52.55–$82.15$57.50--
$900.00Mar 19$60.30$66.30$63.30$76.40 09/24$57.20–$87.65$63.30--
$900.00May 21$69.00$76.00$72.50$82.50 09/24$72.50–$95.20$72.50--
$900.00Jun 17$71.60$80.00$75.80$78.00 09/01$69.95–$97.25$75.80--
$900.00Sep 17$81.00$91.00$86.00$96.02 08/28$82.00–$106.00$86.00--
$900.00Jan 21$94.00$100.00$97.00$100.43 09/01$92.80–$117.00$97.00--
$910.00Oct 16$18.10$23.80$20.95$49.90 09/18$20.95–$56.60$20.95--
$910.00Nov 20$39.30$46.00$42.65$56.30 09/18$38.75–$71.20$42.65--
$910.00Dec 18$45.70$52.00$48.85$66.30 08/12$44.90–$76.15$48.85--
$910.00Feb 19$57.60$67.00$62.30$78.00 09/24$57.30–$88.15$62.30--
$910.00May 21$72.40$81.90$77.15$92.10 09/24$77.15–$100.70$77.15--
$890.00Oct 16$8.50$15.00$11.75$29.80 09/10$11.75–$39.45$11.75--
$890.00Nov 20$30.00$37.00$33.50$31.80 09/02$31.90–$57.40$31.80--
$890.00Dec 18$36.40$42.20$39.30$47.80 09/21$37.05–$63.55$39.30--
$890.00Feb 19$48.50$57.20$52.85$65.50 09/24$49.80–$76.75$52.85--
$890.00May 21$64.20$71.40$67.80$77.90 09/24$67.80–$89.30$67.80--
$920.00Oct 16$21.70$29.00$25.35$49.97 09/18$25.35–$65.75$25.35--
$920.00Nov 20$44.80$51.00$47.90$59.00 09/08$43.20–$77.20$47.90--
$920.00Jan 15$56.00$61.00$58.50$52.70 09/03$53.40–$85.90$56.00--
$920.00Feb 19$62.50$71.90$67.20$84.60 08/11$61.20–$94.80$67.20--
$920.00Mar 19$69.30$75.80$72.55$80.40 09/14$65.50–$99.70$72.55--
$920.00May 21$77.10$86.90$82.00$92.90 09/24$82.00–$106.90$82.00--
$920.00Jun 17$81.10$90.00$85.55$115.00 07/30$78.05–$108.75$85.55--
$880.00Oct 16$6.40$12.00$9.20$26.05 09/24$9.20–$32.20$9.20--
$880.00Nov 20$25.20$32.40$28.80$44.90 08/27$27.35–$51.35$28.80--
$880.00Dec 18$31.60$39.20$35.40$46.60 08/31$33.75–$57.65$35.40--
$880.00Jan 15$37.80$43.00$40.40$50.20 09/24$37.75–$61.25$40.40--
$880.00Feb 19$44.30$53.00$48.65$61.40 09/24$45.50–$70.95$48.65--
$880.00Mar 19$50.20$58.00$54.10$67.00 09/24$49.40–$76.45$54.10--
$880.00May 21$59.00$67.70$63.35$76.80 09/24$63.35–$83.45$63.35--
$880.00Jun 17$62.80$71.50$67.15$95.25 08/20$61.75–$86.30$67.15--
$880.00Jan 21$85.00$92.00$88.50$102.00 08/27$84.50–$106.00$88.50--
$930.00Oct 16$29.90$35.90$32.90$45.00 09/10$30.95–$75.15$32.90--
$930.00Nov 20$50.10$57.40$53.75$49.10 09/03$48.10–$84.35$50.10--
$870.00Oct 16$2.00$10.00$6.00$19.55 09/24$6.00–$26.05$6.00--
$870.00Nov 20$22.10$29.00$25.55$33.76 09/24$24.65–$46.00$25.555
$870.00Dec 18$27.00$35.60$31.30$44.50 09/11$30.15–$52.40$31.30--
$870.00Feb 19$40.40$49.10$44.75$57.30 09/24$41.80–$65.80$44.75--
$870.00May 21$55.00$63.90$59.45$72.00 09/24$59.45–$78.50$59.45--
$940.00Nov 20$56.00$64.00$60.00$70.20 08/28$53.10–$92.25$60.00--
$940.00Jan 15$65.00$73.20$69.10$70.30 09/04$62.30–$100.65$69.10--
$940.00Feb 19$73.10$82.40$77.75$94.30 08/11$70.55–$107.85$77.75--
$940.00Mar 19$80.20$86.20$83.20--$83.20–$83.20—$80.20574
$860.00Oct 16$2.25$9.00$5.63$18.50 09/25$5.63–$20.30$5.6336
$860.00Nov 20$18.50$26.00$22.25$34.80 09/18$21.80–$41.05$22.25--
$860.00Dec 18$23.10$32.20$27.65$43.10 09/18$27.40–$47.30$27.65--
$860.00Jan 15$29.60$36.00$32.80$42.30 09/24$31.45–$50.70$32.80--
$860.00Feb 19$36.70$45.40$41.05$52.90 09/24$39.10–$60.50$41.05--
$860.00Mar 19$42.40$50.00$46.20$56.30 09/24$43.35–$65.80$46.20--
$860.00May 21$51.00$59.90$55.45$65.50 09/24$55.45–$73.45$55.45--
$860.00Jun 17$54.70$63.00$58.85$85.25 08/20$54.05–$76.55$58.85--
$860.00Sep 17$64.00$74.00$69.00$84.00 09/25$65.50–$86.00$69.00--
$860.00Jan 21$75.00$83.00$79.00$78.02 09/03$77.50–$96.00$78.02--
$850.00Oct 16$1.30$5.60$3.45$13.00 09/25$3.45–$16.45$3.4561
$850.00Nov 20$17.00$22.10$19.55$27.45 09/24$19.00–$36.00$19.5511
$850.00Dec 18$21.60$28.40$25.00$39.52 09/25$24.55–$42.50$25.00--
$850.00Feb 19$33.30$42.00$37.65$37.15 09/04$35.65–$55.60$37.15--
$850.00Jan 21$71.00$79.00$75.00$82.90 09/09$73.70–$92.00$75.00--
$840.00Oct 16$0.05$7.90$3.98$11.00 09/25$3.98–$14.50$3.98--
$840.00Nov 20$15.00$20.70$17.85$24.00 09/24$16.50–$32.90$17.85--
$840.00Dec 18$19.00$25.50$22.25$35.32 09/25$22.05–$37.25$22.25161
$840.00Jan 15$23.00$29.60$26.30$28.82 09/21$24.85–$40.70$26.30--
$840.00Feb 19$30.10$38.80$34.45$38.50 09/01$32.55–$51.25$34.45--
$840.00Mar 19$35.10$43.80$39.45$53.40 09/25$36.05–$56.90$39.45--
$840.00Sep 17$56.00$66.00$61.00$67.75 08/28$58.50–$77.00$61.00--
$840.00Jan 21$67.00$76.00$71.50$70.56 09/02$69.25–$87.50$70.56--
$830.00Oct 16$0.85$7.60$4.22$7.60 09/25$2.70–$12.25$4.22--
$830.00Nov 20$10.00$18.20$14.10$18.90 09/14$14.10–$27.75$14.10--
$830.00Dec 18$17.20$23.10$20.15$23.60 09/21$19.10–$33.90$20.1514
$830.00Feb 19$27.00$35.70$31.35$31.50 09/04$30.65–$46.85$31.35--
$830.00Jan 21$63.00$73.00$68.00$71.20 09/01$65.15–$83.50$68.00--
$820.00Oct 16$1.00$4.90$2.95$3.70 09/21$2.50–$9.00$2.9537
$820.00Nov 20$9.00$16.00$12.50$22.70 09/25$12.50–$24.35$12.50--
$820.00Dec 18$14.60$21.00$17.80$22.90 09/24$17.55–$30.20$17.8065
$820.00Jan 15$17.90$24.80$21.35$26.30 09/09$20.35–$33.50$21.35--
$820.00Feb 19$24.30$32.90$28.60$34.60 09/08$27.10–$43.15$28.60--
$820.00Jun 17$40.80$49.00$44.90$68.46 07/30$42.10–$59.10$44.90--
$820.00Jan 21$60.00$69.00$64.50$94.40 08/05$62.50–$79.00$64.50--
$820.00Mar 19$30.80$37.10$33.95--$33.95–$33.95—$30.801
$810.00Oct 16$0.00$8.00$4.00$1.95 09/21$2.20–$8.00$1.95--
$810.00Nov 20$6.10$14.90$10.50$17.80 09/10$10.45–$20.75$10.50--
$810.00Dec 18$10.80$18.00$14.40$20.20 09/24$14.40–$26.45$14.40--
$810.00Feb 19$21.60$30.20$25.90$33.10 08/26$24.80–$39.45$25.90--
$800.00Oct 16$0.00$4.90$2.45$3.00 09/25$2.05–$7.05$2.45--
$800.00Nov 20$8.00$12.00$10.00$16.40 09/25$9.80–$18.50$10.0077
$800.00Dec 18$10.20$17.30$13.75$16.40 09/21$13.75–$23.70$13.75--
$800.00Jan 15$12.00$21.00$16.50$18.00 08/26$16.50–$26.80$16.50--
$800.00Feb 19$19.30$27.70$23.50$30.70 08/28$23.45–$36.15$23.50--
$800.00Mar 19$25.00$31.60$28.30$38.22 09/25$25.85–$40.90$28.30--
$800.00Jun 17$34.80$43.00$38.90$54.84 08/07$36.55–$51.85$38.90--
$800.00Jan 21$53.00$63.00$58.00$62.00 09/21$57.00–$71.00$58.00--
$790.00Oct 16$0.00$4.00$2.00$3.30 09/18$2.00–$5.43$2.00--
$790.00Dec 18$7.60$15.80$11.70$13.10 09/14$11.70–$21.00$11.70--
$790.00Feb 19$17.10$25.70$21.40$35.00 08/21$21.00–$32.80$21.40--
$790.00Jan 21$50.00$59.00$54.50$69.38 07/29$53.50–$67.50$54.50--
$790.00Nov 20$4.00$10.90$7.45--$7.45–$7.45—$4.003

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 295
Total Puts 257
Put/Call Ratio 0.87
Net Difference 38

Prior's Put/Call Breakdown

Total Calls 1,178
Total Puts 546
Put/Call Ratio 0.46
Net Difference 632

Prior 7-Day Put/Call Summary

Total Calls 3,512
Total Puts 1,236
Average Put/Call Ratio 0.53
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