Tour v531
MCK
MCKESSON CORP
$915.45 +1.46%
$916.40 (+0.10%)🌙
as of 10/05 06:33 PM
(10/2 18:31) ◀
|
Monday, October 5, 2026 (6:33pm)
January 2026
|
▶ (10/6 18:34)
◀ 10/5 18:33 ▶

Option Volume

Detail
ℹ
Current (10/05) 330
Calls: 207 (63%)
Puts: 123 (37%)
Prior (10/02) 552
Calls: 295 (53%)
Puts: 257 (47%)
Current vs Prior -40.22%
Calls: -29.83% (Calls)
Puts: -52.14% (Puts)
Prior 7-Day Total 4,819
Calls: 3,569 (74%)
Puts: 1,250 (26%)
Prior 7-Day Average 803
Calls: 509 (74%)
Puts: 178 (26%)
Current vs Prior 7-Day Avg -58.91%
Calls: -59.40%
Puts: -31.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $1.21M
Calls: $831.6K (68%)
Puts: $383.2K (32%)
Prior (10/02) $1.50M
Calls: $888.7K (59%)
Puts: $614.3K (41%)
Current vs Prior -19.17%
Calls: -6.42%
Puts: -37.62%
Prior 7-Day Total $10.12M
Calls: $5.65M (56%)
Puts: $4.47M (44%)
Prior 7-Day Average $1.69M
Calls: $807.2K (56%)
Puts: $639.0K (44%)
Current vs Prior 7-Day Avg -28.00%
Calls: +3.02%
Puts: -40.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.59
Prior (10/02) 0.87
Current vs Prior -31.79%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +15.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05) 3,069
Calls: 1,347 (44%)
Puts: 1,722 (56%)
Prior (10/02) 2,845
Calls: 1,338 (47%)
Puts: 1,507 (53%)
Current vs Prior +7.87%
Prior 7-Day Total 14,379
Calls: 9,177 (64%)
Puts: 5,202 (36%)
Prior 7-Day Average 2,054
Calls: 1,311 (64%)
Puts: 743 (36%)
Current vs Prior 7-Day Avg +49.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.20% | 9.42%4.20% | 9.42%
Prior 4.55% | 9.86%4.55% | 9.86%
Current vs Prior -7.68% | -4.43%-7.68% | -4.43%
Prior 7-Day Avg 5.12% | 10.29%5.12% | 10.29%
Current vs 7-Day Avg -18.04% | -8.43%-18.04% | -8.43%
Prior 7-Day Eod 4.55% | 9.86%4.55% | 9.86%
Current vs 7-Day Eod -7.68% | -4.43%-7.68% | -4.43%
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 17.62% | 10.97%
Calls: 16.57% | 9.15%
Puts: 18.66% | 12.79%
Current vs 7-Day Avg +41.96% | +26.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($831.6K). Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 32% - 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 BEARISH
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 2 of results (avg 7.8%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Oct 1676.3080.80$78.555.7%30.88--
$850.00Oct 1666.1072.90$69.509.8%60.867
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.75, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Oct 1676.3080.80$78.555.7%30.88--
$850.00Oct 1666.1072.90$69.509.8%60.867
$880.00Oct 1639.4046.00$42.7015.5%10.81--
$890.00Oct 1631.5038.00$34.7518.7%10.74--
$900.00Oct 1623.9029.30$26.6020.3%410.66--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 104, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Oct 1623.9029.30$26.6020.3%410.66--
$960.00Oct 161.755.10$3.4397.7%70.16116
$850.00Oct 1666.1072.90$69.509.8%60.867
$910.00Oct 1617.4023.50$20.4529.8%50.5722
$980.00Oct 160.004.90$2.45200.0%50.1178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Oct 162.454.50$3.4858.9%90.1457
$910.00Oct 169.3015.00$12.1546.9%60.434
$860.00Oct 160.655.10$2.88154.5%40.1262
$880.00Oct 163.506.00$4.7552.6%30.1918
$820.00Oct 160.004.90$2.45200.0%20.07--

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. 12 found (best R:R 12.33, avg 7.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$940.00$950.00Oct 16$0.75$9.25$0.7529%12.33$940.75
$960.00$980.00Oct 16$0.98$19.02$0.9816%19.41$960.98
$900.00$910.00Oct 16$6.15$3.85$6.1566%0.63$906.15
$910.00$920.00Oct 16$5.15$4.85$5.1557%0.94$915.15
$920.00$940.00Oct 16$7.95$12.05$7.9547%1.52$927.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$910.00$900.00Oct 16$2.45$7.55$2.4543%3.08$907.55
$870.00$860.00Oct 16$0.60$9.40$0.6014%15.67$869.40
$880.00$870.00Oct 16$1.27$8.73$1.2719%6.87$878.73
$830.00$820.00Oct 16$0.63$9.37$0.639%14.87$829.37
$840.00$830.00Oct 16$0.97$9.03$0.9712%9.31$839.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.46, avg 0.23)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$950.00$960.00Oct 16$3.17$3.17$6.8375%0.46$953.17
$920.00$940.00Oct 16$7.95$7.95$12.0553%0.66$927.95
$960.00$980.00Oct 16$0.98$0.98$19.0284%0.05$960.98
$940.00$950.00Oct 16$0.75$0.75$9.2571%0.08$940.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$900.00$880.00Oct 16$4.95$4.95$15.0566%0.33$895.05
$840.00$830.00Oct 16$0.97$0.97$9.0388%0.11$839.03
$830.00$820.00Oct 16$0.63$0.63$9.3791%0.07$829.37
$880.00$870.00Oct 16$1.27$1.27$8.7381%0.15$878.73
$870.00$860.00Oct 16$0.60$0.60$9.4086%0.06$869.40

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 3.56% of stock, avg 5.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$910.00Oct 16$20.45$12.15$32.60$877.40$942.603.56%
$900.00Oct 16$26.60$9.70$36.30$863.70$936.303.97%
$880.00Oct 16$42.70$4.75$47.45$832.55$927.455.18%
$840.00Oct 16$78.55$4.05$82.60$757.40$922.609.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.65% of stock, avg 1.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$980.00$870.00Oct 16$2.45$3.48$5.93$864.07$985.93
$980.00$840.00Oct 16$2.45$4.05$6.50$833.50$986.50
$960.00$870.00Oct 16$3.43$3.48$6.91$863.09$966.91
$960.00$840.00Oct 16$3.43$4.05$7.48$832.52$967.48
$980.00$880.00Oct 16$2.45$4.75$7.20$872.80$987.20
$960.00$880.00Oct 16$3.43$4.75$8.18$871.82$968.18
$950.00$870.00Oct 16$6.60$3.48$10.08$859.92$960.08
$950.00$880.00Oct 16$6.60$4.75$11.35$868.65$961.35
$950.00$840.00Oct 16$6.60$4.05$10.65$829.35$960.65
$940.00$870.00Oct 16$7.35$3.48$10.83$859.17$950.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.71, avg credit $3.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
830/840950/960Oct 16$4.14$5.8664%0.71$835.86$954.14
820/830950/960Oct 16$3.80$6.2066%0.61$826.20$953.80
870/880950/960Oct 16$4.44$5.5656%0.80$875.56$954.44
860/870950/960Oct 16$3.77$6.2361%0.61$866.23$953.77
830/840940/950Oct 16$1.72$8.2859%0.21$838.28$941.72
820/830940/950Oct 16$1.38$8.6262%0.16$828.62$941.38
870/880940/950Oct 16$2.02$7.9852%0.25$877.98$942.02
860/870940/950Oct 16$1.35$8.6556%0.16$868.65$941.35
820/830960/980Oct 16$1.61$18.3975%0.09$828.39$961.61
830/840960/980Oct 16$1.95$18.0572%0.11$838.05$961.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.00, cheapest $0.34)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$900.00$910.00$920.00Oct 16$1.00$9.0019%9.00
$890.00$900.00$910.00Oct 16$2.00$8.0016%4.00
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$820.00$830.00$840.00Oct 16$0.34$9.664%28.41
$860.00$870.00$880.00Oct 16$0.67$9.338%13.93

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 $-15.90, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$880.001:2Oct 16-$15.90$14.10
$950.00$960.001:2Oct 16-$0.26$9.74
$980.00$1020.001:2Oct 16-$2.45$37.55
$960.00$980.001:2Oct 16-$1.47$18.53
$940.00$950.001:2Oct 16-$5.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$870.001:2Oct 16-$2.21$7.79
$830.00$820.001:2Oct 16-$1.82$8.18
$870.00$860.001:2Oct 16-$2.28$7.72
$840.00$830.001:2Oct 16-$2.11$7.89
$860.00$840.001:2Oct 16-$5.22$14.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.27%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$920.00Oct 16$11.600.470.5%1.27%1.76%1106
$950.00Oct 16$4.800.253.8%0.52%4.30%4145
$940.00Oct 16$3.800.292.7%0.42%3.10%1--
$960.00Oct 16$1.750.164.9%0.19%5.06%7116

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 584 vol/day, 197 traded recently)

MCK averages only 584 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 01-21 call last traded $173.00 on 09/15 (now $181.00/$187.00) — try a limit near $181.00. Also watch the $980.00 01-21 call last traded $91.00 on 09/25 (now $114.00/$120.00) — try a limit near $114.00; the $850.00 10-16 call last traded $60.00 on 10/01 (now $66.10/$72.90) — try a limit near $66.10. Most tradeable put: the $940.00 03-19 put last traded $90.90 on 10/02 (now $72.80/$77.00) — try a limit near $74.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$920.00Oct 16$11.60$19.00$15.30$8.00 10/02$2.00–$38.15$11.60106
$920.00Nov 20$37.30$44.40$40.85$23.30 09/25$18.60–$58.40$37.30--
$920.00Dec 18$46.40$53.00$49.70$38.00 10/01$24.85–$65.30$46.4010
$920.00Jan 15$54.50$61.00$57.75$47.00 10/01$31.25–$73.25$54.50--
$920.00Feb 19$67.00$75.00$71.00$64.89 09/15$42.95–$84.70$67.00--
$920.00Mar 19$75.40$82.00$78.70$63.70 10/02$50.10–$90.35$75.40--
$920.00Jun 17$98.50$104.80$101.65$94.12 09/08$69.45–$113.75$98.50--
$920.00Sep 17$116.00$125.00$120.50$113.19 10/01$87.00–$133.00$116.00--
$920.00Jan 21$140.00$149.00$144.50$150.76 09/02$110.50–$157.00$144.50--
$910.00Oct 16$17.40$23.50$20.45$11.25 10/01$4.00–$44.20$17.4022
$910.00Nov 20$43.00$50.00$46.50$34.50 10/02$21.00–$63.75$43.00--
$910.00Dec 18$52.50$59.00$55.75$56.25 08/25$28.10–$71.00$55.75--
$910.00Feb 19$72.30$80.00$76.15$88.77 09/03$46.90–$89.95$76.15--
$930.00Oct 16$9.10$15.00$12.05$6.10 10/01$1.20–$32.45$9.10--
$930.00Nov 20$33.10$39.40$36.25$17.00 09/30$16.05–$53.90$33.10--
$930.00Dec 18$42.30$48.90$45.60$38.50 10/01$21.55–$60.20$42.309
$900.00Oct 16$23.90$29.30$26.60$12.64 10/02$4.80–$50.70$23.90--
$900.00Nov 20$49.20$55.30$52.25$42.30 10/02$24.50–$70.35$49.20--
$900.00Dec 18$57.50$64.00$60.75$45.00 10/02$31.50–$76.55$57.50--
$900.00Jan 15$65.70$72.00$68.85$55.00 10/02$38.55–$84.75$65.70--
$900.00Feb 19$77.80$86.00$81.90$74.52 09/15$50.65–$96.05$77.80--
$900.00Mar 19$86.50$93.00$89.75$93.00 09/14$58.45–$101.90$89.75--
$900.00Jun 17$109.50$115.00$112.25$82.84 09/30$77.90–$123.40$109.50--
$900.00Jan 21$150.00$159.00$154.50$141.65 09/15$119.00–$168.00$150.00--
$940.00Oct 16$3.80$10.90$7.35$6.00 10/01$0.90–$26.40$6.00--
$940.00Nov 20$28.00$34.10$31.05$17.00 09/25$13.85–$47.95$28.0053
$940.00Dec 18$37.90$44.00$40.95$26.59 09/18$18.75–$55.05$37.90--
$940.00Jan 15$44.20$51.80$48.00$42.30 10/01$25.40–$62.15$44.20--
$940.00Feb 19$57.00$65.00$61.00$65.02 09/04$35.85–$74.75$61.00--
$940.00Mar 19$65.20$72.00$68.60$56.20 10/01$42.45–$79.75$65.20--
$940.00Jun 17$88.10$94.50$91.30$61.25 09/29$61.70–$102.65$88.10--
$940.00Jan 21$130.00$138.90$134.45$141.01 09/02$102.00–$147.00$134.45--
$890.00Oct 16$31.50$38.00$34.75$23.78 10/01$7.80–$57.60$31.50--
$890.00Nov 20$54.90$61.60$58.25$47.80 10/02$28.95–$76.55$54.90--
$890.00Dec 18$63.70$70.00$66.85$45.00 09/24$35.55–$83.25$63.70--
$890.00May 21$109.70$115.70$112.70$96.30 10/02$76.75–$112.70$109.70--
$950.00Oct 16$4.80$8.40$6.60$1.62 10/02$0.83–$22.50$4.80145
$950.00Nov 20$25.00$31.00$28.00$33.00 10/01$11.65–$43.15$28.00--
$950.00Dec 18$30.80$38.90$34.85$36.65 08/06$16.25–$50.05$34.85--
$880.00Oct 16$39.40$46.00$42.70$34.16 10/02$10.30–$64.75$39.40--
$880.00Nov 20$61.30$68.00$64.65$61.10 10/01$33.40–$82.45$61.30--
$880.00Dec 18$70.30$77.00$73.65$56.00 09/21$39.50–$89.05$70.30--
$880.00Jan 15$78.10$84.00$81.05$60.21 09/21$46.90–$96.30$78.10--
$880.00Feb 19$89.00$98.00$93.50$75.50 09/21$59.45–$108.70$89.00--
$880.00Mar 19$97.70$105.00$101.35$100.55 08/06$67.20–$113.90$100.55--
$880.00Jun 17$119.30$127.00$123.15$110.50 08/25$87.00–$134.65$119.30--
$880.00Jan 21$161.00$170.00$165.50$146.00 10/02$129.50–$178.00$161.00--
$960.00Oct 16$1.75$5.10$3.43$1.40 10/02$1.10–$19.25$1.75116
$960.00Nov 20$19.00$28.00$23.50$23.20 09/15$9.00–$38.60$23.20--
$960.00Dec 18$29.00$35.00$32.00$20.05 10/02$14.40–$45.70$29.00--
$960.00Jan 15$35.50$42.90$39.20$29.90 10/01$19.10–$52.05$35.50527
$960.00Feb 19$48.00$56.00$52.00$38.60 09/24$29.50–$64.00$48.00--
$960.00Mar 19$55.80$63.00$59.40$48.10 10/02$36.50–$70.90$55.80--
$960.00Jun 17$79.50$85.00$82.25$75.00 10/01$53.80–$92.45$79.50--
$870.00Oct 16$48.60$54.90$51.75$18.00 09/29$13.80–$72.55$48.60--
$870.00Nov 20$69.10$75.00$72.05$57.50 10/01$36.95–$89.45$69.10--
$870.00Dec 18$75.00$84.00$79.50$58.00 09/21$44.50–$96.10$75.00--
$870.00May 21$119.00$127.90$123.45$115.91 10/01$87.30–$123.45$119.00--
$970.00Oct 16$0.05$8.10$4.08$0.80 10/02$1.02–$15.55$0.80--
$970.00Nov 20$15.80$24.60$20.20$25.59 09/01$7.25–$34.85$20.20--
$970.00Dec 18$23.00$31.90$27.45$22.72 10/01$12.70–$41.30$23.00--
$860.00Oct 16$57.40$63.80$60.60$23.00 09/30$18.05–$80.85$57.40--
$860.00Nov 20$76.00$82.00$79.00$41.95 09/30$42.00–$96.90$76.00--
$860.00Dec 18$82.00$90.70$86.35$80.61 09/14$49.90–$102.40$82.00--
$860.00Jan 15$91.70$98.00$94.85$60.17 09/30$56.40–$109.90$91.70--
$860.00Feb 19$102.00$111.00$106.50$92.70 09/08$69.05–$120.65$102.00--
$860.00Jan 21$173.00$181.00$177.00$138.62 09/30$139.50–$190.00$173.00--
$980.00Oct 16$0.00$4.90$2.45$0.75 10/02$0.75–$12.80$0.7578
$980.00Nov 20$13.00$21.40$17.20$13.83 10/01$5.75–$31.15$13.83--
$980.00Dec 18$19.70$28.40$24.05$10.00 09/30$10.55–$36.80$19.70--
$980.00Jan 15$28.60$34.60$31.60$24.20 10/01$15.60–$45.35$28.60--
$980.00Feb 19$39.80$48.00$43.90$52.15 09/03$23.85–$55.85$43.90--
$980.00Mar 19$49.30$55.00$52.15$37.90 09/24$29.55–$61.90$49.30--
$980.00May 21$63.30$69.90$66.60$51.30 09/24$43.60–$66.60$63.30--
$980.00Jun 17$70.00$76.00$73.00$82.46 09/02$47.30–$84.15$73.00--
$980.00Sep 17$90.00$97.00$93.50$80.49 09/10$64.00–$104.00$90.00--
$980.00Jan 21$114.00$120.00$117.00$91.00 09/25$87.00–$128.00$114.0042
$850.00Oct 16$66.10$72.90$69.50$60.00 10/01$23.15–$88.55$66.107
$850.00Nov 20$83.60$90.00$86.80$80.60 10/01$47.40–$103.25$83.60--
$850.00Dec 18$91.50$97.00$94.25$85.73 09/14$54.50–$110.25$91.50--
$850.00Jan 21$181.00$187.00$184.00$173.00 09/15$144.50–$196.00$181.0036
$990.00Oct 16$0.00$2.30$1.15$5.28 10/01$0.20–$10.05$1.15--
$990.00Nov 20$10.20$18.60$14.40$10.30 10/02$5.05–$27.60$10.30--
$990.00Dec 18$16.10$25.50$20.80$18.50 10/01$9.15–$34.25$18.50--
$990.00May 21$59.40$66.40$62.90$50.00 09/24$40.60–$62.90$59.40--
$840.00Oct 16$76.30$80.80$78.55$51.00 09/18$29.35–$97.50$76.30--
$840.00Nov 20$91.50$98.00$94.75$50.60 09/29$52.95–$112.05$91.50--
$840.00Dec 18$98.50$105.00$101.75$98.20 08/10$60.00–$117.10$98.50--
$840.00Jan 15$104.10$112.00$108.05$95.60 10/02$67.15–$124.85$104.10--
$840.00Feb 19$116.00$124.90$120.45$128.35 09/04$79.70–$134.55$120.45--
$840.00Mar 19$123.70$131.00$127.35$103.03 09/11$87.90–$140.25$123.70--
$840.00Jun 17$144.10$152.00$148.05$133.20 08/25$106.50–$160.95$144.10--
$1000.00Nov 20$11.20$15.50$13.35--$13.35–$13.35—$11.2031
$1000.00Jan 21$106.00$112.00$109.00--$109.00–$109.00—$106.0079
$830.00Oct 16$85.70$92.00$88.85$59.01 09/18$37.10–$106.25$85.70--
$830.00Nov 20$98.20$106.00$102.10$108.87 09/01$59.15–$120.00$102.10--
$830.00Dec 18$106.00$112.00$109.00$81.50 08/13$65.80–$125.25$106.00--
$830.00Jan 21$190.00$200.00$195.00$180.84 08/10$154.00–$208.50$190.00--
$820.00Oct 16$95.50$101.50$98.50$60.15 09/18$44.40–$115.25$95.50--
$820.00Nov 20$106.30$114.00$110.15$117.02 09/01$65.50–$128.05$110.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$920.00Oct 16$14.90$21.10$18.00$49.97 09/18$18.00–$65.75$18.00--
$920.00Nov 20$36.50$43.00$39.75$59.00 09/08$39.75–$77.20$39.75--
$920.00Jan 15$48.70$53.90$51.30$52.70 09/03$51.30–$85.90$51.30--
$920.00Feb 19$57.30$63.00$60.15$84.60 08/11$60.15–$94.80$60.15--
$920.00Mar 19$62.80$69.00$65.90$80.40 09/14$65.50–$99.70$65.90--
$920.00May 21$71.00$79.00$75.00$92.90 09/24$75.00–$106.90$75.00--
$920.00Jun 17$75.20$80.80$78.00--$78.00–$78.00—$75.201
$910.00Oct 16$9.30$15.00$12.15$49.90 09/18$12.15–$56.60$12.154
$910.00Nov 20$32.40$36.40$34.40$50.50 10/02$34.40–$71.20$34.40--
$910.00Dec 18$39.10$43.50$41.30$66.30 08/12$41.30–$76.15$41.30--
$910.00Feb 19$51.40$60.00$55.70$78.00 09/24$55.70–$88.15$55.70--
$910.00May 21$66.00$74.60$70.30$92.10 09/24$70.30–$100.70$70.30--
$930.00Oct 16$19.90$24.80$22.35$45.00 09/10$22.35–$75.15$22.35--
$930.00Nov 20$41.10$46.00$43.55$49.10 09/03$43.55–$84.35$43.55--
$900.00Oct 16$6.40$13.00$9.70$15.00 10/01$9.70–$48.20$9.7086
$900.00Nov 20$26.90$32.90$29.90$40.00 10/01$29.90–$64.55$29.9010
$900.00Dec 18$33.20$39.00$36.10$47.73 09/01$36.10–$69.80$36.10--
$900.00Jan 15$38.70$43.40$41.05$64.20 09/24$41.05–$72.85$41.0534
$900.00Feb 19$47.00$55.00$51.00$72.60 09/24$51.00–$82.15$51.00--
$900.00Mar 19$53.70$59.00$56.35$68.10 10/02$56.35–$87.65$56.35--
$900.00May 21$61.30$69.80$65.55$82.50 09/24$65.55–$95.20$65.55--
$900.00Jun 17$66.30$72.20$69.25$78.00 09/01$69.25–$97.25$69.25--
$900.00Sep 17$75.00$85.00$80.00$107.00 09/29$80.00–$106.00$80.00--
$900.00Jan 21$86.00$95.00$90.50$100.43 09/01$90.50–$117.00$90.50--
$940.00Nov 20$46.80$53.60$50.20$70.20 08/28$50.20–$92.25$50.20--
$940.00Jan 15$58.30$63.90$61.10$70.30 09/04$61.10–$100.65$61.10--
$940.00Feb 19$66.00$75.00$70.50$94.30 08/11$70.50–$107.85$70.50--
$940.00Mar 19$72.80$77.00$74.90$90.90 10/02$74.90–$112.60$74.90574
$890.00Oct 16$4.10$10.20$7.15$18.00 10/01$7.15–$39.45$7.15--
$890.00Nov 20$23.50$29.00$26.25$57.10 09/29$26.25–$57.40$26.25--
$890.00Dec 18$29.20$36.00$32.60$47.80 09/21$32.60–$63.55$32.60100
$890.00Feb 19$43.30$51.00$47.15$65.50 09/24$47.15–$76.75$47.15--
$890.00May 21$59.00$66.00$62.50$77.90 09/24$62.50–$89.30$62.50--
$950.00Nov 20$52.00$59.00$55.50$76.40 08/28$55.50–$100.30$55.50--
$880.00Oct 16$3.50$6.00$4.75$15.35 10/02$4.75–$32.20$4.7518
$880.00Nov 20$20.30$25.20$22.75$51.60 09/29$22.75–$51.35$22.75--
$880.00Dec 18$25.70$32.00$28.85$46.60 08/31$28.85–$57.65$28.85--
$880.00Jan 15$31.10$37.00$34.05$44.50 10/02$34.05–$61.25$34.05--
$880.00Feb 19$39.40$48.00$43.70$61.40 09/24$43.70–$70.95$43.70--
$880.00Mar 19$45.80$51.00$48.40$60.30 10/01$48.40–$76.45$48.4017
$880.00May 21$53.10$61.10$57.10$76.80 09/24$57.10–$83.45$57.10--
$880.00Jun 17$57.60$66.00$61.80$95.25 08/20$61.75–$86.30$61.80--
$880.00Jan 21$78.00$86.00$82.00$102.00 08/27$82.00–$106.00$82.00--
$960.00Sep 17$104.00$111.00$107.50$120.90 10/01$107.50–$142.50$107.50--
$870.00Oct 16$2.45$4.50$3.48$7.25 10/02$3.48–$26.05$3.4857
$870.00Nov 20$16.30$24.00$20.15$26.64 10/02$20.15–$46.00$20.15--
$870.00Dec 18$23.40$31.00$27.20$44.50 09/11$27.20–$52.40$27.20--
$870.00Feb 19$35.70$44.00$39.85$57.30 09/24$39.85–$65.80$39.85--
$870.00May 21$49.70$57.30$53.50$72.00 09/24$53.50–$78.50$53.50--
$970.00Nov 20$64.20$73.00$68.60$71.70 09/02$68.60–$117.80$68.60--
$860.00Oct 16$0.65$5.10$2.88$7.50 10/02$2.88–$20.30$2.8862
$860.00Nov 20$15.20$20.00$17.60$34.80 09/18$17.60–$41.05$17.605
$860.00Dec 18$19.00$28.00$23.50$43.10 09/18$23.50–$47.30$23.50--
$860.00Jan 15$24.50$30.00$27.25$36.90 10/01$27.25–$50.70$27.25--
$860.00Feb 19$32.30$40.90$36.60$52.90 09/24$36.60–$60.50$36.60--
$860.00Mar 19$38.10$45.00$41.55$51.40 10/01$41.55–$65.80$41.55--
$860.00May 21$46.00$53.70$49.85$65.50 09/24$49.85–$73.45$49.85--
$860.00Jun 17$50.10$58.00$54.05$85.25 08/20$54.05–$76.55$54.05--
$860.00Sep 17$59.00$68.00$63.50$84.00 09/25$63.50–$86.00$63.50--
$860.00Jan 21$70.00$78.00$74.00$78.02 09/03$74.00–$96.00$74.00--
$980.00Oct 16$61.90$67.00$64.45$85.00 10/02$61.40–$123.95$64.45--
$980.00Dec 18$76.50$86.00$81.25$101.20 10/01$80.75–$128.40$81.25--
$850.00Oct 16$0.00$10.00$5.00$4.60 10/02$3.45–$15.65$4.60--
$850.00Nov 20$11.20$19.00$15.10$21.65 10/02$15.10–$36.00$15.10--
$850.00Dec 18$17.40$24.00$20.70$39.52 09/25$20.70–$42.50$20.70--
$850.00Feb 19$29.10$37.00$33.05$37.15 09/04$33.05–$55.60$33.05--
$850.00Jan 21$66.00$74.00$70.00$76.00 10/01$70.00–$92.00$70.00--
$990.00Oct 16$69.50$78.00$73.75$95.00 10/02$70.25–$134.50$73.75--
$840.00Oct 16$0.00$8.10$4.05$4.50 10/01$3.98–$12.75$4.05--
$840.00Nov 20$10.70$17.00$13.85$20.80 10/02$13.85–$32.90$13.8541
$840.00Dec 18$14.10$22.00$18.05$25.00 10/02$18.05–$37.25$18.05--
$840.00Jan 15$19.10$25.00$22.05$39.30 09/30$22.05–$40.70$22.05230
$840.00Feb 19$26.10$34.70$30.40$38.50 09/01$30.40–$51.25$30.40--
$840.00Mar 19$32.90$38.50$35.70$43.60 10/01$35.70–$56.90$35.708
$840.00Sep 17$51.00$61.00$56.00$67.75 08/28$56.00–$77.00$56.00--
$840.00Jan 21$63.00$71.00$67.00$70.56 09/02$67.00–$87.50$67.00--
$1000.00Oct 16$79.70$87.50$83.60$105.00 10/02$77.90–$144.20$83.60--
$1000.00Nov 20$88.70$94.30$91.50$105.00 10/01$89.25–$145.25$91.50--
$1000.00Feb 19$102.50$111.00$106.75$135.30 08/06$104.55–$153.35$106.75--
$1000.00Mar 19$107.90$114.80$111.35$155.00 09/29$108.30–$155.25$111.35--
$830.00Oct 16$0.05$6.10$3.08$4.66 10/02$2.70–$10.40$3.08--
$830.00Nov 20$9.10$15.00$12.05$13.00 10/01$12.05–$27.75$12.05--
$830.00Dec 18$12.00$20.00$16.00$24.40 10/02$16.00–$33.90$16.00--
$830.00Feb 19$23.40$32.00$27.70$31.50 09/04$27.70–$46.85$27.70--
$830.00Jan 21$59.00$68.00$63.50$71.20 09/01$63.50–$83.50$63.50--
$820.00Oct 16$0.00$4.90$2.45$1.85 10/02$2.45–$7.20$1.85--
$820.00Nov 20$6.00$13.60$9.80$15.00 10/02$9.80–$24.35$9.80--
$820.00Dec 18$11.20$17.00$14.10$20.20 10/02$14.10–$30.20$14.1066
$820.00Jan 15$14.80$21.00$17.90$33.30 09/30$17.90–$33.50$17.90--
$820.00Feb 19$20.90$29.00$24.95$34.60 09/08$24.95–$43.15$24.95--
$820.00Mar 19$27.50$31.10$29.30$37.90 10/02$29.30–$48.55$29.30--
$820.00Jan 21$56.00$64.00$60.00$94.40 08/05$60.00–$79.00$60.00--
$810.00Oct 16$0.00$4.90$2.45$4.60 10/01$2.20–$6.85$2.45--
$810.00Nov 20$5.00$12.00$8.50$10.00 10/01$8.50–$20.75$8.50--
$810.00Dec 18$10.50$16.00$13.25$20.20 09/24$13.25–$26.45$13.25--
$810.00Feb 19$18.50$27.00$22.75$33.10 08/26$22.75–$39.45$22.75--
$800.00Oct 16$0.00$4.90$2.45$2.48 10/01$2.05–$5.55$2.45--
$800.00Nov 20$3.90$10.60$7.25$9.60 10/02$7.25–$18.50$7.2582
$800.00Dec 18$7.30$15.00$11.15$15.50 10/02$11.15–$23.70$11.15--
$800.00Jan 15$9.70$18.00$13.85$27.30 09/29$13.85–$26.80$13.85--

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 207
Total Puts 123
Put/Call Ratio 0.59
Net Difference 84

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,569
Total Puts 1,250
Average Put/Call Ratio 0.51
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