Tour v531
MCK
MCKESSON CORP
$921.67 +0.68%
$928.72 (+0.76%)🌙
as of 10/06 06:34 PM
(10/5 18:33) ◀
|
Tuesday, October 6, 2026 (6:34pm)
January 2026
|
▶ (10/7 18:32)
◀ 10/6 18:34 ▶

Option Volume

Detail
ℹ
Current (10/06) 253
Calls: 167 (66%)
Puts: 86 (34%)
Prior (10/05) 330
Calls: 207 (63%)
Puts: 123 (37%)
Current vs Prior -23.33%
Calls: -19.32% (Calls)
Puts: -30.08% (Puts)
Prior 7-Day Total 3,586
Calls: 2,456 (68%)
Puts: 1,130 (32%)
Prior 7-Day Average 597
Calls: 350 (68%)
Puts: 161 (32%)
Current vs Prior 7-Day Avg -57.67%
Calls: -52.40%
Puts: -46.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $913.0K
Calls: $737.9K (81%)
Puts: $175.1K (19%)
Prior (10/05) $1.21M
Calls: $831.6K (68%)
Puts: $383.2K (32%)
Current vs Prior -24.85%
Calls: -11.27%
Puts: -54.31%
Prior 7-Day Total $9.03M
Calls: $5.42M (60%)
Puts: $3.61M (40%)
Prior 7-Day Average $1.50M
Calls: $774.2K (60%)
Puts: $515.5K (40%)
Current vs Prior 7-Day Avg -39.32%
Calls: -4.69%
Puts: -66.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.52
Prior (10/05) 0.59
Current vs Prior -13.33%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -9.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 1,916
Calls: 1,230 (64%)
Puts: 686 (36%)
Prior (10/05) 3,069
Calls: 1,347 (44%)
Puts: 1,722 (56%)
Current vs Prior -37.57%
Prior 7-Day Total 14,847
Calls: 8,570 (58%)
Puts: 6,277 (42%)
Prior 7-Day Average 2,121
Calls: 1,224 (58%)
Puts: 896 (42%)
Current vs Prior 7-Day Avg -9.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.86% | 9.25%3.86% | 9.25%
Prior 4.20% | 9.42%4.20% | 9.42%
Current vs Prior -8.17% | -1.83%-8.17% | -1.83%
Prior 7-Day Avg 4.90% | 10.10%4.90% | 10.10%
Current vs 7-Day Avg -21.36% | -8.41%-21.36% | -8.41%
Prior 7-Day Eod 4.20% | 9.42%4.20% | 9.42%
Current vs 7-Day Eod -8.17% | -1.83%-8.17% | -1.83%
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 19.10% | 11.55%
Calls: 17.95% | 10.00%
Puts: 20.24% | 13.11%
Current vs 7-Day Avg +30.97% | +20.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($737.9K) vs puts ($175.1K). Bullish P/C ratio of 0.52. Call-heavy open interest (1,230 calls vs 686 puts) suggests bullish positioning. Declining open interest (down 38%) indicates positions being closed.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.6%, best 6.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Oct 16120.10128.00$124.056.4%20.922
$850.00Nov 2087.0094.00$90.507.7%10.7861
$840.00Oct 1680.7088.00$84.358.7%110.963
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. 13 found (avg delta 0.73, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Oct 1680.7088.00$84.358.7%110.963
$800.00Oct 16120.10128.00$124.056.4%20.922
$850.00Oct 1671.1079.00$75.0510.5%10.88--
$860.00Oct 1661.4069.00$65.2011.7%50.88--
$850.00Nov 2087.0094.00$90.507.7%10.7861
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Nov 2049.0055.80$52.4013.0%10.59--
$930.00Oct 1614.3021.20$17.7538.9%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 106, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Oct 1614.6021.00$17.8036.0%150.54105
$840.00Oct 1680.7088.00$84.358.7%110.963
$950.00Oct 164.006.70$5.3550.5%60.25144
$860.00Oct 1661.4069.00$65.2011.7%50.88--
$900.00Oct 1627.5033.00$30.2518.2%40.7327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Oct 163.009.20$6.10101.6%130.2356
$840.00Oct 160.051.80$0.93188.2%40.0435
$870.00Oct 161.252.50$1.8866.5%30.0954
$910.00Oct 166.1014.00$10.0578.6%30.369
$740.00Oct 160.001.90$0.95200.0%20.027

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. 24 found (best R:R 12.33, avg 5.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$950.00$960.00Nov 20$3.05$6.95$3.0542%2.28$953.05
$900.00$920.00Oct 16$12.45$7.55$12.4573%0.61$912.45
$880.00$900.00Nov 20$12.55$7.45$12.5569%0.59$892.55
$950.00$960.00Oct 16$1.67$8.33$1.6725%4.99$951.67
$930.00$940.00Oct 16$3.75$6.25$3.7544%1.67$933.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$900.00$890.00Oct 16$0.75$9.25$0.7527%12.33$899.25
$930.00$910.00Oct 16$7.70$12.30$7.7056%1.60$922.30
$860.00$850.00Nov 20$1.70$8.30$1.7024%4.88$858.30
$870.00$840.00Oct 16$0.95$29.05$0.959%30.58$869.05
$850.00$840.00Nov 20$1.65$8.35$1.6522%5.06$848.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.31, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$930.00$940.00Nov 20$5.95$5.95$4.0550%1.47$935.95
$940.00$950.00Oct 16$3.60$3.60$6.4066%0.56$943.60
$940.00$950.00Nov 20$4.40$4.40$5.6054%0.79$944.40
$930.00$940.00Oct 16$3.75$3.75$6.2556%0.60$933.75
$950.00$960.00Oct 16$1.67$1.67$8.3375%0.20$951.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$880.00$870.00Oct 16$2.35$2.35$7.6583%0.31$877.65
$880.00$860.00Nov 20$5.75$5.75$14.2569%0.40$874.25
$840.00$820.00Nov 20$3.40$3.40$16.6081%0.20$836.60
$910.00$900.00Oct 16$3.20$3.20$6.8064%0.47$906.80
$890.00$880.00Oct 16$1.87$1.87$8.1378%0.23$888.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $25.28, cheapest $26.15)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$920.00Oct 16Nov 20$26.1525.0%29.5%
$940.00Oct 16Nov 20$23.7526.1%31.3%
$930.00Oct 16Nov 20$25.9526.1%32.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.30% of stock, avg 7.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$930.00Oct 16$12.70$17.75$30.45$899.55$960.453.30%
$900.00Oct 16$30.25$6.85$37.10$862.90$937.104.03%
$890.00Oct 16$38.15$6.10$44.25$845.75$934.254.80%
$950.00Nov 20$28.30$52.40$80.70$869.30$1030.708.76%
$840.00Oct 16$84.35$0.93$85.28$754.72$925.289.25%
$880.00Nov 20$68.30$21.35$89.65$790.35$969.659.73%
$850.00Nov 20$90.50$13.90$104.40$745.60$954.4011.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.60% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$960.00$870.00Oct 16$3.68$1.88$5.56$864.44$965.56
$960.00$880.00Oct 16$3.68$4.23$7.91$872.09$967.91
$950.00$870.00Oct 16$5.35$1.88$7.23$862.77$957.23
$960.00$890.00Oct 16$3.68$6.10$9.78$880.22$969.78
$950.00$880.00Oct 16$5.35$4.23$9.58$870.42$959.58
$960.00$900.00Oct 16$3.68$6.85$10.53$889.47$970.53
$950.00$890.00Oct 16$5.35$6.10$11.45$878.55$961.45
$950.00$900.00Oct 16$5.35$6.85$12.20$887.80$962.20
$940.00$870.00Oct 16$8.95$1.88$10.83$859.17$950.83
$940.00$880.00Oct 16$8.95$4.23$13.18$866.82$953.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.47, avg credit $3.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
870/880940/950Oct 16$5.95$4.0549%1.47$874.05$945.95
830/840940/950Oct 16$3.88$6.1261%0.63$836.12$943.88
870/880950/960Oct 16$4.02$5.9859%0.67$875.98$954.02
880/890940/950Oct 16$5.47$4.5343%1.21$884.53$945.47
830/840950/960Oct 16$1.95$8.0571%0.24$838.05$951.95
880/890950/960Oct 16$3.54$6.4653%0.55$886.46$953.54
890/900940/950Oct 16$4.35$5.6538%0.77$895.65$944.35
890/900950/960Oct 16$2.42$7.5848%0.32$897.58$952.42
840/870950/960Oct 16$2.62$27.3866%0.10$867.38$952.62
840/870940/950Oct 16$4.55$25.4556%0.18$865.45$944.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 25.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$880.00$900.00$920.00Nov 20$0.75$19.2516%25.67
$930.00$940.00$950.00Oct 16$0.15$9.8520%65.67
$920.00$930.00$940.00Oct 16$1.35$8.6520%6.41
$940.00$950.00$960.00Nov 20$1.35$8.658%6.41
$940.00$950.00$960.00Oct 16$1.93$8.0716%4.18
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$840.00$850.00$860.00Nov 20$0.05$9.955%199.00
$800.00$820.00$840.00Nov 20$1.35$18.658%13.81
$890.00$900.00$910.00Oct 16$2.45$7.5514%3.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-11.10, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$890.001:2Oct 16-$11.10$18.90
$900.00$920.001:2Oct 16-$5.35$14.65
$940.00$950.001:2Oct 16-$1.75$8.25
$950.00$960.001:2Oct 16-$2.01$7.99
$930.00$940.001:2Oct 16-$5.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$930.00$910.001:2Oct 16-$2.35$17.65
$830.00$760.001:2Oct 16-$1.25$68.75
$840.00$830.001:2Oct 16-$0.37$9.63
$760.00$740.001:2Oct 16-$0.95$19.05
$890.00$880.001:2Oct 16-$2.36$7.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.93%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$930.00Nov 20$36.200.500.9%3.93%4.83%439
$940.00Nov 20$29.400.462.0%3.19%5.18%1--
$950.00Nov 20$25.000.413.1%2.71%5.79%243
$960.00Nov 20$21.000.384.2%2.28%6.44%1--
$930.00Oct 16$9.400.440.9%1.02%1.92%2101
$940.00Oct 16$5.700.342.0%0.62%2.61%3111
$950.00Oct 16$4.000.253.1%0.43%3.51%6144

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 $830.00 12-18 call last traded $81.50 on 08/13 (now $109.00/$117.00) — try a limit near $109.00. Also watch the $850.00 11-20 call last traded $80.60 on 10/01 (now $87.00/$94.00) — try a limit near $87.00; the $840.00 10-16 call last traded $51.00 on 09/18 (now $80.70/$88.00) — try a limit near $80.70. Most tradeable put: the $900.00 06-17 put last traded $78.00 on 09/01 (now $64.20/$71.00) — try a limit near $67.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$920.00Oct 16$14.60$21.00$17.80$8.00 10/02$2.00–$38.15$14.60105
$920.00Nov 20$40.30$47.60$43.95$23.30 09/25$18.60–$58.40$40.30--
$920.00Dec 18$47.80$55.00$51.40$38.00 10/01$24.85–$65.30$47.80--
$920.00Jan 15$55.40$63.30$59.35$47.00 10/01$31.25–$73.25$55.40114
$920.00Feb 19$70.50$78.00$74.25$64.89 09/15$42.95–$84.70$70.50--
$920.00Mar 19$79.00$85.00$82.00$63.70 10/02$50.10–$90.35$79.00--
$920.00Jun 17$100.90$108.00$104.45$94.12 09/08$69.45–$113.75$100.90--
$920.00Sep 17$119.00$128.00$123.50$113.19 10/01$87.00–$133.00$119.00--
$920.00Jan 21$143.00$152.00$147.50$150.76 09/02$110.50–$157.00$147.50--
$930.00Oct 16$9.40$16.00$12.70$6.10 10/01$1.20–$32.45$9.40101
$930.00Nov 20$36.20$41.10$38.65$17.00 09/30$16.05–$53.90$36.2039
$930.00Dec 18$43.10$51.00$47.05$38.50 10/01$21.55–$60.20$43.10--
$910.00Oct 16$19.30$27.00$23.15$11.25 10/01$4.00–$44.20$19.30--
$910.00Nov 20$45.60$51.70$48.65$34.50 10/02$21.00–$63.75$45.60--
$910.00Dec 18$53.00$61.80$57.40$56.25 08/25$28.10–$71.00$56.25--
$910.00Feb 19$76.10$83.00$79.55$88.77 09/03$46.90–$89.95$79.55--
$940.00Oct 16$5.70$12.20$8.95$6.00 10/01$0.90–$26.40$6.00111
$940.00Nov 20$29.40$36.00$32.70$17.00 09/25$13.85–$47.95$29.40--
$940.00Dec 18$38.60$46.00$42.30$26.59 09/18$18.75–$55.05$38.60--
$940.00Jan 15$45.00$52.10$48.55$42.30 10/01$25.40–$62.15$45.00--
$940.00Feb 19$60.40$67.00$63.70$65.02 09/04$35.85–$74.75$63.70--
$940.00Mar 19$68.70$75.00$71.85$56.20 10/01$42.45–$79.75$68.70--
$940.00Jun 17$90.50$96.40$93.45$61.25 09/29$61.70–$102.65$90.50--
$940.00Jan 21$133.00$142.00$137.50$141.01 09/02$102.00–$147.00$137.50--
$900.00Oct 16$27.50$33.00$30.25$12.64 10/02$4.80–$50.70$27.5027
$900.00Nov 20$51.90$59.60$55.75$42.30 10/02$24.50–$70.35$51.90--
$900.00Dec 18$59.10$65.90$62.50$45.00 10/02$31.50–$76.55$59.10--
$900.00Jan 15$68.00$75.00$71.50$55.00 10/02$38.55–$84.75$68.00--
$900.00Feb 19$81.00$89.00$85.00$74.52 09/15$50.65–$96.05$81.00--
$900.00Mar 19$90.10$97.00$93.55$93.00 09/14$58.45–$101.90$93.00--
$900.00Jun 17$112.00$119.00$115.50$82.84 09/30$77.90–$123.40$112.00--
$900.00Jan 21$154.00$163.00$158.50$141.65 09/15$119.00–$168.00$154.00--
$950.00Oct 16$4.00$6.70$5.35$1.62 10/02$0.83–$22.50$4.00144
$950.00Nov 20$25.00$31.60$28.30$33.00 10/01$11.65–$43.15$28.3043
$950.00Dec 18$33.00$41.60$37.30$36.65 08/06$16.25–$50.05$36.65--
$890.00Oct 16$34.30$42.00$38.15$23.78 10/01$7.80–$57.60$34.30--
$890.00Nov 20$57.30$64.70$61.00$47.80 10/02$28.95–$76.55$57.30--
$890.00Dec 18$65.20$73.10$69.15$45.00 09/24$35.55–$83.25$65.2013
$890.00May 21$111.00$119.70$115.35$96.30 10/02$76.75–$115.35$111.00--
$960.00Oct 16$0.05$7.30$3.68$1.40 10/02$1.10–$19.25$1.40122
$960.00Nov 20$21.00$29.50$25.25$23.20 09/15$9.00–$38.60$23.20--
$960.00Dec 18$29.00$37.60$33.30$20.05 10/02$14.40–$45.70$29.00--
$960.00Jan 15$36.30$44.70$40.50$29.90 10/01$19.10–$52.05$36.30--
$960.00Feb 19$50.70$58.00$54.35$38.60 09/24$29.50–$64.00$50.70--
$960.00Mar 19$59.40$66.00$62.70$48.10 10/02$36.50–$70.90$59.40--
$960.00Jun 17$80.60$88.00$84.30$75.00 10/01$53.80–$92.45$80.60--
$880.00Oct 16$43.00$50.80$46.90$34.16 10/02$10.30–$64.75$43.00--
$880.00Nov 20$64.20$72.40$68.30$61.10 10/01$33.40–$82.45$64.20--
$880.00Dec 18$72.10$79.20$75.65$56.00 09/21$39.50–$89.05$72.10--
$880.00Jan 15$80.20$88.00$84.10$60.21 09/21$46.90–$96.30$80.20--
$880.00Feb 19$93.00$101.00$97.00$75.50 09/21$59.45–$108.70$93.00--
$880.00Mar 19$101.80$109.00$105.40$100.55 08/06$67.20–$113.90$101.80--
$880.00Jun 17$123.70$129.70$126.70$110.50 08/25$87.00–$134.65$123.70--
$880.00Jan 21$165.00$174.00$169.50$146.00 10/02$129.50–$178.00$165.00--
$970.00Oct 16$0.00$4.90$2.45$0.80 10/02$1.02–$15.55$0.80--
$970.00Nov 20$17.30$25.20$21.25$25.59 09/01$7.25–$34.85$21.25--
$970.00Dec 18$25.20$33.90$29.55$22.72 10/01$12.70–$41.30$25.20--
$870.00Oct 16$52.00$60.00$56.00$18.00 09/29$13.80–$72.55$52.00--
$870.00Nov 20$71.40$79.90$75.65$57.50 10/01$36.95–$89.45$71.40--
$870.00Dec 18$78.00$87.00$82.50$58.00 09/21$44.50–$96.10$78.00--
$870.00May 21$123.00$132.00$127.50$115.91 10/01$87.30–$127.50$123.00--
$980.00Oct 16$0.05$3.00$1.53$0.75 10/02$0.75–$12.80$0.75--
$980.00Nov 20$14.00$21.00$17.50$13.83 10/01$5.75–$31.15$14.00--
$980.00Dec 18$21.70$30.00$25.85$10.00 09/30$10.55–$36.80$21.70--
$980.00Jan 15$28.10$37.00$32.55$24.20 10/01$15.60–$45.35$28.10--
$980.00Feb 19$42.40$49.00$45.70$52.15 09/03$23.85–$55.85$45.70--
$980.00Mar 19$51.10$57.00$54.05$37.90 09/24$29.55–$61.90$51.10--
$980.00May 21$66.00$74.00$70.00$51.30 09/24$43.60–$70.00$66.00--
$980.00Jun 17$71.60$79.00$75.30$82.46 09/02$47.30–$84.15$75.30--
$980.00Sep 17$90.00$99.00$94.50$80.49 09/10$64.00–$104.00$90.00--
$980.00Jan 21$114.00$123.00$118.50$91.00 09/25$87.00–$128.00$114.00--
$860.00Oct 16$61.40$69.00$65.20$23.00 09/30$18.05–$80.85$61.40--
$860.00Nov 20$79.00$87.00$83.00$41.95 09/30$42.00–$96.90$79.00--
$860.00Dec 18$86.00$94.00$90.00$80.61 09/14$49.90–$102.40$86.00--
$860.00Jan 15$94.40$102.00$98.20$60.17 09/30$56.40–$109.90$94.40--
$860.00Feb 19$106.00$115.00$110.50$92.70 09/08$69.05–$120.65$106.00--
$860.00Jan 21$177.00$185.00$181.00$138.62 09/30$139.50–$190.00$177.00--
$860.00Mar 19$114.60$121.00$117.80--$117.80–$117.80—$114.6054
$990.00Oct 16$0.00$4.90$2.45$5.28 10/01$0.20–$10.05$2.45--
$990.00Nov 20$11.00$19.90$15.45$10.30 10/02$5.05–$27.60$11.00--
$990.00Dec 18$18.20$25.00$21.60$18.50 10/01$9.15–$34.25$18.50--
$990.00May 21$61.50$69.90$65.70$50.00 09/24$40.60–$65.70$61.50--
$850.00Oct 16$71.10$79.00$75.05$60.00 10/01$23.15–$88.55$71.10--
$850.00Nov 20$87.00$94.00$90.50$80.60 10/01$47.40–$103.25$87.0061
$850.00Dec 18$94.70$101.30$98.00$85.73 09/14$54.50–$110.25$94.70--
$850.00Jan 21$183.00$191.00$187.00$173.00 09/15$144.50–$196.00$183.00--
$1000.00Mar 19$43.30$50.00$46.65--$46.65–$46.65—$43.3061
$840.00Oct 16$80.70$88.00$84.35$51.00 09/18$29.35–$97.50$80.703
$840.00Nov 20$95.00$102.00$98.50$50.60 09/29$52.95–$112.05$95.00--
$840.00Dec 18$101.00$109.00$105.00$98.20 08/10$60.00–$117.10$101.00--
$840.00Jan 15$108.20$116.20$112.20$95.60 10/02$67.15–$124.85$108.20--
$840.00Feb 19$120.00$129.00$124.50$128.35 09/04$79.70–$134.55$124.50--
$840.00Mar 19$128.20$135.00$131.60$103.03 09/11$87.90–$140.25$128.20--
$840.00Jun 17$148.10$156.00$152.05$133.20 08/25$106.50–$160.95$148.10--
$830.00Oct 16$90.50$98.00$94.25$59.01 09/18$37.10–$106.25$90.50--
$830.00Nov 20$103.00$111.00$107.00$108.87 09/01$59.15–$120.00$107.00--
$830.00Dec 18$109.00$117.00$113.00$81.50 08/13$65.80–$125.25$109.00112
$830.00Jan 21$195.00$203.00$199.00$180.84 08/10$154.00–$208.50$195.00--
$820.00Oct 16$100.40$108.00$104.20$60.15 09/18$44.40–$115.25$100.40--
$820.00Nov 20$112.00$119.00$115.50$117.02 09/01$65.50–$128.05$115.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$920.00Oct 16$9.30$18.00$13.65$49.97 09/18$13.65–$65.75$13.65--
$920.00Nov 20$33.50$40.00$36.75$59.00 09/08$36.75–$77.20$36.75--
$920.00Jan 15$43.80$51.80$47.80$52.70 09/03$47.80–$85.90$47.80--
$920.00Feb 19$54.50$61.00$57.75$84.60 08/11$57.75–$94.80$57.75--
$920.00Mar 19$60.10$67.00$63.55$80.40 09/14$63.55–$99.70$63.55--
$920.00May 21$68.00$76.90$72.45$92.90 09/24$72.45–$106.90$72.45--
$920.00Jun 17$72.90$80.00$76.45--$76.45–$78.00$72.9023
$930.00Oct 16$14.30$21.20$17.75$45.00 09/10$17.75–$75.15$17.75--
$930.00Nov 20$37.60$45.00$41.30$49.10 09/03$41.30–$84.35$41.30--
$910.00Oct 16$6.10$14.00$10.05$49.90 09/18$10.05–$56.60$10.059
$910.00Nov 20$27.40$36.00$31.70$50.50 10/02$31.70–$71.20$31.70--
$910.00Dec 18$34.00$42.00$38.00$66.30 08/12$38.00–$76.15$38.00--
$910.00Feb 19$49.60$57.00$53.30$78.00 09/24$53.30–$88.15$53.30--
$910.00May 21$63.60$72.80$68.20$92.10 09/24$68.20–$100.70$68.20--
$940.00Nov 20$42.20$50.00$46.10$70.20 08/28$46.10–$92.25$46.10--
$940.00Jan 15$53.00$61.00$57.00$70.30 09/04$57.00–$100.65$57.00--
$940.00Feb 19$63.60$71.80$67.70$94.30 08/11$67.70–$107.85$67.70--
$940.00Mar 19$69.60$76.00$72.80$90.90 10/02$72.80–$112.60$72.80--
$900.00Oct 16$2.70$11.00$6.85$15.00 10/01$6.85–$48.20$6.85--
$900.00Nov 20$23.40$31.50$27.45$40.00 10/01$27.45–$64.55$27.45--
$900.00Dec 18$29.30$38.00$33.65$47.73 09/01$33.65–$69.80$33.65--
$900.00Jan 15$35.20$43.00$39.10$64.20 09/24$39.10–$72.85$39.1034
$900.00Feb 19$44.70$53.00$48.85$72.60 09/24$48.85–$82.15$48.85--
$900.00Mar 19$51.20$58.00$54.60$68.10 10/02$54.60–$87.65$54.6037
$900.00May 21$59.00$68.00$63.50$82.50 09/24$63.50–$95.20$63.50--
$900.00Jun 17$64.20$71.00$67.60$78.00 09/01$67.60–$97.25$67.604
$900.00Sep 17$73.00$82.00$77.50$107.00 09/29$77.50–$106.00$77.50--
$900.00Jan 21$84.00$93.00$88.50$100.43 09/01$88.50–$117.00$88.50--
$950.00Nov 20$49.00$55.80$52.40$76.40 08/28$52.40–$100.30$52.40--
$890.00Oct 16$3.00$9.20$6.10$18.00 10/01$6.10–$39.45$6.1056
$890.00Nov 20$22.10$28.90$25.50$57.10 09/29$25.50–$57.40$25.50--
$890.00Dec 18$26.30$34.00$30.15$47.80 09/21$30.15–$63.55$30.15--
$890.00Feb 19$40.70$49.00$44.85$65.50 09/24$44.85–$76.75$44.85--
$890.00May 21$55.10$64.00$59.55$77.90 09/24$59.55–$89.30$59.55--
$960.00Sep 17$101.00$110.00$105.50$120.90 10/01$105.50–$142.50$105.50--
$880.00Oct 16$0.05$8.40$4.23$15.35 10/02$4.23–$32.20$4.23--
$880.00Nov 20$17.70$25.00$21.35$51.60 09/29$21.35–$51.35$21.35--
$880.00Dec 18$22.10$30.00$26.05$46.60 08/31$26.05–$57.65$26.05--
$880.00Jan 15$27.70$36.00$31.85$44.50 10/02$31.85–$61.25$31.85118
$880.00Feb 19$37.00$45.00$41.00$61.40 09/24$41.00–$70.95$41.00--
$880.00Mar 19$43.10$50.00$46.55$60.30 10/01$46.55–$76.45$46.55--
$880.00May 21$51.30$60.00$55.65$76.80 09/24$55.65–$83.45$55.65--
$880.00Jun 17$55.70$63.00$59.35$95.25 08/20$59.35–$86.30$59.35--
$880.00Jan 21$75.00$85.00$80.00$102.00 08/27$80.00–$106.00$80.00--
$970.00Nov 20$60.00$68.00$64.00$71.70 09/02$64.00–$117.80$64.00--
$870.00Oct 16$1.25$2.50$1.88$7.25 10/02$1.88–$26.05$1.8854
$870.00Nov 20$14.50$22.00$18.25$26.64 10/02$18.25–$46.00$18.25--
$870.00Dec 18$19.20$28.00$23.60$44.50 09/11$23.60–$52.40$23.60--
$870.00Feb 19$33.50$42.00$37.75$57.30 09/24$37.75–$65.80$37.75--
$870.00May 21$47.10$56.80$51.95$72.00 09/24$51.95–$78.50$51.95--
$980.00Oct 16$53.80$63.00$58.40$85.00 10/02$58.40–$123.95$58.40--
$980.00Dec 18$74.10$79.90$77.00$101.20 10/01$77.00–$128.40$77.00--
$860.00Oct 16$0.05$7.50$3.78$7.50 10/02$2.88–$20.30$3.78--
$860.00Nov 20$12.00$19.20$15.60$34.80 09/18$15.60–$41.05$15.606
$860.00Dec 18$16.60$25.00$20.80$43.10 09/18$20.80–$47.30$20.80--
$860.00Jan 15$23.30$29.80$26.55$36.90 10/01$26.55–$50.70$26.55--
$860.00Feb 19$30.20$38.80$34.50$52.90 09/24$34.50–$60.50$34.50--
$860.00Mar 19$35.80$43.00$39.40$51.40 10/01$39.40–$65.80$39.40--
$860.00May 21$44.00$53.00$48.50$65.50 09/24$48.50–$73.45$48.50--
$860.00Jun 17$47.90$56.00$51.95$85.25 08/20$51.95–$76.55$51.95--
$860.00Sep 17$57.00$66.00$61.50$84.00 09/25$61.50–$86.00$61.50--
$860.00Jan 21$67.00$77.00$72.00$78.02 09/03$72.00–$96.00$72.00--
$990.00Oct 16$63.30$73.00$68.15$95.00 10/02$68.15–$134.50$68.15--
$850.00Oct 16$0.50$7.50$4.00$4.60 10/02$3.45–$15.65$4.00--
$850.00Nov 20$9.80$18.00$13.90$21.65 10/02$13.90–$36.00$13.9012
$850.00Dec 18$14.40$22.50$18.45$39.52 09/25$18.45–$42.50$18.4511
$850.00Feb 19$27.20$35.80$31.50$37.15 09/04$31.50–$55.60$31.50--
$850.00Jan 21$64.00$72.00$68.00$76.00 10/01$68.00–$92.00$68.00--
$1000.00Oct 16$73.10$81.80$77.45$105.00 10/02$77.45–$144.20$77.45--
$1000.00Nov 20$81.50$91.00$86.25$105.00 10/01$86.25–$145.25$86.25--
$1000.00Feb 19$98.60$106.00$102.30$135.30 08/06$102.30–$153.35$102.30--
$1000.00Mar 19$104.00$111.00$107.50$155.00 09/29$107.50–$155.25$107.50--
$840.00Oct 16$0.05$1.80$0.93$4.50 10/01$0.93–$12.75$0.9335
$840.00Nov 20$8.50$16.00$12.25$20.80 10/02$12.25–$32.90$12.25--
$840.00Dec 18$11.40$20.00$15.70$25.00 10/02$15.70–$37.25$15.70--
$840.00Jan 15$15.50$24.70$20.10$39.30 09/30$20.10–$40.70$20.10--
$840.00Feb 19$24.30$32.90$28.60$38.50 09/01$28.60–$51.25$28.60--
$840.00Mar 19$29.70$37.00$33.35$43.60 10/01$33.35–$56.90$33.35--
$840.00Sep 17$50.00$60.00$55.00$67.75 08/28$55.00–$77.00$55.00--
$840.00Jan 21$60.00$69.00$64.50$70.56 09/02$64.50–$87.50$64.50--
$830.00Oct 16$0.05$1.25$0.65$4.66 10/02$0.65–$10.40$0.65--
$830.00Nov 20$6.40$14.00$10.20$13.00 10/01$10.20–$27.75$10.20--
$830.00Dec 18$10.50$17.40$13.95$24.40 10/02$13.95–$33.90$13.9515
$830.00Feb 19$21.70$30.00$25.85$31.50 09/04$25.85–$46.85$25.85--
$830.00Jan 21$57.00$66.00$61.50$71.20 09/01$61.50–$83.50$61.50--
$820.00Oct 16$0.00$1.25$0.63$1.85 10/02$0.63–$7.20$0.63--
$820.00Nov 20$4.70$13.00$8.85$15.00 10/02$8.85–$24.35$8.85--
$820.00Dec 18$8.00$16.40$12.20$20.20 10/02$12.20–$30.20$12.20--
$820.00Jan 15$11.10$20.00$15.55$33.30 09/30$15.55–$33.50$15.55--
$820.00Feb 19$19.20$27.80$23.50$34.60 09/08$23.50–$43.15$23.50--
$820.00Mar 19$24.10$32.00$28.05$37.90 10/02$28.05–$48.55$28.05--
$820.00Jan 21$54.00$63.00$58.50$94.40 08/05$58.50–$79.00$58.50--
$810.00Oct 16$0.00$4.90$2.45$4.60 10/01$2.20–$6.85$2.45--
$810.00Nov 20$3.20$11.90$7.55$10.00 10/01$7.55–$20.75$7.55--
$810.00Dec 18$6.40$15.00$10.70$20.20 09/24$10.70–$26.45$10.70--
$810.00Feb 19$16.90$25.50$21.20$33.10 08/26$21.20–$39.45$21.20--
$800.00Oct 16$0.00$7.20$3.60$2.48 10/01$2.05–$5.55$2.48--
$800.00Nov 20$3.80$9.80$6.80$9.60 10/02$6.80–$18.50$6.80--
$800.00Dec 18$5.00$13.50$9.25$15.50 10/02$9.25–$23.70$9.25--
$800.00Jan 15$8.10$17.00$12.55$27.30 09/29$12.55–$26.80$12.55--

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 167
Total Puts 86
Put/Call Ratio 0.52
Net Difference 81

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,456
Total Puts 1,130
Average Put/Call Ratio 0.57
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