Tour v531
MCK
MCKESSON CORP
$910.33 -1.23%
(10/6 18:34) ◀
|
Wednesday, October 7, 2026 (6:32pm)
January 2026
|
▶
◀ 10/7 18:32

Option Volume

Detail
ℹ
Current (10/07) 709
Calls: 363 (51%)
Puts: 346 (49%)
Prior (10/06) 253
Calls: 167 (66%)
Puts: 86 (34%)
Current vs Prior +180.24%
Calls: +117.37% (Calls)
Puts: +302.33% (Puts)
Prior 7-Day Total 3,658
Calls: 2,492 (68%)
Puts: 1,166 (32%)
Prior 7-Day Average 609
Calls: 356 (68%)
Puts: 166 (32%)
Current vs Prior 7-Day Avg +16.29%
Calls: +1.97%
Puts: +107.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $2.44M
Calls: $1.42M (58%)
Puts: $1.02M (42%)
Prior (10/06) $913.0K
Calls: $737.9K (81%)
Puts: $175.1K (19%)
Current vs Prior +167.08%
Calls: +92.80%
Puts: +480.12%
Prior 7-Day Total $9.44M
Calls: $5.77M (61%)
Puts: $3.67M (39%)
Prior 7-Day Average $1.57M
Calls: $824.0K (61%)
Puts: $524.4K (39%)
Current vs Prior 7-Day Avg +55.00%
Calls: +72.67%
Puts: +93.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.95
Prior (10/06) 0.52
Current vs Prior +85.09%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +61.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07) 1,776
Calls: 1,193 (67%)
Puts: 583 (33%)
Prior (10/06) 1,916
Calls: 1,230 (64%)
Puts: 686 (36%)
Current vs Prior -7.31%
Prior 7-Day Total 15,881
Calls: 9,147 (58%)
Puts: 6,734 (42%)
Prior 7-Day Average 2,268
Calls: 1,306 (58%)
Puts: 962 (42%)
Current vs Prior 7-Day Avg -21.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.75% | 9.49%3.75% | 9.49%
Prior 3.86% | 9.25%3.86% | 9.25%
Current vs Prior -2.88% | +2.61%-2.88% | +2.61%
Prior 7-Day Avg 4.71% | 9.94%4.71% | 9.94%
Current vs 7-Day Avg -20.55% | -4.48%-20.55% | -4.48%
Prior 7-Day Eod 3.86% | 9.25%3.86% | 9.25%
Current vs 7-Day Eod -2.88% | +2.61%-2.88% | +2.61%
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 20.57% | 12.14%
Calls: 19.33% | 10.84%
Puts: 21.82% | 13.44%
Current vs 7-Day Avg +21.56% | +14.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 167% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 180% vs prior - elevated interest. P/C ratio rising 85% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.6%, best 5.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Nov 20135.70144.00$139.855.9%30.89--
$800.00Oct 16107.00114.60$110.806.9%20.98--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Nov 2013.4014.80$14.109.9%10.22--

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. 11 found (avg delta 0.72, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Oct 16107.00114.60$110.806.9%20.98--
$780.00Nov 20135.70144.00$139.855.9%30.89--
$870.00Oct 1640.0045.80$42.9013.5%80.8118
$890.00Oct 1624.4030.40$27.4021.9%30.7356
$900.00Oct 1617.2023.80$20.5032.2%20.63--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Oct 1638.0045.20$41.6017.3%20.86--
$930.00Oct 1623.7028.50$26.1018.4%120.702
$920.00Oct 1616.1021.70$18.9029.6%740.6017
$940.00Nov 2050.3055.90$53.1010.5%10.5915

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 474, top 131)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Oct 166.5013.50$10.0070.0%1310.40105
$950.00Oct 160.104.90$2.50192.0%400.14145
$940.00Oct 160.057.70$3.88197.2%350.20112
$930.00Oct 162.4510.90$6.68126.5%230.30103
$870.00Oct 1640.0045.80$42.9013.5%80.8118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Oct 169.6018.00$13.8060.9%1030.4911
$920.00Oct 1616.1021.70$18.9029.6%740.6017
$930.00Oct 1623.7028.50$26.1018.4%120.702
$890.00Oct 164.607.30$5.9545.4%90.2767
$880.00Oct 162.908.90$5.90101.7%20.23--

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. 21 found (best R:R 39.00, avg 8.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1010.00$1020.00Nov 20$0.25$9.75$0.2518%39.00$1010.25
$900.00$910.00Oct 16$5.30$4.70$5.3063%0.89$905.30
$900.00$930.00Nov 20$14.95$15.05$14.9557%1.01$914.95
$940.00$950.00Oct 16$1.38$8.62$1.3820%6.25$941.38
$920.00$930.00Oct 16$3.32$6.68$3.3240%2.01$923.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$880.00$870.00Oct 16$0.87$9.13$0.8723%10.49$879.13
$900.00$890.00Oct 16$2.40$7.60$2.4037%3.17$897.60
$920.00$910.00Oct 16$5.10$4.90$5.1060%0.96$914.90
$940.00$880.00Nov 20$27.35$32.65$27.3559%1.19$912.65
$830.00$800.00Oct 16$0.40$29.60$0.404%74.00$829.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.12, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1020.00$1060.00Nov 20$5.50$5.50$34.5083%0.16$1025.50
$1000.00$1010.00Nov 20$2.75$2.75$7.2578%0.38$1002.75
$930.00$990.00Nov 20$19.35$19.35$40.6555%0.48$949.35
$930.00$940.00Oct 16$2.80$2.80$7.2070%0.39$932.80
$990.00$1000.00Nov 20$2.40$2.40$7.6075%0.32$992.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$870.00$830.00Oct 16$4.25$4.25$35.7581%0.12$865.75
$910.00$900.00Oct 16$5.45$5.45$4.5551%1.20$904.55
$860.00$840.00Nov 20$5.30$5.30$14.7071%0.36$854.70
$880.00$860.00Nov 20$6.35$6.35$13.6564%0.47$873.65
$840.00$790.00Nov 20$6.85$6.85$43.1578%0.16$833.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $27.48, cheapest $28.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$900.00Oct 16Nov 20$28.0522.9%29.9%
$930.00Oct 16Nov 20$26.9225.0%33.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.17% of stock, avg 3.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$900.00Oct 16$20.50$8.35$28.85$871.15$928.853.17%
$920.00Oct 16$10.00$18.90$28.90$891.10$948.903.17%
$910.00Oct 16$15.20$13.80$29.00$881.00$939.003.19%
$930.00Oct 16$6.68$26.10$32.78$897.22$962.783.60%
$890.00Oct 16$27.40$5.95$33.35$856.65$923.353.66%
$950.00Oct 16$2.50$41.60$44.10$905.90$994.104.84%
$870.00Oct 16$42.90$5.03$47.93$822.07$917.935.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.83% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$950.00$870.00Oct 16$2.50$5.03$7.53$862.47$957.53
$940.00$870.00Oct 16$3.88$5.03$8.91$861.09$948.91
$950.00$880.00Oct 16$2.50$5.90$8.40$871.60$958.40
$950.00$890.00Oct 16$2.50$5.95$8.45$881.55$958.45
$940.00$880.00Oct 16$3.88$5.90$9.78$870.22$949.78
$940.00$890.00Oct 16$3.88$5.95$9.83$880.17$949.83
$930.00$890.00Oct 16$6.68$5.95$12.63$877.37$942.63
$930.00$870.00Oct 16$6.68$5.03$11.71$858.29$941.71
$930.00$880.00Oct 16$6.68$5.90$12.58$867.42$942.58
$950.00$900.00Oct 16$2.50$8.35$10.85$889.15$960.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.58, avg credit $6.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
870/880930/940Oct 16$3.67$6.3347%0.58$876.33$933.67
840/8601000/1010Nov 20$8.05$11.9550%0.67$851.95$1008.05
870/880940/950Oct 16$2.25$7.7557%0.29$877.75$942.25
840/860990/1000Nov 20$7.70$12.3047%0.63$852.30$997.70
840/8601010/1020Nov 20$5.55$14.4553%0.38$854.45$1015.55
800/830940/950Oct 16$1.78$28.2276%0.06$828.22$941.78
800/830930/940Oct 16$3.20$26.8066%0.12$826.80$933.20
790/8401020/1060Nov 20$12.35$37.6561%0.33$827.65$1032.35
840/8601020/1060Nov 20$10.80$29.2054%0.37$849.20$1030.80
830/870940/950Oct 16$5.63$34.3761%0.16$864.37$945.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$900.00$910.00$920.00Oct 16$0.10$9.9023%99.00
$920.00$930.00$940.00Oct 16$0.52$9.4820%18.23
$890.00$900.00$910.00Oct 16$1.60$8.4022%5.25
$930.00$940.00$950.00Oct 16$1.42$8.5816%6.04
$910.00$920.00$930.00Oct 16$1.88$8.1221%4.32
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$840.00$860.00$880.00Nov 20$1.05$18.9514%18.05
$910.00$920.00$930.00Oct 16$2.10$7.9021%3.76
$880.00$890.00$900.00Oct 16$2.35$7.6514%3.26
$890.00$900.00$910.00Oct 16$3.05$6.9522%2.28

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 $-0.40, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$870.00$890.001:2Oct 16-$11.90$8.10
$930.00$940.001:2Oct 16-$1.08$8.92
$940.00$950.001:2Oct 16-$1.12$8.88
$920.00$930.001:2Oct 16-$3.36$6.64
$910.00$920.001:2Oct 16-$4.80$5.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$840.00$790.001:2Nov 20-$0.40$49.60
$950.00$930.001:2Oct 16-$10.60$9.40
$910.00$900.001:2Oct 16-$2.90$7.10
$900.00$890.001:2Oct 16-$3.55$6.45
$880.00$870.001:2Oct 16-$4.16$5.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.32%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$930.00Nov 20$30.200.452.2%3.32%5.48%442
$990.00Nov 20$12.000.258.8%1.32%10.07%219
$1000.00Nov 20$10.000.229.8%1.10%10.95%237
$1020.00Nov 20$6.000.1712.1%0.66%12.71%158
$1010.00Nov 20$5.000.1810.9%0.55%11.50%350
$1060.00Nov 20$1.500.0816.4%0.16%16.61%1--
$920.00Oct 16$6.500.401.1%0.71%1.78%131105
$930.00Oct 16$2.450.302.2%0.27%2.43%23103
$950.00Oct 16$0.100.144.4%0.01%4.37%40145

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 $920.00 01-21 call last traded $150.76 on 09/02 (now $137.60/$144.00) — try a limit near $140.80. Also watch the $920.00 09-17 call last traded $113.19 on 10/01 (now $113.70/$120.00) — try a limit near $113.70; the $880.00 06-17 call last traded $110.50 on 08/25 (now $115.10/$122.20) — try a limit near $115.10. Most tradeable put: the $940.00 11-20 put last traded $70.20 on 08/28 (now $50.30/$55.90) — try a limit near $53.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$910.00Oct 16$12.40$18.00$15.20$11.25 10/01$4.00–$40.80$12.4021
$910.00Nov 20$39.00$46.80$42.90$34.50 10/02$21.00–$59.05$39.00--
$910.00Dec 18$48.00$55.00$51.50$56.25 08/25$28.10–$66.60$51.50--
$910.00Feb 19$69.10$76.70$72.90$88.77 09/03$46.90–$86.70$72.90--
$920.00Oct 16$6.50$13.50$10.00$8.00 10/02$2.00–$34.40$8.00105
$920.00Nov 20$35.70$40.60$38.15$23.30 09/25$18.60–$54.60$35.70--
$920.00Dec 18$41.30$50.60$45.95$38.00 10/01$24.85–$61.75$41.30--
$920.00Jan 15$50.90$57.00$53.95$47.00 10/01$31.25–$69.45$50.90113
$920.00Feb 19$63.30$71.00$67.15$64.89 09/15$42.95–$81.50$64.89--
$920.00Mar 19$71.00$78.60$74.80$63.70 10/02$50.10–$87.05$71.00--
$920.00Jun 17$93.10$100.90$97.00$94.12 09/08$69.45–$109.20$94.12--
$920.00Sep 17$113.70$120.00$116.85$113.19 10/01$87.00–$129.50$113.701
$920.00Jan 21$137.60$144.00$140.80$150.76 09/02$110.50–$153.50$140.8043
$900.00Oct 16$17.20$23.80$20.50$12.64 10/02$4.80–$47.25$17.20--
$900.00Nov 20$45.10$52.00$48.55$42.30 10/02$24.50–$65.45$45.10--
$900.00Dec 18$54.40$61.00$57.70$45.00 10/02$31.50–$72.85$54.40--
$900.00Jan 15$60.90$67.70$64.30$55.00 10/02$38.55–$81.10$60.90--
$900.00Feb 19$74.00$82.20$78.10$74.52 09/15$50.65–$93.00$74.52--
$900.00Mar 19$82.90$89.10$86.00$93.00 09/14$58.45–$99.05$86.00--
$900.00Jun 17$103.40$111.30$107.35$82.84 09/30$77.90–$120.05$103.40--
$900.00Jan 21$147.00$155.00$151.00$141.65 09/15$119.00–$163.55$147.00--
$930.00Oct 16$2.45$10.90$6.68$6.10 10/01$1.20–$30.45$6.10103
$930.00Nov 20$30.20$37.00$33.60$17.00 09/30$16.05–$49.40$30.2042
$930.00Dec 18$37.00$45.90$41.45$38.50 10/01$21.55–$56.15$38.50--
$890.00Oct 16$24.40$30.40$27.40$23.78 10/01$7.80–$53.70$24.4056
$890.00Nov 20$51.90$57.20$54.55$47.80 10/02$28.95–$72.10$51.90--
$890.00Dec 18$60.20$66.00$63.10$45.00 09/24$35.55–$78.95$60.20--
$890.00May 21$103.00$110.90$106.95$96.30 10/02$76.75–$115.35$103.00--
$940.00Oct 16$0.05$7.70$3.88$6.00 10/01$0.90–$25.00$3.88112
$940.00Nov 20$26.70$32.10$29.40$17.00 09/25$13.85–$44.90$26.70--
$940.00Dec 18$32.80$41.00$36.90$26.59 09/18$18.75–$51.90$32.80--
$940.00Jan 15$42.00$47.70$44.85$42.30 10/01$25.40–$59.75$42.30--
$940.00Feb 19$54.00$61.40$57.70$65.02 09/04$35.85–$71.05$57.70--
$940.00Mar 19$63.00$69.00$66.00$56.20 10/01$42.45–$78.50$63.00--
$940.00Jun 17$83.40$91.00$87.20$61.25 09/29$61.70–$99.50$83.40--
$940.00Jan 21$127.00$135.00$131.00$141.01 09/02$102.00–$144.55$131.0073
$880.00Oct 16$32.90$39.00$35.95$34.16 10/02$10.30–$60.80$34.16--
$880.00Nov 20$57.60$63.50$60.55$61.10 10/01$33.40–$77.70$60.55--
$880.00Dec 18$64.10$72.00$68.05$56.00 09/21$39.50–$85.45$64.10--
$880.00Jan 15$72.90$79.00$75.95$60.21 09/21$46.90–$93.20$72.90--
$880.00Feb 19$85.00$93.70$89.35$75.50 09/21$59.45–$104.20$85.00--
$880.00Mar 19$92.90$100.30$96.60$100.55 08/06$67.20–$110.85$96.60--
$880.00Jun 17$115.10$122.20$118.65$110.50 08/25$87.00–$131.85$115.104
$880.00Jan 21$157.00$166.00$161.50$146.00 10/02$129.50–$175.00$157.00--
$950.00Oct 16$0.10$4.90$2.50$1.62 10/02$0.83–$20.25$1.62145
$950.00Nov 20$21.00$29.00$25.00$33.00 10/01$11.65–$39.95$25.00--
$950.00Dec 18$28.10$37.00$32.55$36.65 08/06$16.25–$47.00$32.55--
$870.00Oct 16$40.00$45.80$42.90$18.00 09/29$13.80–$68.35$40.0018
$870.00Nov 20$65.00$70.10$67.55$57.50 10/01$36.95–$84.25$65.00--
$870.00Dec 18$72.40$79.00$75.70$58.00 09/21$44.50–$92.25$72.40--
$870.00May 21$115.00$122.40$118.70$115.91 10/01$87.30–$127.50$115.91--
$960.00Oct 16$0.00$6.20$3.10$1.40 10/02$1.10–$16.30$1.40--
$960.00Nov 20$19.40$25.80$22.60$23.20 09/15$9.00–$35.75$22.60--
$960.00Dec 18$24.50$33.00$28.75$20.05 10/02$14.40–$42.60$24.50--
$960.00Jan 15$31.00$39.80$35.40$29.90 10/01$19.10–$49.70$31.00--
$960.00Feb 19$45.00$53.50$49.25$38.60 09/24$29.50–$61.75$45.00--
$960.00Mar 19$54.20$60.40$57.30$48.10 10/02$36.50–$68.30$54.20--
$960.00Jun 17$74.30$82.00$78.15$75.00 10/01$53.80–$89.95$75.00--
$860.00Oct 16$49.20$56.00$52.60$23.00 09/30$18.05–$76.00$49.20--
$860.00Nov 20$71.70$77.00$74.35$41.95 09/30$42.00–$91.60$71.70--
$860.00Dec 18$79.60$85.00$82.30$80.61 09/14$49.90–$98.70$80.61--
$860.00Jan 15$85.80$91.20$88.50$60.17 09/30$56.40–$106.50$85.80--
$860.00Feb 19$97.10$106.20$101.65$92.70 09/08$69.05–$116.55$97.10--
$860.00Jan 21$168.00$177.00$172.50$138.62 09/30$139.50–$186.95$168.00--
$970.00Oct 16$0.00$9.70$4.85$0.80 10/02$1.02–$13.55$0.80--
$970.00Nov 20$13.40$22.90$18.15$25.59 09/01$7.25–$32.35$18.15--
$970.00Dec 18$21.30$30.00$25.65$22.72 10/01$12.70–$38.30$22.72--
$850.00Oct 16$59.60$65.90$62.75$60.00 10/01$23.15–$84.35$60.00--
$850.00Nov 20$79.00$85.00$82.00$80.60 10/01$47.40–$100.10$80.60--
$850.00Dec 18$86.50$92.00$89.25$85.73 09/14$54.50–$105.70$86.50--
$850.00Jan 21$176.00$182.00$179.00$173.00 09/15$144.50–$192.50$176.00--
$980.00Oct 16$0.00$9.30$4.65$0.75 10/02$0.75–$10.60$0.75--
$980.00Nov 20$14.60$19.10$16.85$13.83 10/01$5.75–$28.60$14.60--
$980.00Dec 18$17.60$27.00$22.30$10.00 09/30$10.55–$34.10$17.60--
$980.00Jan 15$24.00$32.70$28.35$24.20 10/01$15.60–$42.15$24.20--
$980.00Feb 19$37.00$45.10$41.05$52.15 09/03$23.85–$53.25$41.05--
$980.00Mar 19$45.90$52.50$49.20$37.90 09/24$29.55–$58.70$45.90--
$980.00May 21$60.50$67.40$63.95$51.30 09/24$43.60–$70.00$60.50--
$980.00Jun 17$65.40$74.00$69.70$82.46 09/02$47.30–$81.05$69.70--
$980.00Sep 17$84.00$94.00$89.00$80.49 09/10$64.00–$100.50$84.00--
$980.00Jan 21$108.00$116.00$112.00$91.00 09/25$87.00–$126.00$108.00--
$840.00Oct 16$68.00$75.00$71.50$51.00 09/18$29.35–$91.30$68.00--
$840.00Nov 20$86.40$91.90$89.15$50.60 09/29$52.95–$106.90$86.40--
$840.00Dec 18$92.90$100.00$96.45$98.20 08/10$60.00–$112.70$96.45--
$840.00Jan 15$98.00$106.00$102.00$95.60 10/02$67.15–$120.85$98.00--
$840.00Feb 19$111.00$119.60$115.30$128.35 09/04$79.70–$131.10$115.30--
$840.00Mar 19$118.20$125.60$121.90$103.03 09/11$87.90–$136.30$118.20--
$840.00Jun 17$139.00$147.20$143.10$133.20 08/25$106.50–$157.00$139.00--
$990.00Oct 16$0.00$9.00$4.50$5.28 10/01$0.20–$8.30$4.50--
$990.00Nov 20$12.00$16.50$14.25$10.30 10/02$5.05–$25.00$12.0019
$990.00Dec 18$15.40$24.00$19.70$18.50 10/01$9.15–$30.60$18.50--
$990.00May 21$56.00$64.90$60.45$50.00 09/24$40.60–$65.70$56.00--
$830.00Oct 16$79.30$84.60$81.95$59.01 09/18$37.10–$100.25$79.30--
$830.00Nov 20$94.50$100.00$97.25$108.87 09/01$59.15–$115.35$97.25--
$830.00Dec 18$101.40$107.00$104.20$81.50 08/13$65.80–$120.80$101.40--
$830.00Jan 21$188.00$194.00$191.00$180.84 08/10$154.00–$204.00$188.00--
$1000.00Mar 19$38.30$45.40$41.85--$41.85–$46.65$38.3066
$1000.00Nov 20$10.00$13.70$11.85--$11.85–$11.85—$10.0037
$820.00Oct 16$89.10$94.80$91.95$60.15 09/18$44.40–$110.00$89.10--
$820.00Nov 20$100.00$109.00$104.50$117.02 09/01$65.50–$122.20$104.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$910.00Oct 16$9.60$18.00$13.80$49.90 09/18$10.05–$56.60$13.8011
$910.00Nov 20$34.40$41.30$37.85$50.50 10/02$31.70–$71.20$37.85--
$910.00Dec 18$40.60$49.00$44.80$66.30 08/12$38.00–$76.15$44.80--
$910.00Feb 19$55.10$63.00$59.05$78.00 09/24$53.30–$88.15$59.05--
$910.00May 21$69.00$78.20$73.60$92.10 09/24$68.20–$100.70$73.60--
$920.00Oct 16$16.10$21.70$18.90$49.97 09/18$13.65–$65.75$18.9017
$920.00Nov 20$40.00$47.00$43.50$59.00 09/08$36.75–$77.20$43.50--
$920.00Jan 15$50.60$55.00$52.80$52.70 09/03$47.80–$85.90$52.70--
$920.00Feb 19$60.20$67.90$64.05$84.60 08/11$57.75–$94.80$64.05--
$920.00Mar 19$65.30$73.00$69.15$80.40 09/14$63.55–$99.70$69.15--
$920.00May 21$74.00$83.00$78.50$92.90 09/24$72.45–$106.90$78.50--
$920.00Jun 17$78.60$86.00$82.30--$76.45–$82.30$78.6025
$900.00Oct 16$6.20$10.50$8.35$15.00 10/01$6.85–$48.20$8.35--
$900.00Nov 20$30.00$34.80$32.40$40.00 10/01$27.45–$64.55$32.40--
$900.00Dec 18$36.20$45.00$40.60$47.73 09/01$33.65–$69.80$40.60--
$900.00Jan 15$40.10$46.10$43.10$64.20 09/24$39.10–$72.85$43.1033
$900.00Feb 19$50.40$59.00$54.70$72.60 09/24$48.85–$82.15$54.70--
$900.00Mar 19$56.30$63.50$59.90$68.10 10/02$54.60–$87.65$59.90--
$900.00May 21$65.00$73.60$69.30$82.50 09/24$63.50–$95.20$69.30--
$900.00Jun 17$68.90$77.00$72.95$78.00 09/01$67.60–$97.25$72.95--
$900.00Sep 17$78.00$85.80$81.90$107.00 09/29$77.50–$106.00$81.90--
$900.00Jan 21$89.00$95.00$92.00$100.43 09/01$88.50–$117.00$92.00--
$930.00Oct 16$23.70$28.50$26.10$45.00 09/10$17.75–$75.15$26.102
$930.00Nov 20$44.50$50.00$47.25$49.10 09/03$41.30–$84.35$47.25--
$890.00Oct 16$4.60$7.30$5.95$18.00 10/01$5.95–$39.45$5.9567
$890.00Nov 20$26.00$31.00$28.50$57.10 09/29$25.50–$57.40$28.50--
$890.00Dec 18$32.00$40.00$36.00$47.80 09/21$30.15–$63.55$36.00--
$890.00Feb 19$46.10$54.80$50.45$65.50 09/24$44.85–$76.75$50.45--
$890.00May 21$60.00$69.10$64.55$77.90 09/24$59.55–$89.30$64.55--
$940.00Nov 20$50.30$55.90$53.10$70.20 08/28$46.10–$92.25$53.1015
$940.00Jan 15$60.70$65.80$63.25$70.30 09/04$57.00–$100.65$63.25--
$940.00Feb 19$70.70$78.00$74.35$94.30 08/11$67.70–$107.85$74.35--
$940.00Mar 19$75.80$83.60$79.70$90.90 10/02$72.80–$112.60$79.70--
$880.00Oct 16$2.90$8.90$5.90$15.35 10/02$4.23–$32.20$5.90--
$880.00Nov 20$22.50$29.00$25.75$51.60 09/29$21.35–$51.35$25.75--
$880.00Dec 18$28.00$37.00$32.50$46.60 08/31$26.05–$57.65$32.50--
$880.00Jan 15$33.10$37.10$35.10$44.50 10/02$31.85–$61.25$35.10119
$880.00Feb 19$42.00$50.70$46.35$61.40 09/24$41.00–$70.95$46.35--
$880.00Mar 19$47.70$52.50$50.10$60.30 10/01$46.55–$76.45$50.10--
$880.00May 21$56.00$64.90$60.45$76.80 09/24$55.65–$83.45$60.45--
$880.00Jun 17$60.50$68.00$64.25$95.25 08/20$59.35–$86.30$64.25--
$880.00Jan 21$80.80$90.00$85.40$102.00 08/27$80.00–$106.00$85.40--
$950.00Nov 20$57.60$62.90$60.25$76.40 08/28$52.40–$100.30$60.25--
$870.00Oct 16$0.05$10.00$5.03$7.25 10/02$1.88–$26.05$5.03--
$870.00Nov 20$18.70$25.40$22.05$26.64 10/02$18.25–$46.00$22.05--
$870.00Dec 18$26.10$32.30$29.20$44.50 09/11$23.60–$52.40$29.20--
$870.00Feb 19$38.20$46.80$42.50$57.30 09/24$37.75–$65.80$42.50--
$870.00May 21$52.00$60.90$56.45$72.00 09/24$51.95–$78.50$56.45--
$960.00Sep 17$107.80$117.00$112.40$120.90 10/01$105.50–$142.50$112.40--
$860.00Oct 16$0.00$7.80$3.90$7.50 10/02$2.88–$20.30$3.90--
$860.00Nov 20$16.80$22.00$19.40$34.80 09/18$15.60–$41.05$19.406
$860.00Dec 18$22.40$27.60$25.00$43.10 09/18$20.80–$47.30$25.00--
$860.00Jan 15$25.10$30.40$27.75$36.90 10/01$26.55–$50.70$27.75--
$860.00Feb 19$34.60$43.00$38.80$52.90 09/24$34.50–$60.50$38.80--
$860.00Mar 19$40.10$45.00$42.55$51.40 10/01$39.40–$65.80$42.55--
$860.00May 21$48.00$57.00$52.50$65.50 09/24$48.50–$73.45$52.50--
$860.00Jun 17$52.70$58.00$55.35$85.25 08/20$51.95–$76.55$55.35--
$860.00Sep 17$61.00$71.00$66.00$84.00 09/25$61.50–$86.00$66.00--
$860.00Jan 21$72.00$81.00$76.50$78.02 09/03$72.00–$96.00$76.50--
$970.00Nov 20$70.00$78.60$74.30$71.70 09/02$64.00–$117.80$71.70--
$850.00Oct 16$0.00$10.00$5.00$4.60 10/02$3.45–$15.65$4.60--
$850.00Nov 20$13.90$20.00$16.95$21.65 10/02$13.90–$36.00$16.95--
$850.00Dec 18$19.20$25.00$22.10$39.52 09/25$18.45–$42.50$22.1012
$850.00Feb 19$31.30$39.90$35.60$37.15 09/04$31.50–$55.60$35.60--
$850.00Jan 21$69.00$77.00$73.00$76.00 10/01$68.00–$92.00$73.00--
$980.00Oct 16$65.80$74.90$70.35$85.00 10/02$58.40–$123.95$70.35--
$980.00Dec 18$83.50$88.20$85.85$101.20 10/01$77.00–$128.40$85.85--
$840.00Oct 16$0.00$1.80$0.90$4.50 10/01$0.90–$12.75$0.90--
$840.00Nov 20$13.40$14.80$14.10$20.80 10/02$12.25–$32.90$14.10--
$840.00Dec 18$15.60$24.00$19.80$25.00 10/02$15.70–$37.25$19.80--
$840.00Jan 15$19.00$27.80$23.40$39.30 09/30$20.10–$40.70$23.40--
$840.00Feb 19$28.20$36.80$32.50$38.50 09/01$28.60–$51.25$32.50--
$840.00Mar 19$33.40$39.00$36.20$43.60 10/01$33.35–$56.90$36.20--
$840.00Sep 17$54.00$63.00$58.50$67.75 08/28$55.00–$77.00$58.50--
$840.00Jan 21$65.00$71.00$68.00$70.56 09/02$64.50–$87.50$68.00--
$990.00Oct 16$75.70$84.90$80.30$95.00 10/02$68.15–$134.50$80.30--
$830.00Oct 16$0.50$1.05$0.78$4.66 10/02$0.65–$10.40$0.78--
$830.00Nov 20$8.20$16.80$12.50$13.00 10/01$10.20–$27.75$12.50--
$830.00Dec 18$14.00$20.90$17.45$24.40 10/02$13.95–$33.90$17.45--
$830.00Feb 19$25.40$33.90$29.65$31.50 09/04$25.85–$46.85$29.65--
$830.00Jan 21$61.00$70.00$65.50$71.20 09/01$61.50–$83.50$65.50--
$1000.00Oct 16$85.30$94.80$90.05$105.00 10/02$77.45–$144.20$90.05--
$1000.00Nov 20$93.00$100.50$96.75$105.00 10/01$86.25–$145.25$96.75--
$1000.00Feb 19$107.20$116.00$111.60$135.30 08/06$102.30–$153.35$111.60--
$1000.00Mar 19$112.60$118.20$115.40$155.00 09/29$107.50–$155.25$115.40--
$820.00Oct 16$0.05$0.85$0.45$1.85 10/02$0.45–$7.20$0.45--
$820.00Nov 20$8.10$14.00$11.05$15.00 10/02$8.85–$24.35$11.05--
$820.00Dec 18$10.40$20.00$15.20$20.20 10/02$12.20–$30.20$15.20--
$820.00Jan 15$14.00$23.00$18.50$33.30 09/30$15.55–$33.50$18.50--
$820.00Feb 19$22.90$30.90$26.90$34.60 09/08$23.50–$43.15$26.90--
$820.00Mar 19$26.90$35.50$31.20$37.90 10/02$28.05–$48.55$31.20--
$820.00Jan 21$58.00$67.00$62.50$94.40 08/05$58.50–$79.00$62.50--
$810.00Oct 16$0.00$6.90$3.45$4.60 10/01$2.20–$6.85$3.45--
$810.00Nov 20$4.50$14.00$9.25$10.00 10/01$7.55–$20.75$9.25--
$810.00Dec 18$8.80$18.00$13.40$20.20 09/24$10.70–$26.45$13.40--
$810.00Feb 19$20.10$28.40$24.25$33.10 08/26$21.20–$39.45$24.25--
$800.00Oct 16$0.00$0.75$0.38$2.48 10/01$0.38–$5.55$0.3829
$800.00Nov 20$3.90$11.50$7.70$9.60 10/02$6.80–$18.50$7.70--
$800.00Dec 18$7.00$16.00$11.50$15.50 10/02$9.25–$23.70$11.50--
$800.00Jan 15$10.30$18.90$14.60$27.30 09/29$12.55–$26.80$14.60--

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 363
Total Puts 346
Put/Call Ratio 0.95
Net Difference 17

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,492
Total Puts 1,166
Average Put/Call Ratio 0.59
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