Tour v531
MCK
MCKESSON CORP
$930.25 +2.19%
$894.72 (-3.82%)🌙
as of 10/08 06:30 PM
(10/7 18:32) ◀
|
Thursday, October 8, 2026 (6:30pm)
January 2026
|
▶ (10/12 18:32)
◀ 10/8 18:30 ▶

Option Volume

Detail
ℹ
Current (10/08) 561
Calls: 391 (70%)
Puts: 170 (30%)
Prior (10/07) 709
Calls: 363 (51%)
Puts: 346 (49%)
Current vs Prior -20.87%
Calls: +7.71% (Calls)
Puts: -50.87% (Puts)
Prior 7-Day Total 4,367
Calls: 2,855 (65%)
Puts: 1,512 (35%)
Prior 7-Day Average 623
Calls: 407 (65%)
Puts: 216 (35%)
Current vs Prior 7-Day Avg -10.08%
Calls: -4.13%
Puts: -21.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $2.99M
Calls: $1.99M (67%)
Puts: $996.3K (33%)
Prior (10/07) $2.44M
Calls: $1.42M (58%)
Puts: $1.02M (42%)
Current vs Prior +22.59%
Calls: +40.09%
Puts: -1.91%
Prior 7-Day Total $11.88M
Calls: $7.19M (61%)
Puts: $4.69M (39%)
Prior 7-Day Average $1.70M
Calls: $1.03M (61%)
Puts: $669.5K (39%)
Current vs Prior 7-Day Avg +76.18%
Calls: +94.03%
Puts: +48.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.43
Prior (10/07) 0.95
Current vs Prior -54.39%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -25.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 3,794
Calls: 2,593 (68%)
Puts: 1,201 (32%)
Prior (10/07) 1,776
Calls: 1,193 (67%)
Puts: 583 (33%)
Current vs Prior +113.63%
Prior 7-Day Total 15,923
Calls: 9,420 (59%)
Puts: 6,503 (41%)
Prior 7-Day Average 2,274
Calls: 1,345 (59%)
Puts: 929 (41%)
Current vs Prior 7-Day Avg +66.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.64% | 9.43%3.64% | 9.43%
Prior 3.75% | 9.49%3.75% | 9.49%
Current vs Prior -2.86% | -0.61%-2.86% | -0.61%
Prior 7-Day Avg 4.50% | 9.82%4.50% | 9.82%
Current vs 7-Day Avg -19.15% | -3.95%-19.15% | -3.95%
Prior 7-Day Eod 3.75% | 9.49%3.75% | 9.49%
Current vs 7-Day Eod -2.86% | -0.61%-2.86% | -0.61%
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 22.05% | 12.72%
Calls: 20.71% | 11.69%
Puts: 23.40% | 13.76%
Current vs 7-Day Avg +13.41% | +9.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.99M). Dollar volume significantly above 7-day average (76% higher). Extreme bullish P/C ratio of 0.43 - heavy call buying (391 calls vs 170 puts). P/C ratio dropping 54% - 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 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 -- of results (avg --%, best --%)

No options available for this category

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. 9 found (avg delta 0.60, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Oct 1660.9067.90$64.4010.9%80.9225
$920.00Oct 1619.9025.00$22.4522.7%20.65--
$910.00Nov 2053.6060.00$56.8011.3%10.6213
$920.00Nov 2047.8054.00$50.9012.2%10.58--
$930.00Oct 1613.2020.00$16.6041.0%70.55120
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$940.00Oct 1614.2020.30$17.2535.4%10.57--
$940.00Nov 2039.2045.00$42.1013.8%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 261, top 130)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Oct 160.104.90$2.50192.0%1300.11100
$940.00Oct 168.5015.00$11.7555.3%220.44140
$950.00Oct 165.2011.00$8.1071.6%120.34185
$870.00Oct 1660.9067.90$64.4010.9%80.9225
$930.00Oct 1613.2020.00$16.6041.0%70.55120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Oct 160.051.10$0.58181.0%150.0339
$780.00Oct 160.301.90$1.10145.5%50.0315
$890.00Oct 160.353.50$1.93163.2%50.1172
$930.00Oct 169.6015.00$12.3043.9%50.4611
$800.00Oct 160.001.05$0.53198.1%40.0229

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 6.14, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1000.00$1010.00Nov 20$1.40$8.60$1.4028%6.14$1001.40
$920.00$930.00Nov 20$5.25$4.75$5.2558%0.90$925.25
$920.00$930.00Oct 16$5.85$4.15$5.8565%0.71$925.85
$910.00$920.00Nov 20$5.90$4.10$5.9062%0.69$915.90
$940.00$950.00Oct 16$3.65$6.35$3.6544%1.74$943.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$930.00$900.00Oct 16$7.30$22.70$7.3046%3.11$922.70
$930.00$920.00Nov 20$3.90$6.10$3.9047%1.56$926.10
$890.00$830.00Oct 16$1.35$58.65$1.3511%43.44$888.65
$940.00$930.00Oct 16$4.95$5.05$4.9558%1.02$935.05
$890.00$860.00Nov 20$7.35$22.65$7.3531%3.08$882.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.16, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$960.00$990.00Oct 16$4.17$4.17$25.8376%0.16$964.17
$990.00$1000.00Nov 20$3.75$3.75$6.2568%0.60$993.75
$950.00$960.00Oct 16$3.13$3.13$6.8766%0.46$953.13
$960.00$980.00Nov 20$7.95$7.95$12.0557%0.66$967.95
$980.00$990.00Nov 20$3.50$3.50$6.5065%0.54$983.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$900.00$890.00Oct 16$3.07$3.07$6.9379%0.44$896.93
$860.00$820.00Nov 20$7.20$7.20$32.8078%0.22$852.80
$900.00$890.00Nov 20$3.30$3.30$6.7065%0.49$896.70
$920.00$900.00Nov 20$7.55$7.55$12.4557%0.61$912.45
$890.00$860.00Nov 20$7.35$7.35$22.6569%0.32$882.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $27.16, cheapest $28.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$920.00Oct 16Nov 20$28.4527.4%31.4%
$930.00Oct 16Nov 20$29.0525.4%30.7%
$940.00Oct 16Nov 20$28.6526.9%33.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$930.00Oct 16Nov 20$24.8025.4%30.7%
$940.00Oct 16Nov 20$24.8526.9%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.11% of stock, avg 6.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$930.00Oct 16$16.60$12.30$28.90$901.10$958.903.11%
$940.00Oct 16$11.75$17.25$29.00$911.00$969.003.12%
$940.00Nov 20$40.40$42.10$82.50$857.50$1022.508.87%
$930.00Nov 20$45.65$37.10$82.75$847.25$1012.758.90%
$920.00Nov 20$50.90$33.20$84.10$835.90$1004.109.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.29% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$990.00$890.00Oct 16$0.80$1.93$2.73$887.27$992.73
$1000.00$890.00Oct 16$2.50$1.93$4.43$885.57$1004.43
$990.00$900.00Oct 16$0.80$5.00$5.80$894.20$995.80
$960.00$890.00Oct 16$4.97$1.93$6.90$883.10$966.90
$1000.00$900.00Oct 16$2.50$5.00$7.50$892.50$1007.50
$960.00$900.00Oct 16$4.97$5.00$9.97$890.03$969.97
$950.00$890.00Oct 16$8.10$1.93$10.03$879.97$960.03
$950.00$900.00Oct 16$8.10$5.00$13.10$886.90$963.10
$940.00$890.00Oct 16$11.75$1.93$13.68$876.32$953.68
$940.00$900.00Oct 16$11.75$5.00$16.75$883.25$956.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.63, avg credit $7.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
890/900950/960Oct 16$6.20$3.8046%1.63$893.80$956.20
890/900990/1000Nov 20$7.05$2.9533%2.39$892.95$997.05
890/9001010/1020Nov 20$5.55$4.4540%1.25$894.45$1015.55
890/9001000/1010Nov 20$4.70$5.3037%0.89$895.30$1004.70
890/900960/990Oct 16$7.24$22.7655%0.32$892.76$967.24
860/8901010/1020Nov 20$9.60$20.4043%0.47$880.40$1019.60
860/890990/1000Nov 20$11.10$18.9037%0.59$878.90$1001.10
860/8901000/1010Nov 20$8.75$21.2541%0.41$881.25$1008.75
820/8601010/1020Nov 20$9.45$30.5552%0.31$850.55$1019.45
820/860990/1000Nov 20$10.95$29.0546%0.38$849.05$1000.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 18.23, cheapest $0.52)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$940.00$950.00$960.00Oct 16$0.52$9.4820%18.23
$920.00$930.00$940.00Oct 16$1.00$9.0021%9.00
$940.00$960.00$980.00Nov 20$1.45$18.5515%12.79
$930.00$940.00$950.00Oct 16$1.20$8.8021%7.33
$910.00$920.00$930.00Nov 20$0.65$9.358%14.38
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$780.00$800.00$820.00Oct 16$0.62$19.381%31.26
$920.00$930.00$940.00Nov 20$1.10$8.908%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.60, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$960.001:2Oct 16-$1.84$8.16
$940.00$950.001:2Oct 16-$4.45$5.55
$930.00$940.001:2Oct 16-$6.90$3.10
$990.00$1000.001:2Oct 16-$4.20$5.80
$960.00$980.001:2Nov 20-$15.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$820.001:2Nov 20-$0.60$39.40
$820.00$800.001:2Oct 16-$0.48$19.52
$890.00$860.001:2Nov 20-$7.65$22.35
$830.00$820.001:2Oct 16-$0.58$9.42
$800.00$780.001:2Oct 16-$1.67$18.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 4.01%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$940.00Nov 20$37.300.501.1%4.01%5.06%1--
$960.00Nov 20$27.000.433.2%2.90%6.10%189
$980.00Nov 20$20.400.355.3%2.19%7.54%220
$990.00Nov 20$15.800.326.4%1.70%8.12%3--
$1010.00Nov 20$12.400.258.6%1.33%9.91%1--
$1000.00Nov 20$12.400.287.5%1.33%8.83%639
$1020.00Nov 20$10.200.229.7%1.10%10.74%1--
$940.00Oct 16$8.500.441.1%0.91%1.96%22140
$950.00Oct 16$5.200.342.1%0.56%2.68%12185
$960.00Oct 16$0.850.243.2%0.09%3.29%2123

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, 193 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 $840.00 01-15 call last traded $95.60 on 10/02 (now $118.40/$125.00) — try a limit near $118.40. Also watch the $940.00 01-21 call last traded $141.01 on 09/02 (now $142.00/$150.00) — try a limit near $142.00; the $840.00 12-18 call last traded $98.20 on 08/10 (now $111.30/$117.70) — try a limit near $111.30. Most tradeable put: the $920.00 01-15 put last traded $52.70 on 09/03 (now $42.40/$48.00) — try a limit near $45.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$930.00Oct 16$13.20$20.00$16.60$6.10 10/01$1.20–$22.05$13.20120
$930.00Nov 20$42.50$48.80$45.65$17.00 09/30$16.05–$45.65$42.50--
$930.00Dec 18$51.70$57.90$54.80$38.50 10/01$21.55–$54.80$51.7020
$940.00Oct 16$8.50$15.00$11.75$6.00 10/01$0.90–$17.70$8.50140
$940.00Nov 20$37.30$43.50$40.40$17.00 09/25$13.85–$40.40$37.30--
$940.00Dec 18$45.40$51.30$48.35$26.59 09/18$18.75–$48.35$45.40--
$940.00Jan 15$54.10$61.00$57.55$42.30 10/01$25.40–$57.55$54.1066
$940.00Feb 19$69.80$74.80$72.30$65.02 09/04$35.85–$72.30$69.80--
$940.00Mar 19$75.90$82.00$78.95$56.20 10/01$42.45–$78.95$75.90--
$940.00Jun 17$96.10$104.60$100.35$61.25 09/29$61.70–$100.35$96.10--
$940.00Jan 21$142.00$150.00$146.00$141.01 09/02$102.00–$146.00$142.0073
$920.00Oct 16$19.90$25.00$22.45$8.00 10/02$2.00–$26.65$19.90--
$920.00Nov 20$47.80$54.00$50.90$23.30 09/25$18.60–$50.90$47.80--
$920.00Dec 18$56.40$63.00$59.70$38.00 10/01$24.85–$59.70$56.40--
$920.00Jan 15$65.50$71.80$68.65$47.00 10/01$31.25–$68.65$65.50--
$920.00Feb 19$78.90$85.50$82.20$64.89 09/15$42.95–$82.20$78.90104
$920.00Mar 19$86.60$93.00$89.80$63.70 10/02$50.10–$89.80$86.60--
$920.00Jun 17$108.70$115.00$111.85$94.12 09/08$69.45–$111.85$108.70--
$920.00Sep 17$128.00$136.00$132.00$113.19 10/01$87.00–$132.00$128.00--
$920.00Jan 21$152.00$160.00$156.00$150.76 09/02$110.50–$156.00$152.00--
$950.00Oct 16$5.20$11.00$8.10$1.62 10/02$0.83–$14.70$5.20185
$950.00Nov 20$31.70$39.00$35.35$33.00 10/01$11.65–$35.35$33.00--
$950.00Dec 18$41.10$47.50$44.30$36.65 08/06$16.25–$44.30$41.10--
$910.00Oct 16$25.70$33.00$29.35$11.25 10/01$4.00–$32.20$25.70--
$910.00Nov 20$53.60$60.00$56.80$34.50 10/02$21.00–$56.80$53.6013
$910.00Dec 18$61.80$69.00$65.40$56.25 08/25$28.10–$65.40$61.80--
$910.00Feb 19$83.70$91.80$87.75$88.77 09/03$46.90–$87.75$87.75--
$960.00Oct 16$0.85$9.10$4.97$1.40 10/02$1.10–$12.90$1.40123
$960.00Nov 20$27.00$35.00$31.00$23.20 09/15$9.00–$31.00$27.0089
$960.00Dec 18$34.10$43.70$38.90$20.05 10/02$14.40–$38.90$34.10--
$960.00Jan 15$45.70$50.10$47.90$29.90 10/01$19.10–$47.90$45.70531
$960.00Feb 19$58.00$64.90$61.45$38.60 09/24$29.50–$61.45$58.008
$960.00Mar 19$66.10$72.00$69.05$48.10 10/02$36.50–$69.05$66.10--
$960.00Jun 17$86.10$94.80$90.45$75.00 10/01$53.80–$90.45$86.10--
$900.00Oct 16$33.50$40.00$36.75$12.64 10/02$4.80–$37.35$33.50--
$900.00Nov 20$59.00$66.00$62.50$42.30 10/02$24.50–$62.50$59.00--
$900.00Dec 18$69.20$75.00$72.10$45.00 10/02$31.50–$72.10$69.20--
$900.00Jan 15$76.20$83.00$79.60$55.00 10/02$38.55–$79.60$76.20324
$900.00Feb 19$89.00$97.90$93.45$74.52 09/15$50.65–$93.45$89.00--
$900.00Mar 19$96.20$104.90$100.55$93.00 09/14$58.45–$100.55$96.20--
$900.00Jun 17$118.00$126.80$122.40$82.84 09/30$77.90–$122.40$118.00--
$900.00Jan 21$163.00$171.00$167.00$141.65 09/15$119.00–$167.00$163.00--
$970.00Oct 16$0.05$8.40$4.23$0.80 10/02$1.02–$9.35$0.80--
$970.00Nov 20$24.50$30.40$27.45$25.59 09/01$7.25–$27.45$25.59--
$970.00Dec 18$30.00$39.00$34.50$22.72 10/01$12.70–$34.50$30.00--
$890.00Oct 16$43.00$49.00$46.00$23.78 10/01$7.80–$46.00$43.00--
$890.00Nov 20$65.60$72.90$69.25$47.80 10/02$28.95–$69.25$65.60--
$890.00Dec 18$75.70$81.00$78.35$45.00 09/24$35.55–$78.35$75.70--
$890.00May 21$119.30$127.10$123.20$96.30 10/02$76.75–$123.20$119.30--
$980.00Oct 16$0.05$7.60$3.83$0.75 10/02$0.75–$7.33$0.75--
$980.00Nov 20$20.40$25.70$23.05$13.83 10/01$5.75–$23.55$20.4020
$980.00Dec 18$26.00$35.00$30.50$10.00 09/30$10.55–$30.50$26.00--
$980.00Jan 15$36.30$43.00$39.65$24.20 10/01$15.60–$39.65$36.30--
$980.00Feb 19$48.90$56.80$52.85$52.15 09/03$23.85–$52.85$52.15--
$980.00Mar 19$56.50$63.00$59.75$37.90 09/24$29.55–$59.75$56.50--
$980.00May 21$71.00$79.60$75.30$51.30 09/24$43.60–$75.30$71.00--
$980.00Jun 17$77.40$86.00$81.70$82.46 09/02$47.30–$81.70$81.70--
$980.00Sep 17$97.00$106.00$101.50$80.49 09/10$64.00–$101.50$97.00--
$980.00Jan 21$123.00$131.00$127.00$91.00 09/25$87.00–$127.00$123.00--
$880.00Oct 16$50.00$56.70$53.35$34.16 10/02$10.30–$53.35$50.00--
$880.00Nov 20$73.40$79.20$76.30$61.10 10/01$33.40–$76.30$73.40--
$880.00Dec 18$81.90$88.00$84.95$56.00 09/21$39.50–$84.95$81.90--
$880.00Jan 15$89.50$96.00$92.75$60.21 09/21$46.90–$92.75$89.50--
$880.00Feb 19$101.50$110.40$105.95$75.50 09/21$59.45–$105.95$101.50--
$880.00Mar 19$108.60$117.00$112.80$100.55 08/06$67.20–$112.80$108.60--
$880.00Jun 17$132.10$138.40$135.25$110.50 08/25$87.00–$135.25$132.10--
$880.00Jan 21$173.80$182.00$177.90$146.00 10/02$129.50–$177.90$173.80--
$990.00Oct 16$0.30$1.30$0.80$5.28 10/01$0.20–$6.13$0.8026
$990.00Nov 20$15.80$23.30$19.55$10.30 10/02$5.05–$20.95$15.80--
$990.00Dec 18$23.20$31.90$27.55$18.50 10/01$9.15–$27.55$23.20--
$990.00May 21$67.00$75.70$71.35$50.00 09/24$40.60–$71.35$67.00--
$870.00Oct 16$60.90$67.90$64.40$18.00 09/29$13.80–$64.40$60.9025
$870.00Nov 20$80.00$87.00$83.50$57.50 10/01$36.95–$83.50$80.00--
$870.00Dec 18$88.60$95.00$91.80$58.00 09/21$44.50–$91.80$88.6024
$870.00May 21$131.00$139.10$135.05$115.91 10/01$87.30–$135.05$131.00--
$1000.00Mar 19$48.30$55.00$51.65--$41.85–$51.65$48.3068
$1000.00Nov 20$12.40$19.20$15.80--$11.85–$15.80$12.4039
$1000.00Oct 16$0.10$4.90$2.50--$2.50–$2.50—$0.10100
$1000.00Jan 15$29.40$33.30$31.35--$31.35–$31.35—$29.40102
$860.00Oct 16$70.60$77.00$73.80$23.00 09/30$18.05–$73.80$70.60--
$860.00Nov 20$88.60$93.50$91.05$41.95 09/30$42.00–$91.05$88.60--
$860.00Dec 18$95.90$102.00$98.95$80.61 09/14$49.90–$98.95$95.90--
$860.00Jan 15$103.10$108.70$105.90$60.17 09/30$56.40–$105.90$103.10--
$860.00Feb 19$114.80$123.70$119.25$92.70 09/08$69.05–$119.25$114.80--
$860.00Jan 21$185.00$194.00$189.50$138.62 09/30$139.50–$189.50$185.00--
$850.00Oct 16$78.60$88.00$83.30$60.00 10/01$23.15–$83.30$78.60--
$850.00Nov 20$94.90$103.00$98.95$80.60 10/01$47.40–$98.95$94.90--
$850.00Dec 18$103.60$110.00$106.80$85.73 09/14$54.50–$106.80$103.60--
$850.00Jan 21$192.00$200.00$196.00$173.00 09/15$144.50–$196.00$192.00--
$1020.00Dec 18$14.50$22.30$18.40--$18.40–$18.40—$14.5042
$840.00Oct 16$90.40$96.90$93.65$51.00 09/18$29.35–$93.65$90.40--
$840.00Nov 20$102.10$111.00$106.55$50.60 09/29$52.95–$106.55$102.10--
$840.00Dec 18$111.30$117.70$114.50$98.20 08/10$60.00–$114.50$111.303
$840.00Jan 15$118.40$125.00$121.70$95.60 10/02$67.15–$121.70$118.4056
$840.00Feb 19$129.00$137.80$133.40$128.35 09/04$79.70–$133.40$129.00--
$840.00Mar 19$135.40$144.00$139.70$103.03 09/11$87.90–$139.70$135.40--
$840.00Jun 17$155.70$164.60$160.15$133.20 08/25$106.50–$160.15$155.70--
$830.00Oct 16$98.00$107.30$102.65$59.01 09/18$37.10–$102.65$98.00--
$830.00Nov 20$112.60$119.00$115.80$108.87 09/01$59.15–$115.80$112.60--
$830.00Dec 18$119.30$124.20$121.75$81.50 08/13$65.80–$121.75$119.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$930.00Oct 16$9.60$15.00$12.30$45.00 09/10$12.30–$75.15$12.3011
$930.00Nov 20$34.70$39.50$37.10$49.10 09/03$37.10–$84.35$37.108
$940.00Nov 20$39.20$45.00$42.10$70.20 08/28$42.10–$92.25$42.10--
$940.00Jan 15$51.90$59.30$55.60$70.30 09/04$55.60–$100.65$55.60--
$940.00Feb 19$61.60$70.30$65.95$94.30 08/11$65.95–$107.85$65.95--
$940.00Mar 19$67.50$74.00$70.75$90.90 10/02$70.75–$112.60$70.75--
$920.00Oct 16$5.30$13.00$9.15$49.97 09/18$9.15–$65.75$9.15--
$920.00Nov 20$30.40$36.00$33.20$59.00 09/08$33.20–$77.20$33.203
$920.00Jan 15$42.40$48.00$45.20$52.70 09/03$45.20–$85.90$45.2015
$920.00Feb 19$52.80$60.00$56.40$84.60 08/11$56.40–$94.80$56.40--
$920.00Mar 19$58.20$65.00$61.60$80.40 09/14$61.60–$99.70$61.60--
$920.00May 21$66.00$75.50$70.75$92.90 09/24$70.75–$106.90$70.75--
$950.00Nov 20$45.40$50.00$47.70$76.40 08/28$47.70–$100.30$47.70--
$910.00Oct 16$2.30$10.20$6.25$49.90 09/18$6.25–$56.60$6.25--
$910.00Nov 20$26.40$32.40$29.40$50.50 10/02$29.40–$71.20$29.40--
$910.00Dec 18$34.30$39.00$36.65$66.30 08/12$36.65–$76.15$36.65--
$910.00Feb 19$48.60$55.40$52.00$78.00 09/24$52.00–$88.15$52.00--
$910.00May 21$62.00$71.20$66.60$92.10 09/24$66.60–$100.70$66.60--
$960.00Sep 17$99.00$109.00$104.00$120.90 10/01$104.00–$142.50$104.00--
$900.00Oct 16$1.00$9.00$5.00$15.00 10/01$5.00–$48.20$5.00--
$900.00Nov 20$22.30$29.00$25.65$40.00 10/01$25.65–$64.55$25.65--
$900.00Dec 18$29.80$34.40$32.10$47.73 09/01$32.10–$69.80$32.10--
$900.00Jan 15$35.00$40.00$37.50$64.20 09/24$37.50–$72.85$37.50--
$900.00Feb 19$44.30$53.00$48.65$72.60 09/24$48.65–$82.15$48.65--
$900.00Mar 19$49.80$54.80$52.30$68.10 10/02$52.30–$87.65$52.30--
$900.00May 21$58.00$67.00$62.50$82.50 09/24$62.50–$95.20$62.50--
$900.00Jun 17$61.80$70.00$65.90$78.00 09/01$65.90–$97.25$65.90--
$900.00Sep 17$71.00$81.00$76.00$107.00 09/29$76.00–$106.00$76.00--
$900.00Jan 21$83.00$92.00$87.50$100.43 09/01$87.50–$117.00$87.50--
$970.00Nov 20$56.10$63.10$59.60$71.70 09/02$59.60–$117.80$59.60--
$890.00Oct 16$0.35$3.50$1.93$18.00 10/01$1.93–$39.45$1.9372
$890.00Nov 20$19.70$25.00$22.35$57.10 09/29$22.35–$57.40$22.35--
$890.00Dec 18$25.30$32.00$28.65$47.80 09/21$28.65–$63.55$28.65--
$890.00Feb 19$40.50$49.00$44.75$65.50 09/24$44.75–$76.75$44.75--
$890.00May 21$54.00$63.00$58.50$77.90 09/24$58.50–$89.30$58.50--
$980.00Oct 16$45.60$52.20$48.90$85.00 10/02$48.90–$123.95$48.90--
$980.00Dec 18$68.30$77.90$73.10$101.20 10/01$73.10–$128.40$73.10--
$880.00Oct 16$0.60$7.20$3.90$15.35 10/02$3.90–$32.20$3.90--
$880.00Nov 20$16.70$23.00$19.85$51.60 09/29$19.85–$51.35$19.85--
$880.00Dec 18$22.00$29.00$25.50$46.60 08/31$25.50–$57.65$25.50102
$880.00Jan 15$28.40$34.50$31.45$44.50 10/02$31.45–$61.25$31.45119
$880.00Feb 19$37.00$45.70$41.35$61.40 09/24$41.00–$70.95$41.35--
$880.00Mar 19$41.70$50.00$45.85$60.30 10/01$45.85–$76.45$45.85--
$880.00May 21$50.00$59.30$54.65$76.80 09/24$54.65–$83.45$54.65--
$880.00Jun 17$54.40$61.60$58.00$95.25 08/20$58.00–$86.30$58.00--
$880.00Jan 21$75.00$84.00$79.50$102.00 08/27$79.50–$106.00$79.50--
$990.00Oct 16$54.80$63.40$59.10$95.00 10/02$59.10–$134.50$59.10--
$870.00Oct 16$0.25$3.80$2.03$7.25 10/02$1.88–$26.05$2.03--
$870.00Nov 20$14.40$20.00$17.20$26.64 10/02$17.20–$46.00$17.20--
$870.00Dec 18$20.70$24.30$22.50$44.50 09/11$22.50–$52.40$22.507
$870.00Feb 19$33.60$42.00$37.80$57.30 09/24$37.75–$65.80$37.80--
$870.00May 21$46.00$55.70$50.85$72.00 09/24$50.85–$78.50$50.85--
$1000.00Oct 16$66.50$71.40$68.95$105.00 10/02$68.95–$144.20$68.95--
$1000.00Nov 20$76.30$83.90$80.10$105.00 10/01$80.10–$145.25$80.10--
$1000.00Feb 19$95.50$104.00$99.75$135.30 08/06$99.75–$153.35$99.75--
$1000.00Mar 19$100.50$107.20$103.85$155.00 09/29$103.85–$155.25$103.85--
$1000.00Jan 15$87.30$93.70$90.50--$90.50–$90.50—$87.301
$1000.00Jan 21$133.00$139.70$136.35--$136.35–$136.35—$133.001
$860.00Oct 16$0.00$4.90$2.45$7.50 10/02$2.45–$20.30$2.45--
$860.00Nov 20$12.10$17.90$15.00$34.80 09/18$15.00–$41.05$15.006
$860.00Dec 18$16.30$21.70$19.00$43.10 09/18$19.00–$47.30$19.0011
$860.00Jan 15$23.10$27.70$25.40$36.90 10/01$25.40–$50.70$25.4027
$860.00Feb 19$30.50$39.00$34.75$52.90 09/24$34.50–$60.50$34.75--
$860.00Mar 19$35.00$43.00$39.00$51.40 10/01$39.00–$65.80$39.00--
$860.00May 21$43.00$52.40$47.70$65.50 09/24$47.70–$73.45$47.70--
$860.00Jun 17$47.00$55.00$51.00$85.25 08/20$51.00–$76.55$51.00--
$860.00Sep 17$56.00$66.00$61.00$84.00 09/25$61.00–$86.00$61.00--
$860.00Jan 21$67.00$77.00$72.00$78.02 09/03$72.00–$96.00$72.00--
$850.00Oct 16$0.00$4.90$2.45$4.60 10/02$2.45–$15.65$2.45--
$850.00Nov 20$10.30$15.50$12.90$21.65 10/02$12.90–$36.00$12.90--
$850.00Dec 18$15.40$20.40$17.90$39.52 09/25$17.90–$42.50$17.9014
$850.00Feb 19$27.50$36.00$31.75$37.15 09/04$31.50–$55.60$31.75--
$850.00Jan 21$63.00$73.00$68.00$76.00 10/01$68.00–$92.00$68.00--
$840.00Oct 16$0.00$1.80$0.90$4.50 10/01$0.90–$12.75$0.90--
$840.00Nov 20$8.70$15.00$11.85$20.80 10/02$11.85–$32.90$11.85--
$840.00Dec 18$13.60$19.00$16.30$25.00 10/02$15.70–$37.25$16.30--
$840.00Jan 15$18.40$21.60$20.00$39.30 09/30$20.00–$40.70$20.00234
$840.00Feb 19$25.00$33.00$29.00$38.50 09/01$28.60–$51.25$29.00--
$840.00Mar 19$29.10$37.00$33.05$43.60 10/01$33.05–$56.90$33.05--
$840.00Sep 17$49.00$59.00$54.00$67.75 08/28$54.00–$77.00$54.00--
$840.00Jan 21$60.00$70.00$65.00$70.56 09/02$64.50–$87.50$65.00--
$830.00Oct 16$0.05$1.10$0.58$4.66 10/02$0.58–$10.40$0.5839
$830.00Nov 20$6.00$13.00$9.50$13.00 10/01$9.50–$27.75$9.50--
$830.00Dec 18$10.50$16.30$13.40$24.40 10/02$13.40–$33.90$13.40--
$830.00Feb 19$22.20$30.70$26.45$31.50 09/04$25.85–$46.85$26.45--
$830.00Jan 21$57.60$65.00$61.30$71.20 09/01$61.30–$83.50$61.30--
$820.00Oct 16$0.05$1.10$0.58$1.85 10/02$0.45–$7.20$0.5837
$820.00Nov 20$5.70$9.90$7.80$15.00 10/02$7.80–$24.35$7.80--
$820.00Dec 18$7.20$17.00$12.10$20.20 10/02$12.10–$30.20$12.10--
$820.00Jan 15$12.90$17.90$15.40$33.30 09/30$15.40–$33.50$15.40162
$820.00Feb 19$19.90$28.10$24.00$34.60 09/08$23.50–$43.15$24.00--
$820.00Mar 19$24.00$32.00$28.00$37.90 10/02$28.00–$48.55$28.00--
$820.00Jan 21$53.00$62.00$57.50$94.40 08/05$57.50–$79.00$57.50--
$810.00Oct 16$0.00$4.90$2.45$4.60 10/01$2.20–$6.85$2.45--
$810.00Nov 20$2.85$10.40$6.63$10.00 10/01$6.63–$20.75$6.63--
$810.00Dec 18$6.00$15.50$10.75$20.20 09/24$10.70–$26.45$10.75--
$810.00Feb 19$17.70$25.90$21.80$33.10 08/26$21.20–$39.45$21.80--
$800.00Oct 16$0.00$1.05$0.53$2.48 10/01$0.38–$5.55$0.5329
$800.00Nov 20$1.35$11.00$6.18$9.60 10/02$6.18–$18.50$6.18--
$800.00Dec 18$4.30$14.00$9.15$15.50 10/02$9.15–$23.70$9.15--

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 391
Total Puts 170
Put/Call Ratio 0.43
Net Difference 221

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,855
Total Puts 1,512
Average Put/Call Ratio 0.58
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