Tour v531
MCK
MCKESSON CORP
$955.76 +1.80%
$956.00 (+0.03%)🌙
as of 10/12 06:32 PM
(10/8 18:30) ◀
|
Monday, October 12, 2026 (6:32pm)
January 2026
|
▶ (10/13 18:32)
◀ 10/12 18:32 ▶

Option Volume

Detail
ℹ
Current (10/12) 1,121
Calls: 609 (54%)
Puts: 512 (46%)
Prior (10/08) 561
Calls: 391 (70%)
Puts: 170 (30%)
Current vs Prior +99.82%
Calls: +55.75% (Calls)
Puts: +201.18% (Puts)
Prior 7-Day Total 4,679
Calls: 3,086 (66%)
Puts: 1,593 (34%)
Prior 7-Day Average 668
Calls: 440 (66%)
Puts: 227 (34%)
Current vs Prior 7-Day Avg +67.71%
Calls: +38.14%
Puts: +124.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12) $2.75M
Calls: $1.93M (70%)
Puts: $823.5K (30%)
Prior (10/08) $2.99M
Calls: $1.99M (67%)
Puts: $996.3K (33%)
Current vs Prior -8.04%
Calls: -3.39%
Puts: -17.34%
Prior 7-Day Total $13.61M
Calls: $8.17M (60%)
Puts: $5.44M (40%)
Prior 7-Day Average $1.94M
Calls: $1.17M (60%)
Puts: $777.6K (40%)
Current vs Prior 7-Day Avg +41.36%
Calls: +64.98%
Puts: +5.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 0.84
Prior (10/08) 0.43
Current vs Prior +93.37%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +48.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/12) 4,380
Calls: 2,423 (55%)
Puts: 1,957 (45%)
Prior (10/08) 3,794
Calls: 2,593 (68%)
Puts: 1,201 (32%)
Current vs Prior +15.45%
Prior 7-Day Total 17,960
Calls: 11,099 (62%)
Puts: 6,861 (38%)
Prior 7-Day Average 2,565
Calls: 1,585 (62%)
Puts: 980 (38%)
Current vs Prior 7-Day Avg +70.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 2.93% | 9.18%2.93% | 9.18%
Prior 3.64% | 9.43%3.64% | 9.43%
Current vs Prior -19.35% | -2.72%-19.35% | -2.72%
Prior 7-Day Avg 4.29% | 9.69%4.29% | 9.69%
Current vs 7-Day Avg -31.65% | -5.32%-31.65% | -5.32%
Prior 7-Day Eod 3.64% | 9.43%3.64% | 9.43%
Current vs 7-Day Eod -19.35% | -2.72%-19.35% | -2.72%
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 23.53% | 13.31%
Calls: 22.08% | 12.54%
Puts: 24.98% | 14.08%
Current vs 7-Day Avg +6.28% | +4.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.93M). Above-average activity with volume up 100% vs prior. P/C ratio rising 93% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior 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 1 of results (avg 4.4%, best 4.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Nov 20187.10195.60$191.354.4%20.91--
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 0.70, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Oct 1672.1080.60$76.3511.1%10.9377
$770.00Nov 20187.10195.60$191.354.4%20.91--
$910.00Oct 1643.1051.00$47.0516.8%10.9022
$930.00Oct 1624.0032.50$28.2530.1%330.80--
$910.00Nov 2066.0074.70$70.3512.4%60.7015
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Oct 1641.7049.40$45.5516.9%10.84--
$960.00Oct 1611.0017.20$14.1044.0%100.591
$970.00Nov 2043.0051.00$47.0017.0%10.537

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 807, top 106)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$960.00Oct 165.3010.80$8.0568.3%1010.42125
$1000.00Oct 160.107.30$3.70194.6%990.16156
$950.00Oct 1610.0017.90$13.9556.6%770.57175
$1040.00Nov 209.0016.60$12.8059.4%370.236
$1030.00Nov 2011.4017.50$14.4542.2%350.25165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$940.00Oct 163.409.40$6.4093.8%1060.3217
$870.00Nov 206.1012.00$9.0565.2%630.1711
$880.00Nov 2010.3015.30$12.8039.1%580.2116
$860.00Nov 207.4010.90$9.1538.3%370.166
$910.00Oct 160.054.90$2.48195.6%240.12111

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 18.4%, max 34.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1000.00Oct 16Nov 2045.2%33.6%34.7%104201
$930.00Oct 16Nov 2032.4%31.7%2.0%3444
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 1.67, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$950.00$960.00Nov 20$3.75$6.25$3.7554%1.67$953.75
$970.00$980.00Oct 16$1.30$8.70$1.3028%6.69$971.30
$1030.00$1040.00Nov 20$1.65$8.35$1.6525%5.06$1031.65
$970.00$1000.00Nov 20$11.60$18.40$11.6047%1.59$981.60
$910.00$930.00Nov 20$13.00$7.00$13.0070%0.54$923.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$950.00$940.00Oct 16$2.05$7.95$2.0544%3.88$947.95
$860.00$850.00Nov 20$0.70$9.30$0.7016%13.29$859.30
$910.00$900.00Nov 20$2.20$7.80$2.2030%3.55$907.80
$970.00$960.00Nov 20$4.80$5.20$4.8053%1.08$965.20
$940.00$930.00Oct 16$2.22$7.78$2.2232%3.50$937.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.19, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1000.00$1020.00Oct 16$3.17$3.17$16.8384%0.19$1003.17
$960.00$970.00Nov 20$6.05$6.05$3.9549%1.53$966.05
$1000.00$1020.00Nov 20$7.05$7.05$12.9564%0.54$1007.05
$1060.00$1070.00Nov 20$2.00$2.00$8.0083%0.25$1062.00
$960.00$970.00Oct 16$3.60$3.60$6.4058%0.56$963.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$880.00$870.00Nov 20$3.75$3.75$6.2579%0.60$876.25
$800.00$790.00Oct 16$1.65$1.65$8.3596%0.20$798.35
$930.00$920.00Oct 16$2.58$2.58$7.4278%0.35$927.42
$890.00$880.00Nov 20$3.05$3.05$6.9576%0.44$886.95
$910.00$900.00Oct 16$1.50$1.50$8.5088%0.18$908.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $30.28, cheapest $27.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$950.00Oct 16Nov 20$31.5525.7%31.3%
$960.00Oct 16Nov 20$33.7027.7%35.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$950.00Oct 16Nov 20$27.7525.7%31.3%
$960.00Oct 16Nov 20$28.1027.7%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.32% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$960.00Oct 16$8.05$14.10$22.15$937.85$982.152.32%
$950.00Oct 16$13.95$8.45$22.40$927.60$972.402.34%
$940.00Oct 16$20.15$6.40$26.55$913.45$966.552.78%
$930.00Oct 16$28.25$4.18$32.43$897.57$962.433.39%
$1000.00Oct 16$3.70$45.55$49.25$950.75$1049.255.15%
$910.00Oct 16$47.05$2.48$49.53$860.47$959.535.18%
$950.00Nov 20$45.50$36.20$81.70$868.30$1031.708.55%
$970.00Nov 20$35.70$47.00$82.70$887.30$1052.708.65%
$960.00Nov 20$41.75$42.20$83.95$876.05$1043.958.78%
$910.00Nov 20$70.35$20.70$91.05$818.95$1001.059.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.50% of stock, avg 3.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$980.00$920.00Oct 16$3.15$1.60$4.75$915.25$984.75
$1000.00$920.00Oct 16$3.70$1.60$5.30$914.70$1005.30
$980.00$910.00Oct 16$3.15$2.48$5.63$904.37$985.63
$1000.00$910.00Oct 16$3.70$2.48$6.18$903.82$1006.18
$970.00$920.00Oct 16$4.45$1.60$6.05$913.95$976.05
$980.00$930.00Oct 16$3.15$4.18$7.33$922.67$987.33
$970.00$910.00Oct 16$4.45$2.48$6.93$903.07$976.93
$1000.00$930.00Oct 16$3.70$4.18$7.88$922.12$1007.88
$970.00$930.00Oct 16$4.45$4.18$8.63$921.37$978.63
$980.00$940.00Oct 16$3.15$6.40$9.55$930.45$989.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.35, avg credit $4.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
870/8801060/1070Nov 20$5.75$4.2562%1.35$874.25$1065.75
870/8801040/1050Nov 20$6.10$3.9056%1.56$873.90$1046.10
870/8801020/1030Nov 20$6.35$3.6551%1.74$873.65$1026.35
870/8801050/1060Nov 20$5.25$4.7560%1.11$874.75$1055.25
880/8901060/1070Nov 20$5.05$4.9558%1.02$884.95$1065.05
870/8801030/1040Nov 20$5.40$4.6054%1.17$874.60$1035.40
790/8001000/1020Oct 16$4.82$15.1880%0.32$795.18$1004.82
880/8901040/1050Nov 20$5.40$4.6053%1.17$884.60$1045.40
880/8901020/1030Nov 20$5.65$4.3547%1.30$884.35$1025.65
820/8301060/1070Nov 20$3.07$6.9372%0.44$826.93$1063.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$940.00$950.00$960.00Oct 16$0.30$9.7028%32.33
$910.00$930.00$950.00Nov 20$1.15$18.8515%16.39
$950.00$960.00$970.00Oct 16$2.30$7.7030%3.35
$930.00$940.00$950.00Oct 16$1.90$8.1023%4.26
$1040.00$1050.00$1060.00Nov 20$0.85$9.155%10.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$900.00$910.00$920.00Nov 20$1.10$8.907%8.09
$940.00$950.00$960.00Oct 16$3.60$6.4027%1.78
$780.00$790.00$800.00Oct 16$2.08$7.922%3.81
$910.00$920.00$930.00Oct 16$3.46$6.5410%1.89
$860.00$870.00$880.00Nov 20$3.85$6.155%1.60

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-17.75, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$910.001:2Oct 16-$17.75$12.25
$910.00$930.001:2Oct 16-$9.45$10.55
$950.00$960.001:2Oct 16-$2.15$7.85
$960.00$970.001:2Oct 16-$0.85$9.15
$970.00$980.001:2Oct 16-$1.85$8.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$960.00$950.001:2Oct 16-$2.80$7.20
$940.00$930.001:2Oct 16-$1.96$8.04
$900.00$870.001:2Oct 16-$1.12$28.88
$870.00$800.001:2Oct 16-$2.95$67.05
$950.00$920.001:2Nov 20-$11.80$18.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 4.03%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$960.00Nov 20$38.500.510.4%4.03%4.47%590
$970.00Nov 20$31.600.471.5%3.31%4.80%1115
$1000.00Nov 20$20.200.364.6%2.11%6.74%545
$1020.00Nov 20$13.900.296.7%1.45%8.18%1--
$1030.00Nov 20$11.400.257.8%1.19%8.96%35165
$1040.00Nov 20$9.000.238.8%0.94%9.76%376
$1050.00Nov 20$7.100.209.9%0.74%10.60%466
$1060.00Nov 20$5.400.1710.9%0.56%11.47%12
$1070.00Nov 20$3.900.1411.9%0.41%12.36%3--
$970.00Oct 16$3.500.281.5%0.37%1.86%5157

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, 186 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 $980.00 01-21 call last traded $91.00 on 09/25 (now $137.00/$145.00) — try a limit near $137.00. Also watch the $900.00 01-15 call last traded $55.00 on 10/02 (now $91.00/$99.00) — try a limit near $91.00; the $940.00 01-15 call last traded $42.30 on 10/01 (now $66.40/$74.00) — try a limit near $66.40. Most tradeable put: the $920.00 03-19 put last traded $80.40 on 09/14 (now $49.80/$57.00) — try a limit near $53.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$960.00Oct 16$5.30$10.80$8.05$1.40 10/02$1.10–$8.80$5.30125
$960.00Nov 20$38.50$45.00$41.75$23.20 09/15$9.00–$41.75$38.5090
$960.00Dec 18$47.10$54.50$50.80$20.05 10/02$14.40–$50.80$47.1062
$960.00Jan 15$54.80$63.00$58.90$29.90 10/01$19.10–$58.90$54.80--
$960.00Feb 19$70.50$78.30$74.40$38.60 09/24$29.50–$74.40$70.50--
$960.00Mar 19$78.80$85.00$81.90$48.10 10/02$36.50–$81.90$78.80--
$960.00Jun 17$100.30$108.10$104.20$75.00 10/01$53.80–$104.20$100.30--
$950.00Oct 16$10.00$17.90$13.95$1.62 10/02$0.83–$13.95$10.00175
$950.00Nov 20$41.00$50.00$45.50$33.00 10/01$11.65–$45.50$41.00--
$950.00Dec 18$50.90$59.50$55.20$36.65 08/06$16.25–$55.20$50.90263
$970.00Oct 16$3.50$5.40$4.45$0.80 10/02$1.02–$7.00$3.50157
$970.00Nov 20$31.60$39.80$35.70$25.59 09/01$7.25–$35.70$31.6015
$970.00Dec 18$42.40$49.90$46.15$22.72 10/01$12.70–$46.15$42.40--
$940.00Oct 16$16.70$23.60$20.15$6.00 10/01$0.90–$20.15$16.70--
$940.00Nov 20$47.00$55.80$51.40$17.00 09/25$13.85–$51.40$47.00--
$940.00Dec 18$57.30$64.00$60.65$26.59 09/18$18.75–$60.65$57.30--
$940.00Jan 15$66.40$74.00$70.20$42.30 10/01$25.40–$70.20$66.4068
$940.00Feb 19$80.70$89.20$84.95$65.02 09/04$35.85–$84.95$80.70--
$940.00Mar 19$89.30$96.00$92.65$56.20 10/01$42.45–$92.65$89.30--
$940.00Jun 17$111.00$117.40$114.20$61.25 09/29$61.70–$114.20$111.00--
$940.00Jan 21$156.00$165.00$160.50$141.01 09/02$102.00–$160.50$156.00--
$980.00Oct 16$0.80$5.50$3.15$0.75 10/02$0.75–$5.73$0.8078
$980.00Nov 20$27.00$35.30$31.15$13.83 10/01$5.75–$31.15$27.00--
$980.00Dec 18$37.00$43.30$40.15$10.00 09/30$10.55–$40.15$37.00--
$980.00Jan 15$46.50$52.30$49.40$24.20 10/01$15.60–$49.40$46.5077
$980.00Feb 19$61.30$69.00$65.15$52.15 09/03$23.85–$65.15$61.30--
$980.00Mar 19$68.90$74.70$71.80$37.90 09/24$29.55–$71.80$68.90--
$980.00May 21$85.90$93.10$89.50$51.30 09/24$43.60–$89.50$85.90--
$980.00Jun 17$90.20$97.30$93.75$82.46 09/02$47.30–$93.75$90.20--
$980.00Sep 17$110.00$120.00$115.00$80.49 09/10$64.00–$115.00$110.00--
$980.00Jan 21$137.00$145.00$141.00$91.00 09/25$87.00–$141.00$137.0041
$930.00Oct 16$24.00$32.50$28.25$6.10 10/01$1.20–$28.25$24.00--
$930.00Nov 20$53.00$61.70$57.35$17.00 09/30$16.05–$57.35$53.0044
$930.00Dec 18$62.00$67.00$64.50$38.50 10/01$21.55–$64.50$62.00--
$990.00Oct 16$0.00$2.20$1.10$5.28 10/01$0.20–$5.15$1.10--
$990.00Nov 20$24.40$31.40$27.90$10.30 10/02$5.05–$27.90$24.40--
$990.00Dec 18$32.10$38.90$35.50$18.50 10/01$9.15–$35.50$32.10--
$990.00May 21$80.00$88.50$84.25$50.00 09/24$40.60–$84.25$80.00--
$920.00Oct 16$33.00$41.20$37.10$8.00 10/02$2.00–$37.10$33.00--
$920.00Nov 20$59.00$68.00$63.50$23.30 09/25$18.60–$63.50$59.00--
$920.00Dec 18$68.10$75.40$71.75$38.00 10/01$24.85–$71.75$68.10--
$920.00Jan 15$77.60$86.00$81.80$47.00 10/01$31.25–$81.80$77.60--
$920.00Feb 19$92.20$101.00$96.60$64.89 09/15$42.95–$96.60$92.20--
$920.00Mar 19$100.70$107.00$103.85$63.70 10/02$50.10–$103.85$100.70--
$920.00Jun 17$121.50$130.90$126.20$94.12 09/08$69.45–$126.20$121.50--
$920.00Sep 17$142.00$151.00$146.50$113.19 10/01$87.00–$146.50$142.00--
$920.00Jan 21$168.00$176.00$172.00$150.76 09/02$110.50–$172.00$168.00--
$1000.00Mar 19$60.10$66.00$63.05--$41.85–$63.05$60.1076
$1000.00Nov 20$20.20$28.00$24.10--$11.85–$24.10$20.2045
$1000.00Oct 16$0.10$7.30$3.70--$2.50–$3.70$0.10156
$910.00Oct 16$43.10$51.00$47.05$11.25 10/01$4.00–$47.05$43.1022
$910.00Nov 20$66.00$74.70$70.35$34.50 10/02$21.00–$70.35$66.0015
$910.00Dec 18$74.40$82.40$78.40$56.25 08/25$28.10–$78.40$74.40--
$910.00Feb 19$98.20$107.00$102.60$88.77 09/03$46.90–$102.60$98.20--
$900.00Oct 16$54.10$61.00$57.55$12.64 10/02$4.80–$57.55$54.10--
$900.00Nov 20$73.00$81.70$77.35$42.30 10/02$24.50–$77.35$73.00--
$900.00Dec 18$81.00$89.90$85.45$45.00 10/02$31.50–$85.45$81.00--
$900.00Jan 15$91.00$99.00$95.00$55.00 10/02$38.55–$95.00$91.00319
$900.00Feb 19$104.50$113.90$109.20$74.52 09/15$50.65–$109.20$104.50--
$900.00Mar 19$112.90$119.00$115.95$93.00 09/14$58.45–$115.95$112.90--
$900.00Jun 17$133.50$142.90$138.20$82.84 09/30$77.90–$138.20$133.50--
$900.00Jan 21$178.00$187.00$182.50$141.65 09/15$119.00–$182.50$178.00--
$890.00Oct 16$62.10$70.80$66.45$23.78 10/01$7.80–$66.45$62.10--
$890.00Nov 20$80.00$89.00$84.50$47.80 10/02$28.95–$84.50$80.00--
$890.00Dec 18$88.70$96.80$92.75$45.00 09/24$35.55–$92.75$88.70--
$890.00May 21$135.00$144.00$139.50$96.30 10/02$76.75–$139.50$135.00--
$1030.00Nov 20$11.40$17.50$14.45--$14.45–$14.45—$11.40165
$880.00Oct 16$72.10$80.60$76.35$34.16 10/02$10.30–$76.35$72.1077
$880.00Nov 20$88.00$96.50$92.25$61.10 10/01$33.40–$92.25$88.00--
$880.00Dec 18$96.00$104.80$100.40$56.00 09/21$39.50–$100.40$96.00--
$880.00Jan 15$104.60$113.00$108.80$60.21 09/21$46.90–$108.80$104.60--
$880.00Feb 19$118.00$127.00$122.50$75.50 09/21$59.45–$122.50$118.00--
$880.00Mar 19$125.90$133.00$129.45$100.55 08/06$67.20–$129.45$125.90--
$880.00Jun 17$146.70$155.00$150.85$110.50 08/25$87.00–$150.85$146.70--
$880.00Jan 21$190.00$199.00$194.50$146.00 10/02$129.50–$194.50$190.00--
$880.00Apr 21$206.00$215.00$210.50--$210.50–$210.50—$206.001
$1040.00Nov 20$9.00$16.60$12.80--$12.80–$12.80—$9.006
$870.00Oct 16$81.70$89.20$85.45$18.00 09/29$13.80–$85.45$81.70--
$870.00Nov 20$96.00$104.40$100.20$57.50 10/01$36.95–$100.20$96.00--
$870.00Dec 18$103.50$112.00$107.75$58.00 09/21$44.50–$107.75$103.50--
$870.00May 21$148.00$156.90$152.45$115.91 10/01$87.30–$152.45$148.00--
$1050.00Nov 20$7.10$13.80$10.45--$10.45–$10.45—$7.1066
$860.00Oct 16$93.50$100.20$96.85$23.00 09/30$18.05–$96.85$93.50--
$860.00Nov 20$104.00$111.90$107.95$41.95 09/30$42.00–$107.95$104.00--
$860.00Dec 18$111.00$119.60$115.30$80.61 09/14$49.90–$115.30$111.00--
$860.00Jan 15$119.80$128.00$123.90$60.17 09/30$56.40–$123.90$119.80--
$860.00Feb 19$132.40$140.70$136.55$92.70 09/08$69.05–$136.55$132.40--
$860.00Jan 21$202.00$211.00$206.50$138.62 09/30$139.50–$206.50$202.00--
$1060.00Nov 20$5.40$12.50$8.95--$8.95–$8.95—$5.402
$1060.00Dec 18$11.20$18.20$14.70--$14.70–$14.70—$11.2023
$850.00Oct 16$103.50$109.70$106.60$60.00 10/01$23.15–$106.60$103.50--
$850.00Nov 20$113.00$121.50$117.25$80.60 10/01$47.40–$117.25$113.00--
$850.00Dec 18$120.00$127.20$123.60$85.73 09/14$54.50–$123.60$120.00--
$850.00Jan 21$209.90$217.00$213.45$173.00 09/15$144.50–$213.45$209.90--
$840.00Oct 16$111.40$119.30$115.35$51.00 09/18$29.35–$115.35$111.40--
$840.00Nov 20$122.00$129.20$125.60$50.60 09/29$52.95–$125.60$122.00--
$840.00Dec 18$128.00$135.40$131.70$98.20 08/10$60.00–$131.70$128.00--
$840.00Jan 15$135.10$144.00$139.55$95.60 10/02$67.15–$139.55$135.10--
$840.00Feb 19$147.40$154.90$151.15$128.35 09/04$79.70–$151.15$147.40--
$840.00Mar 19$154.20$161.00$157.60$103.03 09/11$87.90–$157.60$154.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$960.00Sep 17$89.00$99.00$94.00$120.90 10/01$94.00–$142.50$94.00--
$960.00Oct 16$11.00$17.20$14.10--$14.10–$14.10—$11.001
$950.00Nov 20$32.10$40.30$36.20$76.40 08/28$36.20–$100.30$36.2083
$970.00Nov 20$43.00$51.00$47.00$71.70 09/02$47.00–$117.80$47.007
$940.00Nov 20$28.10$36.00$32.05$70.20 08/28$32.05–$92.25$32.05--
$940.00Jan 15$41.60$50.00$45.80$70.30 09/04$45.80–$100.65$45.80--
$940.00Feb 19$52.20$60.00$56.10$94.30 08/11$56.10–$107.85$56.10--
$940.00Mar 19$57.80$65.00$61.40$90.90 10/02$61.40–$112.60$61.40--
$940.00Oct 16$3.40$9.40$6.40--$6.40–$6.40—$3.4017
$940.00Dec 18$36.90$43.60$40.25--$40.25–$40.25—$36.902
$980.00Oct 16$23.60$31.60$27.60$85.00 10/02$27.60–$123.95$27.60--
$980.00Dec 18$56.70$63.80$60.25$101.20 10/01$60.25–$128.40$60.25--
$930.00Oct 16$0.05$8.30$4.18$45.00 09/10$4.18–$75.15$4.1812
$930.00Nov 20$23.10$32.00$27.55$49.10 09/03$27.55–$84.35$27.55--
$990.00Oct 16$32.20$40.00$36.10$95.00 10/02$36.10–$134.50$36.10--
$920.00Oct 16$0.00$3.20$1.60$49.97 09/18$1.60–$65.75$1.6089
$920.00Nov 20$20.00$28.00$24.00$59.00 09/08$24.00–$77.20$24.007
$920.00Jan 15$33.50$41.00$37.25$52.70 09/03$37.25–$85.90$37.2518
$920.00Feb 19$43.90$52.00$47.95$84.60 08/11$47.95–$94.80$47.95--
$920.00Mar 19$49.80$57.00$53.40$80.40 09/14$53.40–$99.70$53.40583
$920.00May 21$58.10$67.00$62.55$92.90 09/24$62.55–$106.90$62.55--
$920.00Dec 18$26.70$34.70$30.70--$30.70–$30.70—$26.701
$1000.00Oct 16$41.70$49.40$45.55$105.00 10/02$45.55–$144.20$45.55--
$1000.00Nov 20$60.60$69.00$64.80$105.00 10/01$64.80–$145.25$64.80--
$1000.00Feb 19$82.70$91.00$86.85$135.30 08/06$86.85–$153.35$86.85--
$1000.00Mar 19$88.10$95.00$91.55$155.00 09/29$91.55–$155.25$91.55--
$910.00Oct 16$0.05$4.90$2.48$49.90 09/18$2.48–$56.60$2.48111
$910.00Nov 20$16.40$25.00$20.70$50.50 10/02$20.70–$71.20$20.706
$910.00Dec 18$24.50$32.00$28.25$66.30 08/12$28.25–$76.15$28.25--
$910.00Feb 19$40.00$48.00$44.00$78.00 09/24$44.00–$88.15$44.00--
$910.00May 21$54.00$63.00$58.50$92.10 09/24$58.50–$100.70$58.50--
$900.00Oct 16$0.00$1.95$0.98$15.00 10/01$0.98–$48.20$0.9887
$900.00Nov 20$15.80$21.20$18.50$40.00 10/01$18.50–$64.55$18.5011
$900.00Dec 18$20.50$28.90$24.70$47.73 09/01$24.70–$69.80$24.70--
$900.00Jan 15$26.10$34.00$30.05$64.20 09/24$30.05–$72.85$30.05--
$900.00Feb 19$36.30$45.00$40.65$72.60 09/24$40.65–$82.15$40.65--
$900.00Mar 19$41.60$49.00$45.30$68.10 10/02$45.30–$87.65$45.30--
$900.00May 21$50.10$59.00$54.55$82.50 09/24$54.55–$95.20$54.55--
$900.00Jun 17$53.70$62.00$57.85$78.00 09/01$57.85–$97.25$57.85--
$900.00Sep 17$63.00$73.00$68.00$107.00 09/29$68.00–$106.00$68.00--
$900.00Jan 21$75.00$84.00$79.50$100.43 09/01$79.50–$117.00$79.50--
$890.00Oct 16$0.00$4.90$2.45$18.00 10/01$1.93–$39.45$2.45--
$890.00Nov 20$12.90$18.80$15.85$57.10 09/29$15.85–$57.40$15.8517
$890.00Dec 18$18.30$25.90$22.10$47.80 09/21$22.10–$63.55$22.10103
$890.00Feb 19$33.00$41.70$37.35$65.50 09/24$37.35–$76.75$37.35--
$890.00May 21$46.80$56.00$51.40$77.90 09/24$51.40–$89.30$51.40--
$880.00Oct 16$0.00$4.90$2.45$15.35 10/02$2.45–$32.20$2.45--
$880.00Nov 20$10.30$15.30$12.80$51.60 09/29$12.80–$51.35$12.8016
$880.00Dec 18$16.10$22.70$19.40$46.60 08/31$19.40–$57.65$19.40103
$880.00Jan 15$20.00$29.00$24.50$44.50 10/02$24.50–$61.25$24.50125
$880.00Feb 19$29.80$38.00$33.90$61.40 09/24$33.90–$70.95$33.90--
$880.00Mar 19$34.80$43.00$38.90$60.30 10/01$38.90–$76.45$38.90--
$880.00May 21$44.60$52.00$48.30$76.80 09/24$48.30–$83.45$48.30--
$880.00Jun 17$46.70$55.00$50.85$95.25 08/20$50.85–$86.30$50.85--
$880.00Jan 21$67.00$77.00$72.00$102.00 08/27$72.00–$106.00$72.00--
$870.00Oct 16$0.00$2.10$1.05$7.25 10/02$1.05–$26.05$1.05--
$870.00Nov 20$6.10$12.00$9.05$26.64 10/02$9.05–$46.00$9.0511
$870.00Dec 18$13.40$21.00$17.20$44.50 09/11$17.20–$52.40$17.2011
$870.00Feb 19$26.80$35.50$31.15$57.30 09/24$31.15–$65.80$31.15--
$870.00May 21$41.60$48.70$45.15$72.00 09/24$45.15–$78.50$45.1512
$860.00Oct 16$0.00$4.90$2.45$7.50 10/02$2.45–$20.30$2.45--
$860.00Nov 20$7.40$10.90$9.15$34.80 09/18$9.15–$41.05$9.156
$860.00Dec 18$11.30$16.50$13.90$43.10 09/18$13.90–$47.30$13.9015
$860.00Jan 15$18.00$24.00$21.00$36.90 10/01$21.00–$50.70$21.0030
$860.00Feb 19$24.10$32.70$28.40$52.90 09/24$28.40–$60.50$28.40--
$860.00Mar 19$29.30$37.00$33.15$51.40 10/01$33.15–$65.80$33.1527
$860.00May 21$38.40$46.00$42.20$65.50 09/24$42.20–$73.45$42.20--
$860.00Jun 17$40.40$49.00$44.70$85.25 08/20$44.70–$76.55$44.70--
$860.00Sep 17$49.00$59.00$54.00$84.00 09/25$54.00–$86.00$54.00--
$860.00Jan 21$60.00$70.00$65.00$78.02 09/03$65.00–$96.00$65.00--
$850.00Oct 16$0.00$4.90$2.45$4.60 10/02$2.45–$15.65$2.45--
$850.00Nov 20$5.20$11.70$8.45$21.65 10/02$8.45–$36.00$8.45--
$850.00Dec 18$9.10$17.00$13.05$39.52 09/25$13.05–$42.50$13.05--
$850.00Feb 19$22.30$30.00$26.15$37.15 09/04$26.15–$55.60$26.15--
$850.00Jan 21$57.00$65.00$61.00$76.00 10/01$61.00–$92.00$61.00--
$840.00Oct 16$0.00$1.80$0.90$4.50 10/01$0.90–$12.75$0.90--
$840.00Nov 20$3.30$10.50$6.90$20.80 10/02$6.90–$32.90$6.90--
$840.00Dec 18$6.80$15.50$11.15$25.00 10/02$11.15–$37.25$11.15--
$840.00Jan 15$12.30$18.70$15.50$39.30 09/30$15.50–$40.70$15.50238
$840.00Feb 19$19.50$27.70$23.60$38.50 09/01$23.60–$51.25$23.60--
$840.00Mar 19$25.50$32.00$28.75$43.60 10/01$28.75–$56.90$28.7514
$840.00Sep 17$43.00$53.00$48.00$67.75 08/28$48.00–$77.00$48.00--
$840.00Jan 21$54.00$63.00$58.50$70.56 09/02$58.50–$87.50$58.50--
$830.00Oct 16$0.00$4.90$2.45$4.66 10/02$0.58–$10.40$2.45--
$830.00Nov 20$2.90$9.50$6.20$13.00 10/01$6.20–$27.75$6.2040
$830.00Dec 18$5.00$14.00$9.50$24.40 10/02$9.50–$33.90$9.50--
$830.00Feb 19$17.00$25.50$21.25$31.50 09/04$21.25–$46.85$21.25--
$830.00Jan 21$51.00$60.00$55.50$71.20 09/01$55.50–$83.50$55.50--
$820.00Oct 16$0.00$4.90$2.45$1.85 10/02$0.45–$7.20$1.85--
$820.00Nov 20$1.25$9.00$5.13$15.00 10/02$5.13–$24.35$5.1321
$820.00Dec 18$4.50$11.40$7.95$20.20 10/02$7.95–$30.20$7.95--
$820.00Jan 15$7.40$16.30$11.85$33.30 09/30$11.85–$33.50$11.85--
$820.00Feb 19$14.80$23.40$19.10$34.60 09/08$19.10–$43.15$19.10--
$820.00Mar 19$19.00$27.00$23.00$37.90 10/02$23.00–$48.55$23.00--
$820.00Jan 21$49.00$57.00$53.00$94.40 08/05$53.00–$79.00$53.00--
$810.00Oct 16$0.00$4.90$2.45$4.60 10/01$2.20–$6.85$2.45--
$810.00Nov 20$0.70$10.00$5.35$10.00 10/01$5.35–$20.75$5.35--
$810.00Dec 18$3.60$11.70$7.65$20.20 09/24$7.65–$26.45$7.65--
$810.00Feb 19$12.90$21.50$17.20$33.10 08/26$17.20–$39.45$17.20--
$810.00Jan 21$47.40$54.00$50.70--$50.70–$50.70—$47.406

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 609
Total Puts 512
Put/Call Ratio 0.84
Net Difference 97

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,086
Total Puts 1,593
Average Put/Call Ratio 0.57
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