Tour v531
MCK
MCKESSON CORP
$961.88 +0.64%
$953.70 (-0.85%)🌙
as of 10/13 06:32 PM
(10/12 18:32) ◀
|
Tuesday, October 13, 2026 (6:32pm)
January 2026
|
▶ (10/14 18:33)
◀ 10/13 18:32 ▶

Option Volume

Detail
ℹ
Current (10/13) 593
Calls: 440 (74%)
Puts: 153 (26%)
Prior (10/12) 1,121
Calls: 609 (54%)
Puts: 512 (46%)
Current vs Prior -47.10%
Calls: -27.75% (Calls)
Puts: -70.12% (Puts)
Prior 7-Day Total 5,250
Calls: 3,210 (61%)
Puts: 2,040 (39%)
Prior 7-Day Average 750
Calls: 458 (61%)
Puts: 291 (39%)
Current vs Prior 7-Day Avg -20.93%
Calls: -4.05%
Puts: -47.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13) $3.31M
Calls: $2.71M (82%)
Puts: $594.2K (18%)
Prior (10/12) $2.75M
Calls: $1.93M (70%)
Puts: $823.5K (30%)
Current vs Prior +20.32%
Calls: +40.92%
Puts: -27.84%
Prior 7-Day Total $15.78M
Calls: $9.62M (61%)
Puts: $6.16M (39%)
Prior 7-Day Average $2.25M
Calls: $1.37M (61%)
Puts: $880.3K (39%)
Current vs Prior 7-Day Avg +46.74%
Calls: +97.52%
Puts: -32.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 0.35
Prior (10/12) 0.84
Current vs Prior -58.64%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -47.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13) 4,426
Calls: 3,193 (72%)
Puts: 1,233 (28%)
Prior (10/12) 4,380
Calls: 2,423 (55%)
Puts: 1,957 (45%)
Current vs Prior +1.05%
Prior 7-Day Total 20,872
Calls: 12,507 (60%)
Puts: 8,365 (40%)
Prior 7-Day Average 2,981
Calls: 1,786 (60%)
Puts: 1,195 (40%)
Current vs Prior 7-Day Avg +48.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 2.78% | 9.22%2.78% | 9.22%
Prior 2.93% | 9.18%2.93% | 9.18%
Current vs Prior -5.42% | +0.44%-5.42% | +0.44%
Prior 7-Day Avg 4.00% | 9.52%4.00% | 9.52%
Current vs 7-Day Avg -30.52% | -3.21%-30.52% | -3.21%
Prior 7-Day Eod 2.93% | 9.18%2.93% | 9.18%
Current vs 7-Day Eod -5.42% | +0.44%-5.42% | +0.44%
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 25.01% | 13.89%
Calls: 23.46% | 13.39%
Puts: 26.56% | 14.40%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.71M) vs puts ($594.2K). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (440 calls vs 153 puts). P/C ratio dropping 59% - 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 7 of results (avg 5.7%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Nov 20197.10203.00$200.052.9%20.96--
$850.00Nov 20121.40126.80$124.104.4%10.87--
$830.00Nov 20138.80146.20$142.505.2%10.9013
$880.00Oct 1681.9086.70$84.305.7%10.95--
$890.00Nov 2089.5095.30$92.406.3%10.78--
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. 21 found (avg delta 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Nov 20197.10203.00$200.052.9%20.96--
$880.00Oct 1681.9086.70$84.305.7%10.95--
$830.00Nov 20138.80146.20$142.505.2%10.9013
$920.00Oct 1642.8047.80$45.3011.0%200.88--
$850.00Nov 20121.40126.80$124.104.4%10.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Oct 1634.2040.00$37.1015.6%10.871
$990.00Oct 1625.4031.00$28.2019.9%20.811
$980.00Oct 1618.5023.00$20.7521.7%20.71--
$970.00Oct 1610.0017.00$13.5051.9%10.59--
$980.00Nov 2045.8051.20$48.5011.1%20.54--

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 201, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Oct 1642.8047.80$45.3011.0%200.88--
$960.00Oct 169.7016.70$13.2053.0%190.56169
$950.00Oct 1619.0023.00$21.0019.0%160.69196
$960.00Nov 2043.7049.70$46.7012.8%150.5494
$990.00Oct 161.855.40$3.6397.8%90.2124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$960.00Oct 167.6011.00$9.3036.6%150.4511
$890.00Oct 160.051.95$1.00190.0%80.05--
$930.00Oct 160.054.90$2.48195.6%50.1412
$920.00Oct 160.054.90$2.48195.6%40.12107
$900.00Nov 2013.3020.00$16.6540.2%30.2514

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 10.3%, max 14.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$940.00Oct 16Nov 2036.8%32.2%14.2%9183
$1000.00Oct 16Nov 2039.3%34.6%13.6%3205
$990.00Oct 16Nov 2036.4%35.4%3.0%1445
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 14.38, avg 6.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1030.00$1040.00Nov 20$0.65$9.35$0.6529%14.38$1030.65
$940.00$950.00Oct 16$6.25$3.75$6.2578%0.60$946.25
$930.00$940.00Nov 20$5.25$4.75$5.2566%0.90$935.25
$980.00$990.00Nov 20$3.35$6.65$3.3547%1.99$983.35
$940.00$960.00Nov 20$10.70$9.30$10.7062%0.87$950.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$910.00$900.00Nov 20$1.20$8.80$1.2027%7.33$908.80
$970.00$960.00Oct 16$4.20$5.80$4.2059%1.38$965.80
$930.00$920.00Nov 20$2.45$7.55$2.4535%3.08$927.55
$900.00$890.00Nov 20$1.60$8.40$1.6025%5.25$898.40
$860.00$850.00Oct 16$0.20$9.80$0.209%49.00$859.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.22, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1000.00$1010.00Oct 16$1.70$1.70$8.3085%0.20$1001.70
$1050.00$1100.00Nov 20$8.05$8.05$41.9576%0.19$1058.05
$970.00$980.00Nov 20$5.65$5.65$4.3550%1.30$975.65
$1040.00$1050.00Nov 20$3.15$3.15$6.8573%0.46$1043.15
$990.00$1000.00Nov 20$4.65$4.65$5.3557%0.87$994.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$790.00$780.00Nov 20$1.78$1.78$8.2293%0.22$788.22
$920.00$910.00Nov 20$4.15$4.15$5.8569%0.71$915.85
$850.00$840.00Nov 20$2.20$2.20$7.8087%0.28$847.80
$920.00$900.00Oct 16$1.83$1.83$18.1788%0.10$918.17
$890.00$880.00Nov 20$2.85$2.85$7.1578%0.40$887.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $31.85, cheapest $33.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$960.00Oct 16Nov 20$33.5032.0%32.8%
$970.00Oct 16Nov 20$33.6031.9%35.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$970.00Oct 16Nov 20$28.4531.9%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 2.25% of stock, avg 6.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$970.00Oct 16$8.10$13.50$21.60$948.40$991.602.25%
$960.00Oct 16$13.20$9.30$22.50$937.50$982.502.34%
$980.00Oct 16$5.50$20.75$26.25$953.75$1006.252.73%
$990.00Oct 16$3.63$28.20$31.83$958.17$1021.833.31%
$930.00Oct 16$35.90$2.48$38.38$891.62$968.383.99%
$1000.00Oct 16$2.58$37.10$39.68$960.32$1039.684.13%
$920.00Oct 16$45.30$2.48$47.78$872.22$967.784.97%
$970.00Nov 20$41.70$41.95$83.65$886.35$1053.658.70%
$980.00Nov 20$36.05$48.50$84.55$895.45$1064.558.79%
$880.00Oct 16$84.30$1.05$85.35$794.65$965.358.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.35% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1010.00$920.00Oct 16$0.88$2.48$3.36$916.64$1013.36
$1010.00$930.00Oct 16$0.88$2.48$3.36$926.64$1013.36
$1010.00$850.00Oct 16$0.88$3.50$4.38$845.62$1014.38
$1010.00$860.00Oct 16$0.88$3.70$4.58$855.42$1014.58
$1000.00$930.00Oct 16$2.58$2.48$5.06$924.94$1005.06
$1000.00$920.00Oct 16$2.58$2.48$5.06$914.94$1005.06
$1000.00$850.00Oct 16$2.58$3.50$6.08$843.92$1006.08
$990.00$930.00Oct 16$3.63$2.48$6.11$923.89$996.11
$1000.00$860.00Oct 16$2.58$3.70$6.28$853.72$1006.28
$990.00$920.00Oct 16$3.63$2.48$6.11$913.89$996.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.97, avg credit $5.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
780/7901040/1050Nov 20$4.93$5.0766%0.97$785.07$1044.93
910/9201040/1050Nov 20$7.30$2.7041%2.70$912.70$1047.30
840/8501040/1050Nov 20$5.35$4.6560%1.15$844.65$1045.35
880/8901040/1050Nov 20$6.00$4.0050%1.50$884.00$1046.00
890/9001040/1050Nov 20$4.75$5.2548%0.90$895.25$1044.75
850/8601000/1010Oct 16$1.90$8.1076%0.23$858.10$1001.90
920/9301040/1050Nov 20$5.60$4.4038%1.27$924.40$1045.60
850/8601010/1020Oct 16$0.55$9.4584%0.06$859.45$1010.55
900/9101040/1050Nov 20$4.35$5.6545%0.77$905.65$1044.35
780/7901030/1040Nov 20$2.43$7.5764%0.32$787.57$1032.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$970.00$980.00$990.00Oct 16$0.73$9.2721%12.70
$980.00$990.00$1000.00Oct 16$0.82$9.1815%11.20
$920.00$930.00$940.00Oct 16$0.75$9.2510%12.33
$1000.00$1010.00$1020.00Oct 16$1.35$8.6511%6.41
$960.00$970.00$980.00Oct 16$2.50$7.5026%3.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$970.00$980.00$990.00Oct 16$0.20$9.8022%49.00
$980.00$990.00$1000.00Oct 16$1.45$8.5516%5.90
$960.00$970.00$980.00Oct 16$3.05$6.9527%2.28
$830.00$840.00$850.00Nov 20$2.55$7.453%2.92
$900.00$910.00$920.00Nov 20$2.95$7.056%2.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-6.30, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$920.001:2Oct 16-$6.30$33.70
$960.00$970.001:2Oct 16-$3.00$7.00
$1000.00$1030.001:2Nov 20-$8.05$21.95
$950.00$960.001:2Oct 16-$5.40$4.60
$980.00$990.001:2Oct 16-$1.76$8.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$970.00$930.001:2Nov 20-$6.95$33.05
$880.00$850.001:2Nov 20-$3.00$27.00
$980.00$970.001:2Oct 16-$6.25$3.75
$970.00$960.001:2Oct 16-$5.10$4.90
$830.00$800.001:2Nov 20-$2.25$27.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 4.08%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$970.00Nov 20$39.200.500.8%4.08%4.92%225
$980.00Nov 20$33.100.471.9%3.44%5.32%2--
$990.00Nov 20$29.400.432.9%3.06%5.98%521
$1000.00Nov 20$26.100.394.0%2.71%6.68%249
$1040.00Nov 20$14.800.278.1%1.54%9.66%141
$1030.00Nov 20$15.000.297.1%1.56%8.64%1199
$1050.00Nov 20$10.900.249.2%1.13%10.29%4--
$1100.00Nov 20$3.300.1214.4%0.34%14.70%25
$970.00Oct 16$5.000.410.8%0.52%1.36%3157
$990.00Oct 16$1.850.212.9%0.19%3.12%924

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, 185 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 $143.80/$150.30) — try a limit near $143.80. Also watch the $900.00 03-19 call last traded $93.00 on 09/14 (now $120.50/$126.00) — try a limit near $120.50; the $910.00 02-19 call last traded $88.77 on 09/03 (now $106.90/$113.00) — try a limit near $106.90. Most tradeable put: the $1000.00 03-19 put last traded $155.00 on 09/29 (now $84.50/$89.90) — try a limit near $87.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$960.00Oct 16$9.70$16.70$13.20$1.40 10/02$1.10–$13.20$9.70169
$960.00Nov 20$43.70$49.70$46.70$23.20 09/15$9.00–$46.70$43.7094
$960.00Dec 18$54.10$59.40$56.75$20.05 10/02$14.40–$56.75$54.10--
$960.00Jan 15$61.10$68.00$64.55$29.90 10/01$19.10–$64.55$61.10531
$960.00Feb 19$77.30$84.00$80.65$38.60 09/24$29.50–$80.65$77.3015
$960.00Mar 19$84.80$91.00$87.90$48.10 10/02$36.50–$87.90$84.80--
$960.00Jun 17$108.30$114.00$111.15$75.00 10/01$53.80–$111.15$108.30--
$970.00Oct 16$5.00$11.20$8.10$0.80 10/02$1.02–$8.10$5.00157
$970.00Nov 20$39.20$44.20$41.70$25.59 09/01$7.25–$41.70$39.2025
$970.00Dec 18$48.90$54.90$51.90$22.72 10/01$12.70–$51.90$48.90--
$950.00Oct 16$19.00$23.00$21.00$1.62 10/02$0.83–$21.00$19.00196
$950.00Nov 20$49.40$54.50$51.95$33.00 10/01$11.65–$51.95$49.40--
$950.00Dec 18$57.40$64.60$61.00$36.65 08/06$16.25–$61.00$57.40--
$980.00Oct 16$1.00$10.00$5.50$0.75 10/02$0.75–$5.73$1.0075
$980.00Nov 20$33.10$39.00$36.05$13.83 10/01$5.75–$36.05$33.10--
$980.00Dec 18$42.90$50.00$46.45$10.00 09/30$10.55–$46.45$42.90--
$980.00Jan 15$53.10$58.00$55.55$24.20 10/01$15.60–$55.55$53.10--
$980.00Feb 19$67.10$74.00$70.55$52.15 09/03$23.85–$70.55$67.10--
$980.00Mar 19$74.50$81.00$77.75$37.90 09/24$29.55–$77.75$74.50--
$980.00May 21$93.00$98.60$95.80$51.30 09/24$43.60–$95.80$93.00--
$980.00Jun 17$97.80$104.00$100.90$82.46 09/02$47.30–$100.90$97.80--
$980.00Sep 17$115.00$125.00$120.00$80.49 09/10$64.00–$120.00$115.00--
$980.00Jan 21$144.00$151.00$147.50$91.00 09/25$87.00–$147.50$144.00--
$940.00Oct 16$24.90$29.60$27.25$6.00 10/01$0.90–$27.25$24.90123
$940.00Nov 20$54.00$60.80$57.40$17.00 09/25$13.85–$57.40$54.0060
$940.00Dec 18$63.70$71.00$67.35$26.59 09/18$18.75–$67.35$63.70--
$940.00Jan 15$73.90$80.00$76.95$42.30 10/01$25.40–$76.95$73.90--
$940.00Feb 19$88.50$95.00$91.75$65.02 09/04$35.85–$91.75$88.50--
$940.00Mar 19$95.80$101.90$98.85$56.20 10/01$42.45–$98.85$95.8041
$940.00Jun 17$117.90$125.00$121.45$61.25 09/29$61.70–$121.45$117.90--
$940.00Jan 21$162.00$171.00$166.50$141.01 09/02$102.00–$166.50$162.00--
$990.00Oct 16$1.85$5.40$3.63$5.28 10/01$0.20–$5.00$3.6324
$990.00Nov 20$29.40$36.00$32.70$10.30 10/02$5.05–$32.70$29.4021
$990.00Dec 18$37.40$44.70$41.05$18.50 10/01$9.15–$41.05$37.40--
$990.00May 21$86.00$93.30$89.65$50.00 09/24$40.60–$89.65$86.00--
$930.00Oct 16$33.00$38.80$35.90$6.10 10/01$1.20–$35.90$33.00117
$930.00Nov 20$60.00$65.30$62.65$17.00 09/30$16.05–$62.65$60.00--
$930.00Dec 18$69.70$77.00$73.35$38.50 10/01$21.55–$73.35$69.7018
$1000.00Mar 19$63.40$71.00$67.20--$41.85–$67.20$63.4081
$1000.00Nov 20$26.10$30.00$28.05--$11.85–$28.05$26.1049
$1000.00Oct 16$0.05$5.10$2.58--$2.50–$3.70$0.05156
$1000.00Dec 18$35.60$40.00$37.80--$37.80–$37.80—$35.60320
$920.00Oct 16$42.80$47.80$45.30$8.00 10/02$2.00–$45.30$42.80--
$920.00Nov 20$65.90$73.10$69.50$23.30 09/25$18.60–$69.50$65.9037
$920.00Dec 18$75.80$83.00$79.40$38.00 10/01$24.85–$79.40$75.80--
$920.00Jan 15$85.80$92.00$88.90$47.00 10/01$31.25–$88.90$85.80--
$920.00Feb 19$100.60$107.00$103.80$64.89 09/15$42.95–$103.80$100.60--
$920.00Mar 19$107.90$114.00$110.95$63.70 10/02$50.10–$110.95$107.90--
$920.00Jun 17$129.80$137.00$133.40$94.12 09/08$69.45–$133.40$129.80--
$920.00Sep 17$147.00$157.00$152.00$113.19 10/01$87.00–$152.00$147.00--
$920.00Jan 21$173.00$182.00$177.50$150.76 09/02$110.50–$177.50$173.00--
$1010.00Oct 16$0.15$1.60$0.88--$0.88–$0.88—$0.152
$910.00Oct 16$52.20$58.00$55.10$11.25 10/01$4.00–$55.10$52.20--
$910.00Nov 20$74.50$80.20$77.35$34.50 10/02$21.00–$77.35$74.50--
$910.00Dec 18$80.60$90.00$85.30$56.25 08/25$28.10–$85.30$80.60--
$910.00Feb 19$106.90$113.00$109.95$88.77 09/03$46.90–$109.95$106.905
$900.00Oct 16$62.30$68.00$65.15$12.64 10/02$4.80–$65.15$62.30--
$900.00Nov 20$81.00$86.90$83.95$42.30 10/02$24.50–$83.95$81.00--
$900.00Dec 18$90.20$97.00$93.60$45.00 10/02$31.50–$93.60$90.20--
$900.00Jan 15$99.30$105.00$102.15$55.00 10/02$38.55–$102.15$99.30315
$900.00Feb 19$113.30$119.90$116.60$74.52 09/15$50.65–$116.60$113.30--
$900.00Mar 19$120.50$126.00$123.25$93.00 09/14$58.45–$123.25$120.5028
$900.00Jun 17$141.00$149.00$145.00$82.84 09/30$77.90–$145.00$141.00--
$900.00Jan 21$184.00$193.00$188.50$141.65 09/15$119.00–$188.50$184.00--
$1030.00Nov 20$15.00$21.10$18.05--$14.45–$18.05$15.00199
$890.00Oct 16$72.00$78.00$75.00$23.78 10/01$7.80–$75.00$72.00--
$890.00Nov 20$89.50$95.30$92.40$47.80 10/02$28.95–$92.40$89.50--
$890.00Dec 18$98.00$104.00$101.00$45.00 09/24$35.55–$101.00$98.00--
$890.00May 21$141.60$149.90$145.75$96.30 10/02$76.75–$145.75$141.60--
$1040.00Nov 20$14.80$20.00$17.40--$12.80–$17.40$14.8041
$1040.00Jan 15$29.10$32.70$30.90--$30.90–$30.90—$29.1043
$880.00Oct 16$81.90$86.70$84.30$34.16 10/02$10.30–$84.30$81.90--
$880.00Nov 20$97.10$102.70$99.90$61.10 10/01$33.40–$99.90$97.10--
$880.00Dec 18$105.50$110.20$107.85$56.00 09/21$39.50–$107.85$105.50--
$880.00Jan 15$111.80$120.00$115.90$60.21 09/21$46.90–$115.90$111.80--
$880.00Feb 19$124.60$133.70$129.15$75.50 09/21$59.45–$129.15$124.60--
$880.00Mar 19$133.80$139.90$136.85$100.55 08/06$67.20–$136.85$133.80--
$880.00Jun 17$153.90$162.00$157.95$110.50 08/25$87.00–$157.95$153.90--
$880.00Jan 21$196.00$205.00$200.50$146.00 10/02$129.50–$200.50$196.00--
$870.00Oct 16$91.80$96.70$94.25$18.00 09/29$13.80–$94.25$91.80--
$870.00Nov 20$105.10$110.60$107.85$57.50 10/01$36.95–$107.85$105.10--
$870.00Dec 18$112.50$119.00$115.75$58.00 09/21$44.50–$115.75$112.50--
$870.00May 21$154.90$163.00$158.95$115.91 10/01$87.30–$158.95$154.90--
$860.00Oct 16$101.80$108.00$104.90$23.00 09/30$18.05–$104.90$101.80--
$860.00Nov 20$114.00$118.40$116.20$41.95 09/30$42.00–$116.20$114.00--
$860.00Dec 18$118.00$127.20$122.60$80.61 09/14$49.90–$122.60$118.00--
$860.00Jan 15$129.00$135.00$132.00$60.17 09/30$56.40–$132.00$129.00--
$860.00Feb 19$139.00$148.00$143.50$92.70 09/08$69.05–$143.50$139.00--
$860.00Jan 21$209.00$218.00$213.50$138.62 09/30$139.50–$213.50$209.00--
$850.00Oct 16$111.70$117.90$114.80$60.00 10/01$23.15–$114.80$111.70--
$850.00Nov 20$121.40$126.80$124.10$80.60 10/01$47.40–$124.10$121.40--
$850.00Dec 18$126.50$135.50$131.00$85.73 09/14$54.50–$131.00$126.50--
$850.00Jan 21$215.00$224.00$219.50$173.00 09/15$144.50–$219.50$215.00--
$1080.00Dec 18$12.90$17.20$15.05--$15.05–$15.05—$12.90165
$1080.00Mar 19$34.60$42.00$38.30--$38.30–$38.30—$34.604
$840.00Oct 16$121.60$128.00$124.80$51.00 09/18$29.35–$124.80$121.60--
$840.00Nov 20$131.20$136.00$133.60$50.60 09/29$52.95–$133.60$131.20--
$840.00Dec 18$135.00$143.90$139.45$98.20 08/10$60.00–$139.45$135.00--
$840.00Jan 15$143.80$150.30$147.05$95.60 10/02$67.15–$147.05$143.8057
$840.00Feb 19$154.10$163.00$158.55$128.35 09/04$79.70–$158.55$154.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$960.00Sep 17$87.00$96.00$91.50$120.90 10/01$91.50–$142.50$91.50--
$960.00Oct 16$7.60$11.00$9.30--$9.30–$14.10$7.6011
$970.00Nov 20$39.70$44.20$41.95$71.70 09/02$41.95–$117.80$41.958
$950.00Nov 20$30.80$37.00$33.90$76.40 08/28$33.90–$100.30$33.90--
$980.00Oct 16$18.50$23.00$20.75$85.00 10/02$20.75–$123.95$20.75--
$980.00Dec 18$52.40$57.00$54.70$101.20 10/01$54.70–$128.40$54.70--
$940.00Nov 20$25.30$31.70$28.50$70.20 08/28$28.50–$92.25$28.50--
$940.00Jan 15$39.50$44.20$41.85$70.30 09/04$41.85–$100.65$41.8565
$940.00Feb 19$49.50$57.60$53.55$94.30 08/11$53.55–$107.85$53.55--
$940.00Mar 19$55.10$59.80$57.45$90.90 10/02$57.45–$112.60$57.45--
$990.00Oct 16$25.40$31.00$28.20$95.00 10/02$28.20–$134.50$28.201
$930.00Oct 16$0.05$4.90$2.48$45.00 09/10$2.48–$75.15$2.4812
$930.00Nov 20$21.30$27.60$24.45$49.10 09/03$24.45–$84.35$24.4517
$1000.00Oct 16$34.20$40.00$37.10$105.00 10/02$37.10–$144.20$37.101
$1000.00Nov 20$57.30$62.70$60.00$105.00 10/01$60.00–$145.25$60.00--
$1000.00Feb 19$79.40$86.00$82.70$135.30 08/06$82.70–$153.35$82.70--
$1000.00Mar 19$84.50$89.90$87.20$155.00 09/29$87.20–$155.25$87.202
$920.00Oct 16$0.05$4.90$2.48$49.97 09/18$1.60–$65.75$2.48107
$920.00Nov 20$18.90$25.10$22.00$59.00 09/08$22.00–$77.20$22.009
$920.00Jan 15$32.30$36.60$34.45$52.70 09/03$34.45–$85.90$34.4519
$920.00Feb 19$41.50$49.00$45.25$84.60 08/11$45.25–$94.80$45.25--
$920.00Mar 19$46.90$52.30$49.60$80.40 09/14$49.60–$99.70$49.60--
$920.00May 21$56.20$64.00$60.10$92.90 09/24$60.10–$106.90$60.10--
$910.00Oct 16$0.00$3.60$1.80$49.90 09/18$1.80–$56.60$1.80--
$910.00Nov 20$16.00$19.70$17.85$50.50 10/02$17.85–$71.20$17.859
$910.00Dec 18$21.50$31.00$26.25$66.30 08/12$26.25–$76.15$26.25--
$910.00Feb 19$37.80$46.00$41.90$78.00 09/24$41.90–$88.15$41.90--
$910.00May 21$52.00$61.30$56.65$92.10 09/24$56.65–$100.70$56.65--
$900.00Oct 16$0.00$1.30$0.65$15.00 10/01$0.65–$48.20$0.6584
$900.00Nov 20$13.30$20.00$16.65$40.00 10/01$16.65–$64.55$16.6514
$900.00Dec 18$20.80$25.20$23.00$47.73 09/01$23.00–$69.80$23.00--
$900.00Jan 15$24.40$32.00$28.20$64.20 09/24$28.20–$72.85$28.2039
$900.00Feb 19$34.40$42.00$38.20$72.60 09/24$38.20–$82.15$38.20--
$900.00Mar 19$39.10$45.10$42.10$68.10 10/02$42.10–$87.65$42.10--
$900.00May 21$48.30$57.00$52.65$82.50 09/24$52.65–$95.20$52.65--
$900.00Jun 17$52.40$61.00$56.70$78.00 09/01$56.70–$97.25$56.70--
$900.00Sep 17$61.00$71.00$66.00$107.00 09/29$66.00–$106.00$66.00--
$900.00Jan 21$74.00$83.00$78.50$100.43 09/01$78.50–$117.00$78.50--
$890.00Oct 16$0.05$1.95$1.00$18.00 10/01$1.00–$39.45$1.00--
$890.00Nov 20$12.80$17.30$15.05$57.10 09/29$15.05–$57.40$15.0521
$890.00Dec 18$18.40$23.00$20.70$47.80 09/21$20.70–$63.55$20.70103
$890.00Feb 19$31.30$40.00$35.65$65.50 09/24$35.65–$76.75$35.65--
$890.00May 21$45.10$54.20$49.65$77.90 09/24$49.65–$89.30$49.65--
$880.00Oct 16$0.00$2.10$1.05$15.35 10/02$1.05–$32.20$1.0521
$880.00Nov 20$8.70$15.70$12.20$51.60 09/29$12.20–$51.35$12.2061
$880.00Dec 18$16.30$18.40$17.35$46.60 08/31$17.35–$57.65$17.35106
$880.00Jan 15$21.10$25.00$23.05$44.50 10/02$23.05–$61.25$23.05125
$880.00Feb 19$28.20$37.00$32.60$61.40 09/24$32.60–$70.95$32.60--
$880.00Mar 19$32.50$39.40$35.95$60.30 10/01$35.95–$76.45$35.9518
$880.00May 21$42.00$50.00$46.00$76.80 09/24$46.00–$83.45$46.00--
$880.00Jun 17$45.70$54.00$49.85$95.25 08/20$49.85–$86.30$49.85--
$880.00Jan 21$66.00$75.00$70.50$102.00 08/27$70.50–$106.00$70.50--
$880.00Dec 15$89.00$95.00$92.00--$92.00–$92.00—$89.001
$870.00Oct 16$0.00$9.10$4.55$7.25 10/02$1.05–$26.05$4.55--
$870.00Nov 20$6.10$12.00$9.05$26.64 10/02$9.05–$46.00$9.05--
$870.00Dec 18$14.20$19.60$16.90$44.50 09/11$16.90–$52.40$16.90--
$870.00Feb 19$25.70$34.00$29.85$57.30 09/24$29.85–$65.80$29.85--
$870.00May 21$40.40$45.70$43.05$72.00 09/24$43.05–$78.50$43.05--
$860.00Oct 16$0.00$7.40$3.70$7.50 10/02$2.45–$20.30$3.70--
$860.00Nov 20$7.40$11.50$9.45$34.80 09/18$9.15–$41.05$9.45--
$860.00Dec 18$12.20$16.10$14.15$43.10 09/18$13.90–$47.30$14.15--
$860.00Jan 15$16.80$19.80$18.30$36.90 10/01$18.30–$50.70$18.3035
$860.00Feb 19$23.20$31.90$27.55$52.90 09/24$27.55–$60.50$27.55--
$860.00Mar 19$26.80$35.00$30.90$51.40 10/01$30.90–$65.80$30.9028
$860.00May 21$36.00$44.00$40.00$65.50 09/24$40.00–$73.45$40.00--
$860.00Jun 17$39.60$48.00$43.80$85.25 08/20$43.80–$76.55$43.80--
$860.00Sep 17$47.00$57.00$52.00$84.00 09/25$52.00–$86.00$52.00--
$860.00Jan 21$59.00$68.00$63.50$78.02 09/03$63.50–$96.00$63.50--
$850.00Oct 16$0.00$7.00$3.50$4.60 10/02$2.45–$15.65$3.50--
$850.00Nov 20$4.00$11.20$7.60$21.65 10/02$7.60–$36.00$7.60--
$850.00Dec 18$7.40$16.90$12.15$39.52 09/25$12.15–$42.50$12.15--
$850.00Feb 19$20.50$29.10$24.80$37.15 09/04$24.80–$55.60$24.80--
$850.00Jan 21$56.00$65.00$60.50$76.00 10/01$60.50–$92.00$60.50--
$840.00Oct 16$0.05$1.80$0.93$4.50 10/01$0.90–$12.75$0.93--
$840.00Nov 20$4.00$6.80$5.40$20.80 10/02$5.40–$32.90$5.40--
$840.00Dec 18$7.50$14.50$11.00$25.00 10/02$11.00–$37.25$11.00--
$840.00Jan 15$10.60$17.50$14.05$39.30 09/30$14.05–$40.70$14.05--
$840.00Feb 19$18.20$26.60$22.40$38.50 09/01$22.40–$51.25$22.40--
$840.00Mar 19$22.20$28.40$25.30$43.60 10/01$25.30–$56.90$25.30--
$840.00Sep 17$41.00$51.00$46.00$67.75 08/28$46.00–$77.00$46.00--
$840.00Jan 21$53.00$61.00$57.00$70.56 09/02$57.00–$87.50$57.00--
$830.00Oct 16$0.00$8.90$4.45$4.66 10/02$0.58–$10.40$4.45--
$830.00Nov 20$2.20$9.30$5.75$13.00 10/01$5.75–$27.75$5.75--
$830.00Dec 18$4.90$12.60$8.75$24.40 10/02$8.75–$33.90$8.75--
$830.00Feb 19$16.20$24.70$20.45$31.50 09/04$20.45–$46.85$20.45--
$830.00Jan 21$50.00$58.00$54.00$71.20 09/01$54.00–$83.50$54.00--
$820.00Oct 16$0.00$1.80$0.90$1.85 10/02$0.45–$7.20$0.90--
$820.00Nov 20$1.00$6.80$3.90$15.00 10/02$3.90–$24.35$3.90--
$820.00Dec 18$4.60$12.20$8.40$20.20 10/02$7.95–$30.20$8.40--
$820.00Jan 15$8.30$15.60$11.95$33.30 09/30$11.85–$33.50$11.95--
$820.00Feb 19$14.20$22.80$18.50$34.60 09/08$18.50–$43.15$18.50--
$820.00Mar 19$17.90$24.40$21.15$37.90 10/02$21.15–$48.55$21.15--
$820.00Jan 21$47.00$54.00$50.50$94.40 08/05$50.50–$79.00$50.50--
$810.00Oct 16$0.00$8.80$4.40$4.60 10/01$2.20–$6.85$4.40--
$810.00Nov 20$0.05$10.00$5.03$10.00 10/01$5.03–$20.75$5.03--
$810.00Dec 18$2.00$11.80$6.90$20.20 09/24$6.90–$26.45$6.90--
$810.00Feb 19$12.50$21.10$16.80$33.10 08/26$16.80–$39.45$16.80--
$810.00Jan 21$45.30$53.00$49.15--$49.15–$50.70$45.305
$800.00Mar 19$14.50$19.80$17.15--$17.15–$17.15—$14.5027
$760.00Dec 18$2.20$7.30$4.75--$4.75–$4.75—$2.20147

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 440
Total Puts 153
Put/Call Ratio 0.35
Net Difference 287

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,210
Total Puts 2,040
Average Put/Call Ratio 0.67
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