Tour v531
MCK
MCKESSON CORP
$976.57 +1.53%
(10/13 18:32) ◀
|
Wednesday, October 14, 2026 (6:33pm)
January 2026
|
▶ (10/16 23:07)
◀ 10/14 18:33 ▶

Option Volume

Detail
ℹ
Current (10/14) 748
Calls: 454 (61%)
Puts: 294 (39%)
Prior (10/13) 593
Calls: 440 (74%)
Puts: 153 (26%)
Current vs Prior +26.14%
Calls: +3.18% (Calls)
Puts: +92.16% (Puts)
Prior 7-Day Total 4,119
Calls: 2,472 (60%)
Puts: 1,647 (40%)
Prior 7-Day Average 588
Calls: 353 (60%)
Puts: 235 (40%)
Current vs Prior 7-Day Avg +27.12%
Calls: +28.56%
Puts: +24.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $2.26M
Calls: $1.92M (85%)
Puts: $336.4K (15%)
Prior (10/13) $3.31M
Calls: $2.71M (82%)
Puts: $594.2K (18%)
Current vs Prior -31.76%
Calls: -29.21%
Puts: -43.38%
Prior 7-Day Total $15.12M
Calls: $10.51M (70%)
Puts: $4.60M (30%)
Prior 7-Day Average $2.16M
Calls: $1.50M (70%)
Puts: $657.5K (30%)
Current vs Prior 7-Day Avg +4.53%
Calls: +27.89%
Puts: -48.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.65
Prior (10/13) 0.35
Current vs Prior +86.23%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14) 5,800
Calls: 3,724 (64%)
Puts: 2,076 (36%)
Prior (10/13) 4,426
Calls: 3,193 (72%)
Puts: 1,233 (28%)
Current vs Prior +31.04%
Prior 7-Day Total 22,206
Calls: 13,317 (60%)
Puts: 8,889 (40%)
Prior 7-Day Average 3,172
Calls: 1,902 (60%)
Puts: 1,269 (40%)
Current vs Prior 7-Day Avg +82.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 2.40% | 9.14%2.40% | 9.14%
Prior 2.78% | 9.22%2.78% | 9.22%
Current vs Prior -13.68% | -0.84%-13.68% | -0.84%
Prior 7-Day Avg 3.67% | 9.41%3.67% | 9.41%
Current vs 7-Day Avg -34.74% | -2.84%-34.74% | -2.84%
Prior 7-Day Eod 2.78% | 9.22%2.78% | 9.22%
Current vs 7-Day Eod -13.68% | -0.84%-13.68% | -0.84%
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 85% of dollar volume in calls ($1.92M) vs puts ($336.4K). Bullish P/C ratio of 0.65. P/C ratio rising 86% - increased hedging/bearish positioning. Call-heavy open interest (3,724 calls vs 2,076 puts) suggests bullish 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 7.5%, best 5.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Oct 1694.80100.40$97.605.7%10.93--
$930.00Nov 2069.6075.10$72.357.6%30.6941
$900.00Oct 1674.6080.70$77.657.9%10.95--
$890.00Oct 1684.8092.80$88.809.0%10.93--
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. 17 found (avg delta 0.77, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Oct 1674.6080.70$77.657.9%10.95--
$920.00Oct 1654.8061.00$57.9010.7%10.94--
$890.00Oct 1684.8092.80$88.809.0%10.93--
$880.00Oct 1694.80100.40$97.605.7%10.93--
$910.00Oct 1664.9072.20$68.5510.6%20.9122
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Oct 1638.6046.30$42.4518.1%40.96--
$980.00Oct 168.0012.00$10.0040.0%20.56--

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 293, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$940.00Oct 1635.1040.90$38.0015.3%510.83118
$930.00Oct 1644.1053.20$48.6518.7%460.88116
$1070.00Nov 208.0014.60$11.3058.4%200.21--
$970.00Oct 1610.8016.00$13.4038.8%130.62159
$960.00Nov 2050.0056.10$53.0511.5%120.5899
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$960.00Oct 162.258.60$5.43116.9%140.2826
$940.00Oct 160.507.30$3.90174.4%130.17122
$910.00Oct 160.004.90$2.45200.0%70.10128
$930.00Oct 160.004.90$2.45200.0%60.1216
$950.00Oct 160.004.90$2.45200.0%50.165

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 24.3%, max 73.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$960.00Oct 16Nov 2042.8%32.8%30.8%16264
$950.00Oct 16Nov 2039.6%33.1%19.9%6181
$1000.00Oct 16Nov 2035.4%35.0%1.1%13208
$970.00Oct 16Nov 2032.9%32.6%0.8%15185
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$940.00Oct 16Nov 2057.7%33.3%73.5%15144
$950.00Oct 16Nov 2039.6%33.1%19.9%991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 11.20, avg 5.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$990.00$1000.00Oct 16$0.30$9.70$0.3025%32.33$990.30
$1000.00$1010.00Nov 20$3.65$6.35$3.6544%1.74$1003.65
$990.00$1000.00Nov 20$4.25$5.75$4.2547%1.35$994.25
$960.00$970.00Nov 20$5.50$4.50$5.5058%0.82$965.50
$1050.00$1070.00Nov 20$4.20$15.80$4.2026%3.76$1054.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$970.00$960.00Oct 16$0.82$9.18$0.8238%11.20$969.18
$980.00$970.00Oct 16$3.75$6.25$3.7556%1.67$976.25
$920.00$910.00Nov 20$1.90$8.10$1.9027%4.26$918.10
$910.00$850.00Oct 16$1.50$58.50$1.5010%39.00$908.50
$940.00$930.00Nov 20$2.90$7.10$2.9034%2.45$937.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.12, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1000.00$1020.00Oct 16$2.20$2.20$17.8082%0.12$1002.20
$980.00$990.00Oct 16$4.22$4.22$5.7856%0.73$984.22
$1010.00$1030.00Nov 20$7.75$7.75$12.2560%0.63$1017.75
$1040.00$1050.00Nov 20$3.20$3.20$6.8070%0.47$1043.20
$1030.00$1040.00Nov 20$3.05$3.05$6.9567%0.44$1033.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$960.00$950.00Oct 16$2.98$2.98$7.0272%0.42$957.02
$890.00$880.00Nov 20$2.65$2.65$7.3581%0.36$887.35
$930.00$920.00Oct 16$1.57$1.57$8.4388%0.19$928.43
$930.00$920.00Nov 20$3.35$3.35$6.6569%0.50$926.65
$880.00$870.00Nov 20$1.65$1.65$8.3584%0.20$878.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $34.70, cheapest $34.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$970.00Oct 16Nov 20$34.1532.9%32.6%
$980.00Oct 16Nov 20$35.2530.1%32.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 1.74% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$980.00Oct 16$7.00$10.00$17.00$963.00$997.001.74%
$970.00Oct 16$13.40$6.25$19.65$950.35$989.652.01%
$960.00Oct 16$20.50$5.43$25.93$934.07$985.932.66%
$950.00Oct 16$29.75$2.45$32.20$917.80$982.203.30%
$940.00Oct 16$38.00$3.90$41.90$898.10$981.904.29%
$1020.00Oct 16$0.28$42.45$42.73$977.27$1062.734.38%
$930.00Oct 16$48.65$2.45$51.10$878.90$981.105.23%
$920.00Oct 16$57.90$0.88$58.78$861.22$978.786.02%
$910.00Oct 16$68.55$2.45$71.00$839.00$981.007.27%
$950.00Nov 20$59.10$28.50$87.60$862.40$1037.608.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.50% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1000.00$950.00Oct 16$2.48$2.45$4.93$945.07$1004.93
$1000.00$930.00Oct 16$2.48$2.45$4.93$925.07$1004.93
$990.00$950.00Oct 16$2.78$2.45$5.23$944.77$995.23
$990.00$930.00Oct 16$2.78$2.45$5.23$924.77$995.23
$1000.00$940.00Oct 16$2.48$3.90$6.38$933.62$1006.38
$990.00$940.00Oct 16$2.78$3.90$6.68$933.32$996.68
$990.00$960.00Oct 16$2.78$5.43$8.21$951.79$998.21
$1000.00$960.00Oct 16$2.48$5.43$7.91$952.09$1007.91
$990.00$970.00Oct 16$2.78$6.25$9.03$960.97$999.03
$1000.00$970.00Oct 16$2.48$6.25$8.73$961.27$1008.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.41, avg credit $5.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
880/8901040/1050Nov 20$5.85$4.1551%1.41$884.15$1045.85
920/9301040/1050Nov 20$6.55$3.4540%1.90$923.45$1046.55
880/8901030/1040Nov 20$5.70$4.3048%1.33$884.30$1035.70
870/8801040/1050Nov 20$4.85$5.1554%0.94$875.15$1044.85
890/9001040/1050Nov 20$5.40$4.6048%1.17$894.60$1045.40
920/9301030/1040Nov 20$6.40$3.6036%1.78$923.60$1036.40
900/9101040/1050Nov 20$5.20$4.8046%1.08$904.80$1045.20
870/8801030/1040Nov 20$4.70$5.3051%0.89$875.30$1034.70
890/9001030/1040Nov 20$5.25$4.7545%1.11$894.75$1035.25
930/9401040/1050Nov 20$6.10$3.9036%1.56$933.90$1046.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 13.29, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$960.00$970.00$980.00Oct 16$0.70$9.3027%13.29
$960.00$970.00$980.00Nov 20$0.20$9.808%49.00
$970.00$980.00$990.00Oct 16$2.18$7.8237%3.59
$970.00$980.00$990.00Nov 20$0.45$9.557%21.22
$950.00$960.00$970.00Nov 20$0.55$9.458%17.18
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$930.00$940.00$950.00Nov 20$0.85$9.157%10.76
$870.00$880.00$890.00Nov 20$1.00$9.005%9.00
$910.00$920.00$930.00Nov 20$1.45$8.556%5.90
$960.00$970.00$980.00Oct 16$2.93$7.0727%2.41
$910.00$920.00$930.00Oct 16$3.14$6.862%2.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.60, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$970.00$980.001:2Oct 16-$0.60$9.40
$960.00$970.001:2Oct 16-$6.30$3.70
$990.00$1000.001:2Oct 16-$2.18$7.82
$1050.00$1070.001:2Nov 20-$7.10$12.90
$1010.00$1030.001:2Nov 20-$14.00$6.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$980.00$970.001:2Oct 16-$2.50$7.50
$940.00$930.001:2Oct 16-$1.00$9.00
$970.00$960.001:2Oct 16-$4.61$5.39
$850.00$800.001:2Oct 16-$3.95$46.05
$920.00$910.001:2Oct 16-$4.02$5.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.99%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$980.00Nov 20$39.000.510.3%3.99%4.34%1--
$990.00Nov 20$34.000.471.4%3.48%4.86%126
$1000.00Nov 20$30.000.442.4%3.07%5.47%951
$1010.00Nov 20$26.000.403.4%2.66%6.09%1--
$1030.00Nov 20$18.000.335.5%1.84%7.31%1198
$1040.00Nov 20$15.000.306.5%1.54%8.03%1--
$1050.00Nov 20$13.000.267.5%1.33%8.85%569
$1070.00Nov 20$8.000.219.6%0.82%10.39%20--
$980.00Oct 16$4.000.450.3%0.41%0.76%675

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, 180 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 $860.00 01-21 call last traded $138.62 on 09/30 (now $220.00/$229.00) — try a limit near $220.00. Also watch the $900.00 12-18 call last traded $45.00 on 10/02 (now $100.50/$105.20) — try a limit near $100.50; the $990.00 05-21 call last traded $50.00 on 09/24 (now $94.20/$100.00) — try a limit near $94.20. Most tradeable put: the $940.00 03-19 put last traded $90.90 on 10/02 (now $50.80/$56.60) — try a limit near $53.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$980.00Oct 16$4.00$10.00$7.00$0.75 10/02$0.75–$7.00$4.0075
$980.00Nov 20$39.00$45.50$42.25$13.83 10/01$5.75–$42.25$39.00--
$980.00Dec 18$48.40$55.30$51.85$10.00 09/30$10.55–$51.85$48.40--
$980.00Jan 15$58.40$63.00$60.70$24.20 10/01$15.60–$60.70$58.40--
$980.00Feb 19$73.00$80.00$76.50$52.15 09/03$23.85–$76.50$73.00--
$980.00Mar 19$81.20$87.00$84.10$37.90 09/24$29.55–$84.10$81.20--
$980.00May 21$99.20$105.00$102.10$51.30 09/24$43.60–$102.10$99.20--
$980.00Jun 17$104.50$113.00$108.75$82.46 09/02$47.30–$108.75$104.50--
$980.00Sep 17$125.00$134.00$129.50$80.49 09/10$64.00–$129.50$125.00--
$980.00Jan 21$151.00$158.00$154.50$91.00 09/25$87.00–$154.50$151.00--
$970.00Oct 16$10.80$16.00$13.40$0.80 10/02$1.02–$13.40$10.80159
$970.00Nov 20$44.00$51.10$47.55$25.59 09/01$7.25–$47.55$44.0026
$970.00Dec 18$54.40$60.20$57.30$22.72 10/01$12.70–$57.30$54.4012
$990.00Oct 16$0.05$5.50$2.78$5.28 10/01$0.20–$5.00$2.7832
$990.00Nov 20$34.00$40.80$37.40$10.30 10/02$5.05–$37.40$34.0026
$990.00Dec 18$44.30$49.20$46.75$18.50 10/01$9.15–$46.75$44.30--
$990.00May 21$94.20$100.00$97.10$50.00 09/24$40.60–$97.10$94.201
$960.00Oct 16$17.00$24.00$20.50$1.40 10/02$1.10–$20.50$17.00165
$960.00Nov 20$50.00$56.10$53.05$23.20 09/15$9.00–$53.05$50.0099
$960.00Dec 18$60.00$66.30$63.15$20.05 10/02$14.40–$63.15$60.00--
$960.00Jan 15$69.70$75.00$72.35$29.90 10/01$19.10–$72.35$69.70487
$960.00Feb 19$84.30$90.20$87.25$38.60 09/24$29.50–$87.25$84.3018
$960.00Mar 19$92.00$97.80$94.90$48.10 10/02$36.50–$94.90$92.00--
$960.00Jun 17$116.00$121.00$118.50$75.00 10/01$53.80–$118.50$116.00--
$1000.00Mar 19$71.10$76.20$73.65--$41.85–$73.65$71.1098
$1000.00Nov 20$30.00$36.30$33.15--$11.85–$33.15$30.0051
$1000.00Oct 16$0.05$4.90$2.48--$2.48–$3.70$0.05157
$1000.00Dec 18$39.90$45.20$42.55--$37.80–$42.55$39.90322
$1000.00Jan 15$48.10$54.10$51.10--$51.10–$51.10—$48.10103
$1000.00Feb 19$63.60$70.10$66.85--$66.85–$66.85—$63.60235
$950.00Oct 16$27.00$32.50$29.75$1.62 10/02$0.83–$29.75$27.00181
$950.00Nov 20$56.00$62.20$59.10$33.00 10/01$11.65–$59.10$56.00--
$950.00Dec 18$65.00$72.00$68.50$36.65 08/06$16.25–$68.50$65.00--
$940.00Oct 16$35.10$40.90$38.00$6.00 10/01$0.90–$38.00$35.10118
$940.00Nov 20$62.00$67.80$64.90$17.00 09/25$13.85–$64.90$62.00--
$940.00Dec 18$71.10$79.40$75.25$26.59 09/18$18.75–$75.25$71.10--
$940.00Jan 15$80.80$87.00$83.90$42.30 10/01$25.40–$83.90$80.80--
$940.00Feb 19$96.10$101.80$98.95$65.02 09/04$35.85–$98.95$96.10--
$940.00Mar 19$103.60$109.00$106.30$56.20 10/01$42.45–$106.30$103.60--
$940.00Jun 17$127.40$133.00$130.20$61.25 09/29$61.70–$130.20$127.40--
$940.00Jan 21$172.00$181.00$176.50$141.01 09/02$102.00–$176.50$172.00--
$1020.00Oct 16$0.05$0.50$0.28--$0.28–$0.28—$0.0559
$930.00Oct 16$44.10$53.20$48.65$6.10 10/01$1.20–$48.65$44.10116
$930.00Nov 20$69.60$75.10$72.35$17.00 09/30$16.05–$72.35$69.6041
$930.00Dec 18$78.40$84.00$81.20$38.50 10/01$21.55–$81.20$78.40--
$1030.00Nov 20$18.00$25.50$21.75--$14.45–$21.75$18.00198
$920.00Oct 16$54.80$61.00$57.90$8.00 10/02$2.00–$57.90$54.80--
$920.00Nov 20$76.00$82.30$79.15$23.30 09/25$18.60–$79.15$76.00--
$920.00Dec 18$85.00$90.80$87.90$38.00 10/01$24.85–$87.90$85.0010
$920.00Jan 15$93.60$100.50$97.05$47.00 10/01$31.25–$97.05$93.60114
$920.00Feb 19$108.00$116.90$112.45$64.89 09/15$42.95–$112.45$108.00--
$920.00Mar 19$115.70$121.00$118.35$63.70 10/02$50.10–$118.35$115.70--
$920.00Jun 17$138.80$147.00$142.90$94.12 09/08$69.45–$142.90$138.80--
$920.00Sep 17$158.00$167.00$162.50$113.19 10/01$87.00–$162.50$158.00--
$920.00Jan 21$183.00$193.00$188.00$150.76 09/02$110.50–$188.00$183.00--
$1040.00Jan 15$32.00$37.30$34.65--$30.90–$34.65$32.0043
$1040.00Jun 17$76.00$82.60$79.30--$79.30–$79.30—$76.003
$910.00Oct 16$64.90$72.20$68.55$11.25 10/01$4.00–$68.55$64.9022
$910.00Nov 20$83.60$90.60$87.10$34.50 10/02$21.00–$87.10$83.60--
$910.00Dec 18$92.00$97.80$94.90$56.25 08/25$28.10–$94.90$92.00--
$910.00Feb 19$115.30$120.70$118.00$88.77 09/03$46.90–$118.00$115.30--
$1050.00Nov 20$13.00$18.00$15.50--$15.50–$15.50—$13.0069
$900.00Oct 16$74.60$80.70$77.65$12.64 10/02$4.80–$77.65$74.60--
$900.00Nov 20$91.00$97.60$94.30$42.30 10/02$24.50–$94.30$91.00--
$900.00Dec 18$100.50$105.20$102.85$45.00 10/02$31.50–$102.85$100.5060
$900.00Jan 15$107.60$115.40$111.50$55.00 10/02$38.55–$111.50$107.60--
$900.00Feb 19$121.40$130.30$125.85$74.52 09/15$50.65–$125.85$121.40--
$900.00Mar 19$128.80$134.00$131.40$93.00 09/14$58.45–$131.40$128.80--
$900.00Jun 17$151.50$160.00$155.75$82.84 09/30$77.90–$155.75$151.50--
$900.00Jan 21$195.00$204.00$199.50$141.65 09/15$119.00–$199.50$195.00--
$1060.00Jun 17$68.00$74.20$71.10--$71.10–$71.10—$68.004
$890.00Oct 16$84.80$92.80$88.80$23.78 10/01$7.80–$88.80$84.80--
$890.00Nov 20$99.00$105.30$102.15$47.80 10/02$28.95–$102.15$99.00--
$890.00Dec 18$107.50$113.10$110.30$45.00 09/24$35.55–$110.30$107.50--
$890.00May 21$152.00$159.70$155.85$96.30 10/02$76.75–$155.85$152.00--
$880.00Oct 16$94.80$100.40$97.60$34.16 10/02$10.30–$97.60$94.80--
$880.00Nov 20$108.50$113.80$111.15$61.10 10/01$33.40–$111.15$108.50--
$880.00Dec 18$114.60$121.80$118.20$56.00 09/21$39.50–$118.20$114.60--
$880.00Jan 15$122.90$129.90$126.40$60.21 09/21$46.90–$126.40$122.90--
$880.00Feb 19$136.30$142.90$139.60$75.50 09/21$59.45–$139.60$136.30--
$880.00Mar 19$142.60$149.60$146.10$100.55 08/06$67.20–$146.10$142.60--
$880.00Jun 17$164.80$173.00$168.90$110.50 08/25$87.00–$168.90$164.80--
$880.00Jan 21$207.00$216.00$211.50$146.00 10/02$129.50–$211.50$207.00--
$870.00Oct 16$105.90$110.80$108.35$18.00 09/29$13.80–$108.35$105.90--
$870.00Nov 20$116.20$122.20$119.20$57.50 10/01$36.95–$119.20$116.20--
$870.00Dec 18$123.00$129.70$126.35$58.00 09/21$44.50–$126.35$123.00--
$870.00May 21$165.20$174.30$169.75$115.91 10/01$87.30–$169.75$165.20--
$860.00Oct 16$114.70$120.60$117.65$23.00 09/30$18.05–$117.65$114.70--
$860.00Nov 20$125.00$131.20$128.10$41.95 09/30$42.00–$128.10$125.00--
$860.00Dec 18$131.00$136.90$133.95$80.61 09/14$49.90–$133.95$131.00--
$860.00Jan 15$139.80$145.10$142.45$60.17 09/30$56.40–$142.45$139.80--
$860.00Feb 19$151.40$158.40$154.90$92.70 09/08$69.05–$154.90$151.40--
$860.00Jan 21$220.00$229.00$224.50$138.62 09/30$139.50–$224.50$220.0034
$860.00Mar 19$157.20$164.40$160.80--$160.80–$160.80—$157.2051
$1100.00Dec 18$8.00$15.10$11.55--$11.55–$11.55—$8.00167
$1100.00Mar 19$32.90$39.90$36.40--$36.40–$36.40—$32.9046
$850.00Oct 16$123.60$132.70$128.15$60.00 10/01$23.15–$128.15$123.60--
$850.00Nov 20$133.00$141.90$137.45$80.60 10/01$47.40–$137.45$133.00--
$850.00Dec 18$139.80$146.90$143.35$85.73 09/14$54.50–$143.35$139.80--
$850.00Jan 21$227.00$235.00$231.00$173.00 09/15$144.50–$231.00$227.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$980.00Oct 16$8.00$12.00$10.00$85.00 10/02$10.00–$123.95$10.00--
$980.00Dec 18$47.30$51.90$49.60$101.20 10/01$49.60–$128.40$49.60--
$970.00Nov 20$34.00$40.10$37.05$71.70 09/02$37.05–$117.80$37.05--
$990.00Oct 16$14.60$18.30$16.45$95.00 10/02$16.45–$134.50$16.45--
$960.00Sep 17$81.00$91.00$86.00$120.90 10/01$86.00–$142.50$86.00--
$960.00Oct 16$2.25$8.60$5.43--$5.43–$14.10$2.2526
$1000.00Oct 16$22.20$26.30$24.25$105.00 10/02$24.25–$144.20$24.25--
$1000.00Nov 20$50.00$55.60$52.80$105.00 10/01$52.80–$145.25$52.80--
$1000.00Feb 19$72.30$79.60$75.95$135.30 08/06$75.95–$153.35$75.95--
$1000.00Mar 19$78.50$84.60$81.55$155.00 09/29$81.55–$155.25$81.55--
$950.00Nov 20$25.00$32.00$28.50$76.40 08/28$28.50–$100.30$28.5086
$950.00Oct 16$0.00$4.90$2.45--$2.45–$2.45—--5
$940.00Nov 20$22.50$27.00$24.75$70.20 08/28$24.75–$92.25$24.7522
$940.00Jan 15$34.60$41.80$38.20$70.30 09/04$38.20–$100.65$38.2066
$940.00Feb 19$45.70$52.50$49.10$94.30 08/11$49.10–$107.85$49.10--
$940.00Mar 19$50.80$56.60$53.70$90.90 10/02$53.70–$112.60$53.70576
$940.00Oct 16$0.50$7.30$3.90--$3.90–$3.90—$0.50122
$930.00Oct 16$0.00$4.90$2.45$45.00 09/10$2.45–$75.15$2.4516
$930.00Nov 20$18.00$25.70$21.85$49.10 09/03$21.85–$84.35$21.8519
$920.00Oct 16$0.00$1.75$0.88$49.97 09/18$0.88–$65.75$0.88--
$920.00Nov 20$14.90$22.10$18.50$59.00 09/08$18.50–$77.20$18.509
$920.00Jan 15$29.10$35.00$32.05$52.70 09/03$32.05–$85.90$32.05--
$920.00Feb 19$36.50$45.00$40.75$84.60 08/11$40.75–$94.80$40.75--
$920.00Mar 19$43.10$49.90$46.50$80.40 09/14$46.50–$99.70$46.50--
$920.00May 21$51.00$60.40$55.70$92.90 09/24$55.70–$106.90$55.70--
$910.00Oct 16$0.00$4.90$2.45$49.90 09/18$1.80–$56.60$2.45128
$910.00Nov 20$13.50$19.70$16.60$50.50 10/02$16.60–$71.20$16.6010
$910.00Dec 18$20.20$24.90$22.55$66.30 08/12$22.55–$76.15$22.552
$910.00Feb 19$33.20$41.90$37.55$78.00 09/24$37.55–$88.15$37.55--
$910.00May 21$47.30$56.70$52.00$92.10 09/24$52.00–$100.70$52.00--
$900.00Oct 16$0.00$2.00$1.00$15.00 10/01$0.65–$48.20$1.00--
$900.00Nov 20$11.90$17.30$14.60$40.00 10/01$14.60–$64.55$14.6014
$900.00Dec 18$18.30$23.80$21.05$47.73 09/01$21.05–$69.80$21.056
$900.00Jan 15$21.10$29.00$25.05$64.20 09/24$25.05–$72.85$25.05--
$900.00Feb 19$30.10$38.80$34.45$72.60 09/24$34.45–$82.15$34.45--
$900.00Mar 19$35.20$43.00$39.10$68.10 10/02$39.10–$87.65$39.10--
$900.00May 21$44.40$53.40$48.90$82.50 09/24$48.90–$95.20$48.90--
$900.00Jun 17$47.90$56.60$52.25$78.00 09/01$52.25–$97.25$52.25--
$900.00Sep 17$57.00$67.00$62.00$107.00 09/29$62.00–$106.00$62.00--
$900.00Jan 21$69.00$78.00$73.50$100.43 09/01$73.50–$117.00$73.50--
$890.00Oct 16$0.00$4.00$2.00$18.00 10/01$1.00–$39.45$2.00--
$890.00Nov 20$10.30$14.50$12.40$57.10 09/29$12.40–$57.40$12.4023
$890.00Dec 18$15.60$21.40$18.50$47.80 09/21$18.50–$63.55$18.50107
$890.00Feb 19$27.20$35.90$31.55$65.50 09/24$31.55–$76.75$31.55--
$890.00May 21$41.00$50.00$45.50$77.90 09/24$45.50–$89.30$45.50--
$880.00Oct 16$0.00$4.90$2.45$15.35 10/02$1.05–$32.20$2.45--
$880.00Nov 20$5.90$13.60$9.75$51.60 09/29$9.75–$51.35$9.7562
$880.00Dec 18$13.90$16.60$15.25$46.60 08/31$15.25–$57.65$15.25106
$880.00Jan 15$16.00$24.00$20.00$44.50 10/02$20.00–$61.25$20.00128
$880.00Feb 19$25.90$33.00$29.45$61.40 09/24$29.45–$70.95$29.45--
$880.00Mar 19$29.80$37.00$33.40$60.30 10/01$33.40–$76.45$33.40--
$880.00May 21$38.00$46.90$42.45$76.80 09/24$42.45–$83.45$42.45--
$880.00Jun 17$41.60$50.00$45.80$95.25 08/20$45.80–$86.30$45.80--
$880.00Jan 21$63.00$71.00$67.00$102.00 08/27$67.00–$106.00$67.00--
$870.00Oct 16$0.00$4.90$2.45$7.25 10/02$1.05–$26.05$2.45--
$870.00Nov 20$4.00$12.20$8.10$26.64 10/02$8.10–$46.00$8.1060
$870.00Dec 18$9.00$17.30$13.15$44.50 09/11$13.15–$52.40$13.15--
$870.00Feb 19$23.30$30.70$27.00$57.30 09/24$27.00–$65.80$27.009
$870.00May 21$35.40$43.90$39.65$72.00 09/24$39.65–$78.50$39.65--
$860.00Oct 16$0.00$3.50$1.75$7.50 10/02$1.75–$20.30$1.75--
$860.00Nov 20$3.00$10.90$6.95$34.80 09/18$6.95–$41.05$6.95--
$860.00Dec 18$9.60$15.60$12.60$43.10 09/18$12.60–$47.30$12.6015
$860.00Jan 15$12.90$20.00$16.45$36.90 10/01$16.45–$50.70$16.4538
$860.00Feb 19$20.80$28.00$24.40$52.90 09/24$24.40–$60.50$24.40--
$860.00Mar 19$24.50$30.90$27.70$51.40 10/01$27.70–$65.80$27.7029
$860.00May 21$32.40$41.30$36.85$65.50 09/24$36.85–$73.45$36.85--
$860.00Jun 17$35.80$44.00$39.90$85.25 08/20$39.90–$76.55$39.90--
$860.00Sep 17$44.00$54.00$49.00$84.00 09/25$49.00–$86.00$49.00--
$860.00Jan 21$56.00$64.00$60.00$78.02 09/03$60.00–$96.00$60.00--
$850.00Oct 16$0.00$1.90$0.95$4.60 10/02$0.95–$15.65$0.95149
$850.00Nov 20$3.40$9.60$6.50$21.65 10/02$6.50–$36.00$6.50--
$850.00Dec 18$6.00$14.10$10.05$39.52 09/25$10.05–$42.50$10.05--
$850.00Feb 19$18.60$26.00$22.30$37.15 09/04$22.30–$55.60$22.30--
$850.00Jan 21$53.00$61.00$57.00$76.00 10/01$57.00–$92.00$57.00--
$840.00Oct 16$0.00$1.80$0.90$4.50 10/01$0.90–$12.75$0.90--
$840.00Nov 20$1.00$9.20$5.10$20.80 10/02$5.10–$32.90$5.10--
$840.00Dec 18$4.80$12.70$8.75$25.00 10/02$8.75–$37.25$8.75--
$840.00Jan 15$9.00$16.70$12.85$39.30 09/30$12.85–$40.70$12.85--
$840.00Feb 19$16.70$24.00$20.35$38.50 09/01$20.35–$51.25$20.355
$840.00Mar 19$20.00$27.60$23.80$43.60 10/01$23.80–$56.90$23.80--
$840.00Sep 17$38.00$48.00$43.00$67.75 08/28$43.00–$77.00$43.00--
$840.00Jan 21$49.00$58.00$53.50$70.56 09/02$53.50–$87.50$53.50--
$830.00Oct 16$0.00$7.30$3.65$4.66 10/02$0.58–$10.40$3.65--
$830.00Nov 20$1.30$8.80$5.05$13.00 10/01$5.05–$27.75$5.05--
$830.00Dec 18$3.90$11.70$7.80$24.40 10/02$7.80–$33.90$7.80--
$830.00Feb 19$14.80$22.50$18.65$31.50 09/04$18.65–$46.85$18.65--
$830.00Jan 21$47.00$55.00$51.00$71.20 09/01$51.00–$83.50$51.00--
$820.00Oct 16$0.00$4.90$2.45$1.85 10/02$0.45–$7.20$1.85--
$820.00Nov 20$1.00$9.40$5.20$15.00 10/02$3.90–$24.35$5.20--
$820.00Dec 18$2.00$11.40$6.70$20.20 10/02$6.70–$30.20$6.70--
$820.00Jan 15$6.00$14.00$10.00$33.30 09/30$10.00–$33.50$10.00--
$820.00Feb 19$12.40$20.80$16.60$34.60 09/08$16.60–$43.15$16.60--
$820.00Mar 19$16.00$23.70$19.85$37.90 10/02$19.85–$48.55$19.853
$820.00Jan 21$44.00$53.00$48.50$94.40 08/05$48.50–$79.00$48.50--
$810.00Oct 16$0.00$8.00$4.00$4.60 10/01$2.20–$6.85$4.00--
$810.00Nov 20$0.10$9.90$5.00$10.00 10/01$5.00–$20.75$5.00--
$810.00Dec 18$1.00$10.20$5.60$20.20 09/24$5.60–$26.45$5.60--
$810.00Feb 19$10.80$19.00$14.90$33.10 08/26$14.90–$39.45$14.90--
$800.00Oct 16$0.00$4.90$2.45--$2.45–$2.45—--25
$780.00Dec 18$1.15$8.70$4.93--$4.93–$4.93—$1.15154

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 454
Total Puts 294
Put/Call Ratio 0.65
Net Difference 160

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,472
Total Puts 1,647
Average Put/Call Ratio 0.65
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