Tour v531
MCK
MCKESSON CORP
$890.82 +4.33%
(10/1 14:00) ◀
|
Thursday, October 1, 2026 (3:00pm)
January 2026
|
▶ (10/1 16:00)
◀ 10/1 15:00 ▶

Option Volume

Detail
ℹ
Current (10/01 3:00pm) 1,449
Calls: 933 (64%)
Puts: 516 (36%)
Prior --
Calls: 1,700 (34%)
Puts: 3,285 (66%)
Current vs Prior +0.00%
Calls: -45.12% (Calls)
Puts: -84.29% (Puts)
Prior 7-Day Total 13,496
Calls: 6,893 (51%)
Puts: 6,603 (49%)
Prior 7-Day Average 1,928
Calls: 984 (51%)
Puts: 943 (49%)
Current vs Prior 7-Day Avg -24.84%
Calls: -5.25%
Puts: -45.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01 3:00pm) $3.52M
Calls: $1.26M (36%)
Puts: $2.26M (64%)
Prior --
Calls: $3.33M (25%)
Puts: $9.79M (75%)
Current vs Prior +0.00%
Calls: -62.04%
Puts: -76.91%
Prior 7-Day Total $35.14M
Calls: $12.20M (35%)
Puts: $22.94M (65%)
Prior 7-Day Average $5.02M
Calls: $1.74M (35%)
Puts: $3.28M (65%)
Current vs Prior 7-Day Avg -29.78%
Calls: -27.50%
Puts: -31.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01 3:00pm) 0.55
Prior 1.00
Current vs Prior -44.69%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -31.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01 3:00pm) 16,846
Calls: 9,593 (57%)
Puts: 7,253 (43%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 132,342
Calls: 77,020 (58%)
Puts: 55,322 (42%)
Prior 7-Day Average 18,906
Calls: 11,002 (58%)
Puts: 7,903 (42%)
Current vs Prior 7-Day Avg -10.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 4.70% | 9.86%
Prior 7.44% | 9.79%
Current vs Prior -36.78% | +0.69%
Prior 7-Day Avg 7.85% | 10.11%
Current vs 7-Day Avg -40.09% | -2.51%
Prior 7-Day Eod 7.44% | 9.79%
Current vs 7-Day Eod -36.78% | +0.69%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.19% | 13.89%
Calls: 33.96% | 13.39%
Puts: 18.42% | 14.40%
Prior 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Current vs Prior +78.65% | +41.73%
Prior 7-Day Avg 13.09% | 11.16%
Calls: 13.33% | 11.46%
Puts: 12.85% | 10.87%
Current vs 7-Day Avg +100.00% | +24.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($2.26M). Bullish P/C ratio of 0.55. P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH

📈 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 5.5%, best 4.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 16129.20135.60$132.404.8%10.941
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1010.00Oct 16117.20122.30$119.754.3%20.89--
$1000.00Oct 16106.00112.40$109.205.9%20.95--
$990.00Oct 1695.40102.40$98.907.1%10.94--

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. 10 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Oct 16129.20135.60$132.404.8%10.941
$850.00Oct 1643.4051.40$47.4016.9%10.797
$870.00Oct 1627.9034.00$30.9519.7%--0.6818
$880.00Oct 1623.8026.90$25.3512.2%40.6080
$890.00Oct 1615.4021.70$18.5534.0%30.5157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Oct 16106.00112.40$109.205.9%20.95--
$990.00Oct 1695.40102.40$98.907.1%10.94--
$1010.00Oct 16117.20122.30$119.754.3%20.89--
$920.00Oct 1632.3038.30$35.3017.0%--0.7217
$900.00Oct 1621.2025.50$23.3518.4%650.5721

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 843, top 143)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Oct 162.806.50$4.6579.6%1430.19209
$940.00Oct 161.505.30$3.40111.8%1420.15184
$920.00Oct 166.3010.60$8.4550.9%890.28143
$1000.00Oct 160.002.25$1.13199.1%820.05116
$900.00Oct 1612.5016.80$14.6529.4%570.4242
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Oct 1621.2025.50$23.3518.4%650.5721
$890.00Oct 1616.0019.60$17.8020.2%500.506
$820.00Oct 161.006.90$3.95149.4%200.1257
$830.00Oct 162.107.10$4.60108.7%170.1446
$860.00Oct 165.8010.60$8.2058.5%140.2637

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 14.38, avg 11.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$910.00$920.00Oct 16$0.65$9.35$0.6533%14.38$910.65
$870.00$880.00Oct 16$5.60$4.40$5.6068%0.79$875.60
$970.00$980.00Oct 16$0.15$9.85$0.1510%65.67$970.15
$890.00$900.00Oct 16$3.90$6.10$3.9050%1.56$893.90
$990.00$1000.00Oct 16$0.17$9.83$0.175%57.82$990.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$920.00$900.00Oct 16$11.95$8.05$11.9572%0.67$908.05
$840.00$830.00Oct 16$0.60$9.40$0.6017%15.67$839.40
$870.00$860.00Oct 16$1.95$8.05$1.9533%4.13$868.05
$860.00$850.00Oct 16$1.60$8.40$1.6026%5.25$858.40
$830.00$820.00Oct 16$0.65$9.35$0.6514%14.38$829.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 1.25, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$900.00$910.00Oct 16$5.55$5.55$4.4558%1.25$905.55
$920.00$930.00Oct 16$3.80$3.80$6.2072%0.61$923.80
$950.00$960.00Oct 16$2.25$2.25$7.7586%0.29$952.25
$1000.00$1020.00Oct 16$0.90$0.90$19.1095%0.05$1000.90
$980.00$990.00Oct 16$1.15$1.15$8.8591%0.13$981.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$790.00$780.00Oct 16$2.45$2.45$7.5589%0.32$787.55
$780.00$770.00Oct 16$1.02$1.02$8.9893%0.11$778.98
$890.00$880.00Oct 16$4.45$4.45$5.5550%0.80$885.55
$820.00$810.00Oct 16$0.92$0.92$9.0888%0.10$819.08
$810.00$800.00Oct 16$0.53$0.53$9.4790%0.06$809.47

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.08% of stock, avg 4.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$890.00Oct 16$18.55$17.80$36.35$853.65$926.354.08%
$900.00Oct 16$14.65$23.35$38.00$862.00$938.004.27%
$880.00Oct 16$25.35$13.35$38.70$841.30$918.704.34%
$870.00Oct 16$30.95$10.15$41.10$828.90$911.104.61%
$920.00Oct 16$8.45$35.30$43.75$876.25$963.754.91%
$850.00Oct 16$47.40$6.60$54.00$796.00$904.006.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.12% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$940.00$850.00Oct 16$3.40$6.60$10.00$840.00$950.00
$930.00$850.00Oct 16$4.65$6.60$11.25$838.75$941.25
$940.00$860.00Oct 16$3.40$8.20$11.60$848.40$951.60
$930.00$860.00Oct 16$4.65$8.20$12.85$847.15$942.85
$920.00$850.00Oct 16$8.45$6.60$15.05$834.95$935.05
$940.00$870.00Oct 16$3.40$10.15$13.55$856.45$953.55
$920.00$860.00Oct 16$8.45$8.20$16.65$843.35$936.65
$930.00$870.00Oct 16$4.65$10.15$14.80$855.20$944.80
$910.00$850.00Oct 16$9.10$6.60$15.70$834.30$925.70
$910.00$860.00Oct 16$9.10$8.20$17.30$842.70$927.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.67, avg credit $2.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
780/790920/930Oct 16$6.25$3.7561%1.67$783.75$926.25
780/790950/960Oct 16$4.70$5.3075%0.89$785.30$954.70
780/790980/990Oct 16$3.60$6.4080%0.56$786.40$983.60
770/780920/930Oct 16$4.82$5.1865%0.93$775.18$924.82
770/780950/960Oct 16$3.27$6.7379%0.49$776.73$953.27
780/790990/1000Oct 16$2.62$7.3884%0.36$787.38$992.62
810/820920/930Oct 16$4.72$5.2860%0.89$815.28$924.72
780/790930/940Oct 16$3.70$6.3070%0.59$786.30$933.70
770/780980/990Oct 16$2.17$7.8384%0.28$777.83$982.17
800/810920/930Oct 16$4.33$5.6762%0.76$805.67$924.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$980.00$990.00$1000.00Oct 16$0.98$9.024%9.20
$930.00$940.00$950.00Oct 16$1.63$8.375%5.13
$920.00$930.00$940.00Oct 16$2.55$7.4513%2.92
$880.00$890.00$900.00Oct 16$2.90$7.1017%2.45
$950.00$960.00$970.00Oct 16$3.32$6.684%2.01
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$840.00$850.00$860.00Oct 16$0.20$9.809%49.00
$850.00$860.00$870.00Oct 16$0.35$9.6511%27.57
$990.00$1000.00$1010.00Oct 16$0.25$9.755%39.00
$880.00$890.00$900.00Oct 16$1.10$8.9017%8.09
$800.00$810.00$820.00Oct 16$0.39$9.614%24.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-11.40, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$920.00$930.001:2Oct 16-$0.85$9.15
$850.00$870.001:2Oct 16-$14.50$5.50
$980.00$990.001:2Oct 16-$0.15$9.85
$900.00$910.001:2Oct 16-$3.55$6.45
$990.00$1000.001:2Oct 16-$0.96$9.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$920.00$900.001:2Oct 16-$11.40$8.60
$790.00$780.001:2Oct 16$0.00$10.00
$780.00$770.001:2Oct 16-$0.41$9.59
$820.00$810.001:2Oct 16-$2.11$7.89
$810.00$800.001:2Oct 16-$1.97$8.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.40%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$900.00Oct 16$12.500.421.0%1.40%2.43%5742
$920.00Oct 16$6.300.283.3%0.71%3.98%89143
$910.00Oct 16$6.900.332.1%0.77%2.93%423
$930.00Oct 16$2.800.194.4%0.31%4.71%143209
$940.00Oct 16$1.500.155.5%0.17%5.69%142184
$970.00Oct 16$0.100.108.9%0.01%8.90%10167
$960.00Oct 16$1.050.077.8%0.12%7.88%3114

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 600 vol/day, 199 traded recently)

MCK averages only 600 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 $187.00 on 09/03 (now $136.00/$143.00) — try a limit near $139.50. Also watch the $900.00 06-17 call last traded $108.00 on 08/07 (now $74.40/$81.40) — try a limit near $77.90; the $860.00 11-20 call last traded $55.00 on 09/18 (now $38.00/$46.00) — try a limit near $42.00. Most tradeable put: the $830.00 10-16 put last traded $7.60 on 09/25 (now $7.20/$12.30) — try a limit near $7.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$850.00Oct 16$19.80$26.50$23.15$63.00 09/10$23.15–$88.55$23.158
$850.00Nov 20$44.00$50.80$47.40$54.00 09/25$47.40–$103.25$47.40--
$850.00Dec 18$50.00$59.00$54.50$85.73 09/14$54.50–$110.25$54.50--
$850.00Jan 21$141.00$148.00$144.50$173.00 09/15$144.50–$196.00$144.50--
$860.00Oct 16$14.50$21.60$18.05$23.36 09/25$18.05–$80.85$18.059
$860.00Nov 20$38.00$46.00$42.00$55.00 09/18$42.00–$96.90$42.006
$860.00Dec 18$45.80$54.00$49.90$80.61 09/14$49.90–$102.40$49.90--
$860.00Jan 15$53.00$59.80$56.40$95.06 09/04$56.40–$109.90$56.40--
$860.00Feb 19$64.60$73.50$69.05$92.70 09/08$69.05–$120.65$69.05--
$860.00Mar 19$72.90$81.00$76.95$126.55 07/29$76.95–$126.55$76.95--
$860.00Jan 21$136.00$143.00$139.50$187.00 09/03$139.50–$190.00$139.5024
$840.00Oct 16$25.70$33.00$29.35$51.00 09/18$29.35–$97.50$29.35--
$840.00Nov 20$50.00$55.90$52.95$66.13 08/21$52.95–$112.05$52.95--
$840.00Dec 18$55.30$64.70$60.00$98.20 08/10$60.00–$117.10$60.00--
$840.00Jan 15$64.00$70.30$67.15$98.43 09/09$67.15–$124.85$67.15--
$840.00Feb 19$75.30$84.10$79.70$128.35 09/04$79.70–$134.55$79.70--
$840.00Mar 19$83.80$92.00$87.90$103.03 09/11$87.90–$140.25$87.90--
$840.00Jun 17$102.30$110.70$106.50$133.20 08/25$106.50–$160.95$106.50--
$870.00Oct 16$10.50$17.10$13.80$20.00 09/25$13.80–$72.55$13.80--
$870.00Nov 20$32.90$41.00$36.95$51.48 08/19$36.95–$89.45$36.9519
$870.00Dec 18$40.00$49.00$44.50$58.00 09/21$44.50–$96.10$44.50--
$830.00Oct 16$33.60$40.60$37.10$59.01 09/18$37.10–$106.25$37.10--
$830.00Nov 20$56.00$62.30$59.15$108.87 09/01$59.15–$120.00$59.15--
$830.00Dec 18$61.00$70.60$65.80$81.50 08/13$65.80–$125.25$65.80--
$830.00Jan 21$150.00$158.00$154.00$180.84 08/10$154.00–$208.50$154.00--
$880.00Oct 16$7.20$13.40$10.30$14.69 09/25$10.30–$64.75$10.30--
$880.00Nov 20$30.00$36.80$33.40$38.60 09/25$33.40–$82.45$33.4021
$880.00Dec 18$35.00$44.00$39.50$56.00 09/21$39.50–$89.05$39.50--
$880.00Jan 15$43.00$50.80$46.90$60.21 09/21$46.90–$96.30$46.90--
$880.00Feb 19$55.00$63.90$59.45$75.50 09/21$59.45–$108.70$59.45--
$880.00Mar 19$63.40$71.00$67.20$100.55 08/06$67.20–$113.90$67.20--
$880.00Jun 17$83.50$90.50$87.00$110.50 08/25$87.00–$134.65$87.00--
$880.00Jan 21$126.00$133.00$129.50$160.50 09/08$129.50–$178.00$129.50--
$820.00Oct 16$40.80$48.00$44.40$60.15 09/18$44.40–$115.25$44.40--
$820.00Nov 20$62.00$69.00$65.50$117.02 09/01$65.50–$128.05$65.50--
$820.00Jan 15$76.00$82.00$79.00$91.80 08/17$79.00–$139.75$79.00--
$820.00Feb 19$87.20$95.90$91.55$140.89 07/29$91.55–$149.65$91.55--
$820.00Mar 19$95.60$103.50$99.55$148.00 07/29$99.55–$154.40$99.55--
$820.00Jun 17$116.00$122.10$119.05$141.90 09/11$119.05–$173.95$119.05--
$820.00Jan 21$156.00$164.00$160.00$156.00 08/04$160.00–$213.70$156.00--
$890.00Oct 16$6.00$10.80$8.40$10.20 09/25$7.80–$57.60$8.40--
$890.00Nov 20$25.00$32.90$28.95$32.50 09/25$28.95–$76.55$28.95--
$890.00Dec 18$31.10$40.00$35.55$45.00 09/24$35.55–$83.25$35.55--
$810.00Nov 20$69.00$75.30$72.15$79.30 09/25$72.15–$136.25$72.15--
$810.00Dec 18$76.10$83.30$79.70$97.75 09/18$79.70–$141.25$79.70--
$900.00Oct 16$3.70$5.90$4.80$8.50 09/25$4.80–$50.70$4.80--
$900.00Nov 20$20.00$29.00$24.50$36.60 09/24$24.50–$70.35$24.50--
$900.00Dec 18$27.00$36.00$31.50$53.63 09/15$31.50–$76.55$31.50--
$900.00Jan 15$34.50$42.60$38.55$41.40 09/25$38.55–$84.75$38.55269
$900.00Feb 19$46.30$55.00$50.65$74.52 09/15$50.65–$96.05$50.65--
$900.00Mar 19$57.40$62.00$59.70$93.00 09/14$58.45–$101.90$59.70--
$900.00Jun 17$74.40$81.40$77.90$108.00 08/07$77.90–$123.40$77.904
$900.00Jan 21$115.00$123.00$119.00$141.65 09/15$119.00–$168.00$119.00--
$800.00Oct 16$58.60$65.00$61.80$75.54 09/18$61.80–$132.45$61.80--
$800.00Nov 20$74.30$82.90$78.60$142.77 09/03$78.60–$144.90$78.60--
$800.00Jan 15$89.20$95.30$92.25$117.00 09/10$92.25–$154.55$92.25--
$800.00Mar 19$107.10$115.80$111.45$146.19 09/14$111.45–$169.10$111.45--
$800.00Jun 17$128.00$134.20$131.10$164.60 07/30$131.10–$186.85$131.10--
$800.00Jan 21$168.00$175.00$171.50$199.00 08/07$171.50–$226.55$171.50--
$910.00Oct 16$0.35$8.40$4.38$14.50 09/21$4.00–$44.20$4.38--
$910.00Nov 20$16.20$25.80$21.00$25.20 09/25$21.00–$63.75$21.00--
$910.00Dec 18$23.40$32.80$28.10$56.25 08/25$28.10–$71.00$28.10--
$910.00Feb 19$42.80$51.00$46.90$88.77 09/03$46.90–$89.95$46.90--
$790.00Jan 21$174.00$181.00$177.50$190.90 08/05$177.50–$233.00$177.50--
$920.00Oct 16$0.00$4.00$2.00$4.14 09/25$2.00–$38.15$2.00143
$920.00Nov 20$14.70$22.50$18.60$23.30 09/25$18.60–$58.40$18.60--
$920.00Dec 18$20.70$29.00$24.85$45.80 08/27$24.85–$65.30$24.85--
$920.00Jan 15$27.30$35.50$31.40$34.43 09/25$31.25–$73.25$31.40--
$920.00Feb 19$38.90$47.00$42.95$64.89 09/15$42.95–$84.70$42.95--
$920.00Mar 19$46.90$54.00$50.45$60.40 09/18$50.10–$90.35$50.45--
$920.00Jun 17$65.90$73.00$69.45$94.12 09/08$69.45–$113.75$69.45--
$920.00Jan 21$106.00$115.00$110.50$150.76 09/02$110.50–$157.00$110.50--
$780.00Nov 20$91.30$96.90$94.10$159.05 09/03$94.10–$162.30$94.10--
$780.00Dec 18$98.30$104.30$101.30$102.57 08/20$101.30–$166.00$101.30--
$780.00Jan 15$104.00$109.70$106.85$134.10 09/10$106.85–$170.90$106.85--
$780.00Mar 19$120.30$129.00$124.65$134.25 08/03$124.65–$184.45$124.65--
$780.00Jan 21$180.00$187.00$183.50$193.50 09/24$183.50–$239.00$183.50--
$930.00Oct 16$0.35$2.05$1.20$4.00 09/24$1.20–$32.45$1.2070
$930.00Nov 20$14.00$19.40$16.70$29.80 09/21$16.05–$53.90$16.7036
$930.00Dec 18$17.10$26.00$21.55$55.45 09/03$21.55–$60.20$21.55--
$940.00Oct 16$0.05$1.75$0.90$1.92 09/25$0.90–$26.40$0.9048
$940.00Nov 20$11.00$16.70$13.85$17.00 09/25$13.85–$47.95$13.85--
$940.00Dec 18$14.00$23.50$18.75$26.59 09/18$18.75–$55.05$18.75--
$940.00Jan 15$22.10$29.00$25.55$27.75 09/25$25.40–$62.15$25.55--
$940.00Feb 19$31.70$40.00$35.85$65.02 09/04$35.85–$74.75$35.85--
$940.00Mar 19$40.20$47.00$43.60$51.20 09/24$42.45–$79.75$43.60--
$940.00Jun 17$57.80$65.60$61.70$84.72 09/08$61.70–$102.65$61.70--
$940.00Jan 21$98.00$106.00$102.00$141.01 09/02$102.00–$147.00$102.00--
$950.00Oct 16$0.05$1.60$0.83$3.20 09/25$0.83–$22.50$0.83111
$950.00Nov 20$8.90$15.00$11.95$21.80 09/24$11.65–$43.15$11.9541
$950.00Dec 18$11.50$21.00$16.25$36.65 08/06$16.25–$50.05$16.25--
$960.00Oct 16$0.00$7.00$3.50$1.18 09/24$1.10–$19.25$1.18--
$960.00Nov 20$4.60$13.60$9.10$23.20 09/15$9.00–$38.60$9.10--
$960.00Jan 15$15.00$24.00$19.50$28.30 09/24$19.10–$52.05$19.50--
$960.00Feb 19$25.20$33.80$29.50$38.60 09/24$29.50–$64.00$29.50--
$960.00Mar 19$33.50$40.00$36.75$53.70 08/25$36.50–$70.90$36.75--
$960.00Jun 17$49.50$58.10$53.80$74.93 09/08$53.80–$92.45$53.80--
$970.00Oct 16$0.00$6.90$3.45$2.00 09/21$1.90–$15.55$2.00--
$970.00Nov 20$3.00$12.00$7.50$25.59 09/01$7.25–$34.85$7.50--
$970.00Dec 18$9.40$16.50$12.95$27.60 09/09$12.70–$41.30$12.95--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$850.00Oct 16$11.40$18.70$15.05$13.00 09/25$7.00–$16.45$13.00--
$850.00Nov 20$32.00$40.00$36.00$27.45 09/24$19.00–$36.00$32.00--
$850.00Dec 18$38.00$47.00$42.50$39.52 09/25$24.55–$42.50$39.52--
$850.00Feb 19$51.20$60.00$55.60$37.15 09/04$35.65–$55.60$51.20--
$850.00Jan 21$88.00$96.00$92.00$82.90 09/09$73.70–$92.00$88.00--
$860.00Oct 16$16.00$23.50$19.75$18.50 09/25$8.60–$20.30$18.50--
$860.00Nov 20$37.20$44.90$41.05$34.80 09/18$21.80–$41.05$37.20--
$860.00Dec 18$42.90$51.70$47.30$43.10 09/18$27.40–$47.30$43.10--
$860.00Jan 15$47.00$54.40$50.70$42.30 09/24$31.45–$50.70$47.00--
$860.00Feb 19$56.00$65.00$60.50$52.90 09/24$39.10–$60.50$56.00--
$860.00Mar 19$62.20$69.40$65.80$56.30 09/24$43.35–$65.80$62.20--
$860.00May 21$69.10$77.60$73.35$65.50 09/24$61.95–$73.45$69.10--
$860.00Jun 17$72.10$81.00$76.55$85.25 08/20$54.05–$76.55$76.55--
$860.00Sep 17$81.00$91.00$86.00$84.00 09/25$65.50–$86.00$84.00--
$860.00Jan 21$92.00$100.00$96.00$78.02 09/03$77.50–$96.00$92.00--
$840.00Oct 16$9.10$15.00$12.05$11.00 09/25$5.60–$14.50$11.00--
$840.00Nov 20$28.00$35.00$31.50$24.00 09/24$16.50–$32.90$28.00--
$840.00Dec 18$33.30$41.20$37.25$35.32 09/25$22.05–$37.25$35.32--
$840.00Jan 15$37.00$44.10$40.55$28.82 09/21$24.85–$40.70$37.00--
$840.00Feb 19$46.90$55.60$51.25$38.50 09/01$32.55–$51.25$46.90--
$840.00Mar 19$52.80$61.00$56.90$53.40 09/25$36.05–$56.90$53.40--
$840.00Sep 17$72.00$82.00$77.00$67.75 08/28$58.50–$77.00$72.00--
$840.00Jan 21$83.00$92.00$87.50$70.56 09/02$69.25–$87.50$83.00--
$870.00Oct 16$23.20$28.90$26.05$19.55 09/24$10.55–$26.05$23.20--
$870.00Nov 20$42.00$50.00$46.00$33.76 09/24$24.65–$46.00$42.00--
$870.00Dec 18$48.10$56.70$52.40$44.50 09/11$30.15–$52.40$48.10--
$870.00Feb 19$61.60$70.00$65.80$57.30 09/24$41.80–$65.80$61.60--
$870.00May 21$74.50$82.00$78.25$72.00 09/24$66.70–$78.50$74.50--
$830.00Oct 16$7.20$12.30$9.75$7.60 09/25$3.75–$12.25$7.6037
$830.00Nov 20$24.00$31.50$27.75$18.90 09/14$15.45–$27.75$24.00--
$830.00Dec 18$29.20$38.60$33.90$23.60 09/21$19.10–$33.90$29.20--
$830.00Feb 19$42.70$51.00$46.85$31.50 09/04$30.65–$46.85$42.70--
$830.00Jan 21$79.00$88.00$83.50$71.20 09/01$65.15–$83.50$79.00--
$880.00Oct 16$28.40$36.00$32.20$26.05 09/24$13.15–$32.20$28.40--
$880.00Nov 20$47.70$55.00$51.35$44.90 08/27$27.35–$51.35$47.70--
$880.00Dec 18$53.30$62.00$57.65$46.60 08/31$33.75–$57.65$53.30--
$880.00Jan 15$57.60$64.90$61.25$50.20 09/24$37.75–$61.25$57.60--
$880.00Feb 19$66.90$75.00$70.95$61.40 09/24$45.50–$70.95$66.90--
$880.00Mar 19$72.90$80.00$76.45$67.00 09/24$49.40–$76.45$72.90--
$880.00May 21$79.40$87.50$83.45$76.80 09/24$71.05–$83.45$79.40--
$880.00Jun 17$82.80$89.80$86.30$95.25 08/20$61.75–$86.30$86.30--
$880.00Jan 21$102.00$110.00$106.00$102.00 08/27$84.50–$106.00$102.00--
$820.00Oct 16$4.50$8.40$6.45$3.70 09/21$3.05–$9.05$4.50--
$820.00Nov 20$20.00$27.10$23.55$22.70 09/25$13.45–$24.35$22.70--
$820.00Dec 18$25.50$34.90$30.20$22.90 09/24$17.55–$30.20$25.50--
$820.00Jan 15$30.00$37.00$33.50$26.30 09/09$20.35–$33.50$30.00--
$820.00Feb 19$38.80$47.50$43.15$34.60 09/08$27.10–$43.15$38.80--
$820.00Jun 17$54.50$62.10$58.30$68.46 07/30$42.10–$59.10$58.30--
$820.00Jan 21$74.00$84.00$79.00$94.40 08/05$62.50–$79.00$79.00--
$890.00Oct 16$35.70$43.00$39.35$29.80 09/10$14.90–$39.45$35.70--
$890.00Nov 20$53.80$61.00$57.40$31.80 09/02$31.90–$57.40$53.80--
$890.00Dec 18$59.10$68.00$63.55$47.80 09/21$37.05–$63.55$59.10--
$890.00Feb 19$72.50$81.00$76.75$65.50 09/24$49.80–$76.75$72.50--
$890.00May 21$84.90$93.70$89.30$77.90 09/24$75.20–$89.30$84.90--
$810.00Oct 16$3.20$6.50$4.85$1.95 09/21$2.20–$8.00$3.2022
$810.00Nov 20$17.00$23.00$20.00$17.80 09/10$10.45–$20.75$17.80--
$810.00Dec 18$23.90$29.00$26.45$20.20 09/24$15.55–$26.45$23.90--
$810.00Feb 19$35.10$43.80$39.45$33.10 08/26$24.80–$39.45$35.10--
$900.00Oct 16$45.40$51.00$48.20$38.38 09/18$19.05–$48.20$45.40--
$900.00Nov 20$60.10$69.00$64.55$35.40 09/03$35.05–$64.55$60.10--
$900.00Dec 18$65.60$74.00$69.80$47.73 09/01$40.45–$69.80$65.60--
$900.00Jan 15$69.00$76.70$72.85$64.20 09/24$45.45–$72.85$69.00--
$900.00Feb 19$78.30$86.00$82.15$72.60 09/24$52.55–$82.15$78.30--
$900.00Mar 19$84.30$91.00$87.65$76.40 09/24$57.20–$87.65$84.30--
$900.00May 21$90.50$99.90$95.20$82.50 09/24$80.60–$95.20$90.50--
$900.00Jun 17$93.80$100.70$97.25$78.00 09/01$69.95–$97.25$93.80--
$900.00Sep 17$102.00$110.00$106.00$96.02 08/28$82.00–$106.00$102.00--
$900.00Jan 21$112.00$122.00$117.00$100.43 09/01$92.80–$117.00$112.00--
$800.00Oct 16$1.45$6.00$3.73$3.00 09/25$2.05–$7.40$3.00--
$800.00Nov 20$14.00$23.00$18.50$16.40 09/25$9.80–$18.50$16.40--
$800.00Dec 18$21.40$26.00$23.70$16.40 09/21$13.75–$23.70$21.40--
$800.00Jan 15$23.00$30.60$26.80$18.00 08/26$17.10–$26.80$23.00--
$800.00Feb 19$31.80$40.50$36.15$30.70 08/28$23.45–$36.15$31.80--
$800.00Mar 19$36.80$45.00$40.90$38.22 09/25$25.85–$40.90$38.22--
$800.00Jun 17$47.00$53.20$50.10$54.84 08/07$36.55–$51.85$50.10--
$800.00Jan 21$66.00$76.00$71.00$62.00 09/21$57.00–$71.00$66.00--
$910.00Oct 16$54.30$58.90$56.60$49.90 09/18$22.50–$56.60$54.30--
$910.00Nov 20$66.40$76.00$71.20$56.30 09/18$38.75–$71.20$66.40--
$910.00Dec 18$71.60$80.70$76.15$66.30 08/12$44.90–$76.15$71.60--
$910.00Feb 19$84.30$92.00$88.15$78.00 09/24$57.30–$88.15$84.30--
$910.00May 21$96.40$105.00$100.70$92.10 09/24$84.95–$100.70$96.40--
$790.00Oct 16$0.70$8.00$4.35$3.30 09/18$2.00–$6.00$3.30--
$790.00Dec 18$18.20$23.80$21.00$13.10 09/14$12.15–$21.00$18.20--
$790.00Feb 19$28.60$37.00$32.80$35.00 08/21$21.00–$32.80$32.80--
$790.00Jan 21$63.00$72.00$67.50$69.38 07/29$53.50–$67.50$67.50--
$920.00Oct 16$63.50$68.00$65.75$49.97 09/18$26.95–$65.75$63.50--
$920.00Nov 20$73.80$80.60$77.20$59.00 09/08$43.20–$77.20$73.80--
$920.00Jan 15$82.20$89.60$85.90$52.70 09/03$53.40–$85.90$82.20--
$920.00Feb 19$90.60$99.00$94.80$84.60 08/11$61.20–$94.80$90.60--
$920.00Mar 19$96.40$103.00$99.70$80.40 09/14$65.50–$99.70$96.40--
$920.00May 21$102.80$111.00$106.90$92.90 09/24$90.15–$106.90$102.80--
$920.00Jun 17$105.50$112.00$108.75$115.00 07/30$78.05–$108.75$108.75--
$780.00Oct 16$0.40$4.10$2.25$3.07 09/24$2.25–$5.95$2.2520
$780.00Nov 20$10.90$16.90$13.90$11.70 09/25$6.45–$13.90$11.70--
$780.00Dec 18$16.00$20.90$18.45--$17.75–$18.45$16.00151
$930.00Oct 16$72.80$77.50$75.15$45.00 09/10$30.95–$75.15$72.80--
$930.00Nov 20$81.50$87.20$84.35$49.10 09/03$48.10–$84.35$81.50--
$940.00Nov 20$89.00$95.00$92.00$70.20 08/28$53.10–$92.25$89.00--
$940.00Jan 15$96.30$105.00$100.65$70.30 09/04$62.30–$100.65$96.30--
$940.00Feb 19$103.70$112.00$107.85$94.30 08/11$70.55–$107.85$103.70--

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 933
Total Puts 516
Put/Call Ratio 0.55
Net Difference 417

Prior's Put/Call Breakdown

Total Calls 1,700
Total Puts 3,285
Put/Call Ratio 1.00
Net Difference -1,585

Prior 7-Day Put/Call Summary

Total Calls 6,893
Total Puts 6,603
Average Put/Call Ratio 0.80
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