MCK - Options Database

MCK

MCKESSON CORP

$898.82 +5.27%

(10/1 15:00) ◀

Thursday, October 1, 2026 (4:00pm)

▶ (10/1 18:33)

◀ 10/1 16:00 ▶

Option Volume

Detail

ℹ

Current (10/01 4:00pm) 1,724

Calls: 1,178 (68%)

Puts: 546 (32%)

Prior --

Calls: 1,700 (34%)

Puts: 3,285 (66%)

Current vs Prior +0.00%

Calls: -30.71% (Calls)

Puts: -83.38% (Puts)

Prior 7-Day Total 14,141

Calls: 7,302 (52%)

Puts: 6,839 (48%)

Prior 7-Day Average 2,020

Calls: 1,043 (52%)

Puts: 977 (48%)

Current vs Prior 7-Day Avg -14.66%

Calls: +12.93%

Puts: -44.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 4:00pm) $3.97M

Calls: $1.82M (46%)

Puts: $2.15M (54%)

Prior --

Calls: $3.33M (25%)

Puts: $9.79M (75%)

Current vs Prior +0.00%

Calls: -45.43%

Puts: -78.00%

Prior 7-Day Total $36.46M

Calls: $12.89M (35%)

Puts: $23.58M (65%)

Prior 7-Day Average $5.21M

Calls: $1.84M (35%)

Puts: $3.37M (65%)

Current vs Prior 7-Day Avg -23.78%

Calls: -1.31%

Puts: -36.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/01 4:00pm) 0.46

Prior 1.00

Current vs Prior -53.65%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -42.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 4:00pm) 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

MO Expiry (10/16) | Next (11/20)

Current 5.04% | 10.02%

Prior 7.44% | 9.79%

Current vs Prior -32.26% | +2.41%

Prior 7-Day Avg 7.85% | 10.11%

Current vs 7-Day Avg -35.80% | -0.85%

Prior 7-Day Eod 7.44% | 9.79%

Current vs 7-Day Eod -32.26% | +2.41%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.01% | 13.89%

Calls: 23.46% | 13.39%

Puts: 26.56% | 14.40%

Prior 14.66% | 9.80%

Calls: 13.82% | 7.45%

Puts: 15.50% | 12.15%

Current vs Prior +70.60% | +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 +90.99% | +24.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.46 - heavy call buying (1,178 calls vs 546 puts). P/C ratio dropping 54% - 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)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.4%, best 5.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 16	139.00	146.80	$142.90	5.5%	1	0.95	1

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	95.10	102.50	$98.80	7.5%	2	0.98	--
$1010.00	Oct 16	105.10	113.50	$109.30	7.7%	2	0.90	--
$990.00	Oct 16	85.10	93.00	$89.05	8.9%	1	0.98	--

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 0.79, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 16	139.00	146.80	$142.90	5.5%	1	0.95	1
$850.00	Oct 16	53.80	60.00	$56.90	10.9%	1	0.84	7
$870.00	Oct 16	36.50	44.00	$40.25	18.6%	--	0.75	18
$880.00	Oct 16	30.30	36.00	$33.15	17.2%	4	0.68	80
$890.00	Oct 16	23.70	30.00	$26.85	23.5%	3	0.61	57

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	95.10	102.50	$98.80	7.5%	2	0.98	--
$990.00	Oct 16	85.10	93.00	$89.05	8.9%	1	0.98	--
$1010.00	Oct 16	105.10	113.50	$109.30	7.7%	2	0.90	--
$920.00	Oct 16	25.50	33.00	$29.25	25.6%	--	0.64	17

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 906, top 156)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$940.00	Oct 16	3.70	9.20	$6.45	85.3%	156	0.23	184
$930.00	Oct 16	5.00	12.00	$8.50	82.4%	146	0.29	209
$1000.00	Oct 16	0.10	1.85	$0.98	178.6%	122	0.04	116
$920.00	Oct 16	9.00	14.90	$11.95	49.4%	90	0.36	143
$900.00	Oct 16	17.90	24.00	$20.95	29.1%	59	0.52	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 16	16.00	20.90	$18.45	26.6%	65	0.48	21
$890.00	Oct 16	10.70	16.00	$13.35	39.7%	50	0.40	6
$820.00	Oct 16	1.00	4.00	$2.50	120.0%	20	0.08	57
$830.00	Oct 16	1.20	4.20	$2.70	111.1%	17	0.10	46
$860.00	Oct 16	2.80	8.80	$5.80	103.4%	14	0.20	37

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. 22 found (best R:R 24.00, avg 12.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$930.00	$940.00	Oct 16	$2.05	$7.95	$2.05	29%	3.88	$932.05
$990.00	$1000.00	Oct 16	$0.12	$9.88	$0.12	5%	82.33	$990.12
$980.00	$990.00	Oct 16	$0.23	$9.77	$0.23	6%	42.48	$980.23
$880.00	$890.00	Oct 16	$6.30	$3.70	$6.30	68%	0.59	$886.30
$910.00	$920.00	Oct 16	$3.75	$6.25	$3.75	44%	1.67	$913.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$850.00	$840.00	Oct 16	$0.40	$9.60	$0.40	16%	24.00	$849.60
$830.00	$820.00	Oct 16	$0.20	$9.80	$0.20	10%	49.00	$829.80
$920.00	$900.00	Oct 16	$10.80	$9.20	$10.80	64%	0.85	$909.20
$860.00	$850.00	Oct 16	$1.22	$8.78	$1.22	20%	7.20	$858.78
$880.00	$870.00	Oct 16	$2.30	$7.70	$2.30	32%	3.35	$877.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.59, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$950.00	$960.00	Oct 16	$3.72	$3.72	$6.28	79%	0.59	$953.72
$970.00	$980.00	Oct 16	$2.70	$2.70	$7.30	86%	0.37	$972.70
$1000.00	$1020.00	Oct 16	$0.75	$0.75	$19.25	96%	0.04	$1000.75
$900.00	$910.00	Oct 16	$5.25	$5.25	$4.75	48%	1.11	$905.25
$920.00	$930.00	Oct 16	$3.45	$3.45	$6.55	64%	0.53	$923.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 16	$2.40	$2.40	$7.60	90%	0.32	$787.60
$780.00	$770.00	Oct 16	$1.75	$1.75	$8.25	94%	0.21	$778.25
$840.00	$830.00	Oct 16	$1.48	$1.48	$8.52	86%	0.17	$838.52
$870.00	$860.00	Oct 16	$2.00	$2.00	$8.00	74%	0.25	$868.00
$890.00	$880.00	Oct 16	$3.25	$3.25	$6.75	60%	0.48	$886.75

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 4.38% of stock, avg 5.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$900.00	Oct 16	$20.95	$18.45	$39.40	$860.60	$939.40	4.38%
$890.00	Oct 16	$26.85	$13.35	$40.20	$849.80	$930.20	4.47%
$920.00	Oct 16	$11.95	$29.25	$41.20	$878.80	$961.20	4.58%
$880.00	Oct 16	$33.15	$10.10	$43.25	$836.75	$923.25	4.81%
$870.00	Oct 16	$40.25	$7.80	$48.05	$821.95	$918.05	5.35%
$850.00	Oct 16	$56.90	$4.58	$61.48	$788.52	$911.48	6.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.36% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$940.00	$860.00	Oct 16	$6.45	$5.80	$12.25	$847.75	$952.25
$950.00	$860.00	Oct 16	$6.75	$5.80	$12.55	$847.45	$962.55
$940.00	$870.00	Oct 16	$6.45	$7.80	$14.25	$855.75	$954.25
$950.00	$870.00	Oct 16	$6.75	$7.80	$14.55	$855.45	$964.55
$930.00	$860.00	Oct 16	$8.50	$5.80	$14.30	$845.70	$944.30
$930.00	$870.00	Oct 16	$8.50	$7.80	$16.30	$853.70	$946.30
$940.00	$880.00	Oct 16	$6.45	$10.10	$16.55	$863.45	$956.55
$950.00	$880.00	Oct 16	$6.75	$10.10	$16.85	$863.15	$966.85
$930.00	$880.00	Oct 16	$8.50	$10.10	$18.60	$861.40	$948.60
$920.00	$860.00	Oct 16	$11.95	$5.80	$17.75	$842.25	$937.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.58, avg credit $3.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
780/790	950/960	Oct 16	$6.12	$3.88	69%	1.58	$783.88	$956.12
770/780	950/960	Oct 16	$5.47	$4.53	72%	1.21	$774.53	$955.47
780/790	970/980	Oct 16	$5.10	$4.90	76%	1.04	$784.90	$975.10
770/780	970/980	Oct 16	$4.45	$5.55	80%	0.80	$775.55	$974.45
830/840	950/960	Oct 16	$5.20	$4.80	65%	1.08	$834.80	$955.20
830/840	970/980	Oct 16	$4.18	$5.82	73%	0.72	$835.82	$974.18
860/870	950/960	Oct 16	$5.72	$4.28	53%	1.34	$864.28	$955.72
780/790	990/1000	Oct 16	$2.52	$7.48	85%	0.34	$787.48	$992.52
780/790	980/990	Oct 16	$2.63	$7.37	84%	0.36	$787.37	$982.63
820/830	950/960	Oct 16	$3.92	$6.08	69%	0.64	$826.08	$953.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 32.33, cheapest $0.11)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$910.00	$920.00	$930.00	Oct 16	$0.30	$9.70	15%	32.33
$880.00	$890.00	$900.00	Oct 16	$0.40	$9.60	16%	24.00
$890.00	$900.00	$910.00	Oct 16	$0.65	$9.35	17%	14.38
$980.00	$990.00	$1000.00	Oct 16	$0.11	$9.89	2%	89.91
$870.00	$880.00	$890.00	Oct 16	$0.80	$9.20	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$860.00	$870.00	$880.00	Oct 16	$0.30	$9.70	12%	32.33
$810.00	$820.00	$830.00	Oct 16	$0.15	$9.85	2%	65.67
$870.00	$880.00	$890.00	Oct 16	$0.95	$9.05	14%	9.53
$770.00	$780.00	$790.00	Oct 16	$0.65	$9.35	8%	14.38
$850.00	$860.00	$870.00	Oct 16	$0.78	$9.22	10%	11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-7.65, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$980.00	$990.00	1:2	Oct 16	-$0.87	$9.13
$990.00	$1000.00	1:2	Oct 16	-$0.86	$9.14
$920.00	$930.00	1:2	Oct 16	-$5.05	$4.95
$930.00	$940.00	1:2	Oct 16	-$4.40	$5.60
$960.00	$970.00	1:2	Oct 16	-$5.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$920.00	$900.00	1:2	Oct 16	-$7.65	$12.35
$790.00	$780.00	1:2	Oct 16	-$0.05	$9.95
$840.00	$830.00	1:2	Oct 16	-$1.22	$8.78
$830.00	$820.00	1:2	Oct 16	-$2.30	$7.70
$870.00	$860.00	1:2	Oct 16	-$3.80	$6.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 1.99%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$900.00	Oct 16	$17.90	0.52	0.1%	1.99%	2.12%	59	42
$910.00	Oct 16	$12.40	0.44	1.2%	1.38%	2.62%	5	23
$920.00	Oct 16	$9.00	0.36	2.4%	1.00%	3.36%	90	143
$950.00	Oct 16	$3.50	0.21	5.7%	0.39%	6.08%	30	111
$930.00	Oct 16	$5.00	0.29	3.5%	0.56%	4.03%	146	209
$940.00	Oct 16	$3.70	0.23	4.6%	0.41%	4.99%	156	184
$960.00	Oct 16	$1.05	0.13	6.8%	0.12%	6.92%	4	114
$980.00	Oct 16	$0.20	0.06	9.0%	0.02%	9.05%	--	112

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)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$850.00	Oct 16	$19.80	$26.50	$23.15	$63.00 09/10	$23.15–$88.55	$23.15	8
$850.00	Nov 20	$44.00	$50.80	$47.40	$54.00 09/25	$47.40–$103.25	$47.40	--
$850.00	Dec 18	$50.00	$59.00	$54.50	$85.73 09/14	$54.50–$110.25	$54.50	--
$850.00	Jan 21	$141.00	$148.00	$144.50	$173.00 09/15	$144.50–$196.00	$144.50	--
$860.00	Oct 16	$14.50	$21.60	$18.05	$23.36 09/25	$18.05–$80.85	$18.05	9
$860.00	Nov 20	$38.00	$46.00	$42.00	$55.00 09/18	$42.00–$96.90	$42.00	6
$860.00	Dec 18	$45.80	$54.00	$49.90	$80.61 09/14	$49.90–$102.40	$49.90	--
$860.00	Jan 15	$53.00	$59.80	$56.40	$95.06 09/04	$56.40–$109.90	$56.40	--
$860.00	Feb 19	$64.60	$73.50	$69.05	$92.70 09/08	$69.05–$120.65	$69.05	--
$860.00	Mar 19	$72.90	$81.00	$76.95	$126.55 07/29	$76.95–$126.55	$76.95	--
$860.00	Jan 21	$136.00	$143.00	$139.50	$187.00 09/03	$139.50–$190.00	$139.50	24
$840.00	Oct 16	$25.70	$33.00	$29.35	$51.00 09/18	$29.35–$97.50	$29.35	--
$840.00	Nov 20	$50.00	$55.90	$52.95	$66.13 08/21	$52.95–$112.05	$52.95	--
$840.00	Dec 18	$55.30	$64.70	$60.00	$98.20 08/10	$60.00–$117.10	$60.00	--
$840.00	Jan 15	$64.00	$70.30	$67.15	$98.43 09/09	$67.15–$124.85	$67.15	--
$840.00	Feb 19	$75.30	$84.10	$79.70	$128.35 09/04	$79.70–$134.55	$79.70	--
$840.00	Mar 19	$83.80	$92.00	$87.90	$103.03 09/11	$87.90–$140.25	$87.90	--
$840.00	Jun 17	$102.30	$110.70	$106.50	$133.20 08/25	$106.50–$160.95	$106.50	--
$870.00	Oct 16	$10.50	$17.10	$13.80	$20.00 09/25	$13.80–$72.55	$13.80	--
$870.00	Nov 20	$32.90	$41.00	$36.95	$51.48 08/19	$36.95–$89.45	$36.95	19
$870.00	Dec 18	$40.00	$49.00	$44.50	$58.00 09/21	$44.50–$96.10	$44.50	--
$830.00	Oct 16	$33.60	$40.60	$37.10	$59.01 09/18	$37.10–$106.25	$37.10	--
$830.00	Nov 20	$56.00	$62.30	$59.15	$108.87 09/01	$59.15–$120.00	$59.15	--
$830.00	Dec 18	$61.00	$70.60	$65.80	$81.50 08/13	$65.80–$125.25	$65.80	--
$830.00	Jan 21	$150.00	$158.00	$154.00	$180.84 08/10	$154.00–$208.50	$154.00	--
$880.00	Oct 16	$7.20	$13.40	$10.30	$14.69 09/25	$10.30–$64.75	$10.30	--
$880.00	Nov 20	$30.00	$36.80	$33.40	$38.60 09/25	$33.40–$82.45	$33.40	21
$880.00	Dec 18	$35.00	$44.00	$39.50	$56.00 09/21	$39.50–$89.05	$39.50	--
$880.00	Jan 15	$43.00	$50.80	$46.90	$60.21 09/21	$46.90–$96.30	$46.90	--
$880.00	Feb 19	$55.00	$63.90	$59.45	$75.50 09/21	$59.45–$108.70	$59.45	--
$880.00	Mar 19	$63.40	$71.00	$67.20	$100.55 08/06	$67.20–$113.90	$67.20	--
$880.00	Jun 17	$83.50	$90.50	$87.00	$110.50 08/25	$87.00–$134.65	$87.00	--
$880.00	Jan 21	$126.00	$133.00	$129.50	$160.50 09/08	$129.50–$178.00	$129.50	--
$820.00	Oct 16	$40.80	$48.00	$44.40	$60.15 09/18	$44.40–$115.25	$44.40	--
$820.00	Nov 20	$62.00	$69.00	$65.50	$117.02 09/01	$65.50–$128.05	$65.50	--
$820.00	Jan 15	$76.00	$82.00	$79.00	$91.80 08/17	$79.00–$139.75	$79.00	--
$820.00	Feb 19	$87.20	$95.90	$91.55	$140.89 07/29	$91.55–$149.65	$91.55	--
$820.00	Mar 19	$95.60	$103.50	$99.55	$148.00 07/29	$99.55–$154.40	$99.55	--
$820.00	Jun 17	$116.00	$122.10	$119.05	$141.90 09/11	$119.05–$173.95	$119.05	--
$820.00	Jan 21	$156.00	$164.00	$160.00	$156.00 08/04	$160.00–$213.70	$156.00	--
$890.00	Oct 16	$6.00	$10.80	$8.40	$10.20 09/25	$7.80–$57.60	$8.40	--
$890.00	Nov 20	$25.00	$32.90	$28.95	$32.50 09/25	$28.95–$76.55	$28.95	--
$890.00	Dec 18	$31.10	$40.00	$35.55	$45.00 09/24	$35.55–$83.25	$35.55	--
$810.00	Nov 20	$69.00	$75.30	$72.15	$79.30 09/25	$72.15–$136.25	$72.15	--
$810.00	Dec 18	$76.10	$83.30	$79.70	$97.75 09/18	$79.70–$141.25	$79.70	--
$900.00	Oct 16	$3.70	$5.90	$4.80	$8.50 09/25	$4.80–$50.70	$4.80	--
$900.00	Nov 20	$20.00	$29.00	$24.50	$36.60 09/24	$24.50–$70.35	$24.50	--
$900.00	Dec 18	$27.00	$36.00	$31.50	$53.63 09/15	$31.50–$76.55	$31.50	--
$900.00	Jan 15	$34.50	$42.60	$38.55	$41.40 09/25	$38.55–$84.75	$38.55	269
$900.00	Feb 19	$46.30	$55.00	$50.65	$74.52 09/15	$50.65–$96.05	$50.65	--
$900.00	Mar 19	$57.40	$62.00	$59.70	$93.00 09/14	$58.45–$101.90	$59.70	--
$900.00	Jun 17	$74.40	$81.40	$77.90	$108.00 08/07	$77.90–$123.40	$77.90	4
$900.00	Jan 21	$115.00	$123.00	$119.00	$141.65 09/15	$119.00–$168.00	$119.00	--
$800.00	Oct 16	$58.60	$65.00	$61.80	$75.54 09/18	$61.80–$132.45	$61.80	--
$800.00	Nov 20	$74.30	$82.90	$78.60	$142.77 09/03	$78.60–$144.90	$78.60	--
$800.00	Jan 15	$89.20	$95.30	$92.25	$117.00 09/10	$92.25–$154.55	$92.25	--
$800.00	Mar 19	$107.10	$115.80	$111.45	$146.19 09/14	$111.45–$169.10	$111.45	--
$800.00	Jun 17	$128.00	$134.20	$131.10	$164.60 07/30	$131.10–$186.85	$131.10	--
$800.00	Jan 21	$168.00	$175.00	$171.50	$199.00 08/07	$171.50–$226.55	$171.50	--
$910.00	Oct 16	$0.35	$8.40	$4.38	$14.50 09/21	$4.00–$44.20	$4.38	--
$910.00	Nov 20	$16.20	$25.80	$21.00	$25.20 09/25	$21.00–$63.75	$21.00	--
$910.00	Dec 18	$23.40	$32.80	$28.10	$56.25 08/25	$28.10–$71.00	$28.10	--
$910.00	Feb 19	$42.80	$51.00	$46.90	$88.77 09/03	$46.90–$89.95	$46.90	--
$790.00	Jan 21	$174.00	$181.00	$177.50	$190.90 08/05	$177.50–$233.00	$177.50	--
$920.00	Oct 16	$0.00	$4.00	$2.00	$4.14 09/25	$2.00–$38.15	$2.00	143
$920.00	Nov 20	$14.70	$22.50	$18.60	$23.30 09/25	$18.60–$58.40	$18.60	--
$920.00	Dec 18	$20.70	$29.00	$24.85	$45.80 08/27	$24.85–$65.30	$24.85	--
$920.00	Jan 15	$27.30	$35.50	$31.40	$34.43 09/25	$31.25–$73.25	$31.40	--
$920.00	Feb 19	$38.90	$47.00	$42.95	$64.89 09/15	$42.95–$84.70	$42.95	--
$920.00	Mar 19	$46.90	$54.00	$50.45	$60.40 09/18	$50.10–$90.35	$50.45	--
$920.00	Jun 17	$65.90	$73.00	$69.45	$94.12 09/08	$69.45–$113.75	$69.45	--
$920.00	Jan 21	$106.00	$115.00	$110.50	$150.76 09/02	$110.50–$157.00	$110.50	--
$780.00	Nov 20	$91.30	$96.90	$94.10	$159.05 09/03	$94.10–$162.30	$94.10	--
$780.00	Dec 18	$98.30	$104.30	$101.30	$102.57 08/20	$101.30–$166.00	$101.30	--
$780.00	Jan 15	$104.00	$109.70	$106.85	$134.10 09/10	$106.85–$170.90	$106.85	--
$780.00	Mar 19	$120.30	$129.00	$124.65	$134.25 08/03	$124.65–$184.45	$124.65	--
$780.00	Jan 21	$180.00	$187.00	$183.50	$193.50 09/24	$183.50–$239.00	$183.50	--
$930.00	Oct 16	$0.35	$2.05	$1.20	$4.00 09/24	$1.20–$32.45	$1.20	70
$930.00	Nov 20	$14.00	$19.40	$16.70	$29.80 09/21	$16.05–$53.90	$16.70	36
$930.00	Dec 18	$17.10	$26.00	$21.55	$55.45 09/03	$21.55–$60.20	$21.55	--
$940.00	Oct 16	$0.05	$1.75	$0.90	$1.92 09/25	$0.90–$26.40	$0.90	48
$940.00	Nov 20	$11.00	$16.70	$13.85	$17.00 09/25	$13.85–$47.95	$13.85	--
$940.00	Dec 18	$14.00	$23.50	$18.75	$26.59 09/18	$18.75–$55.05	$18.75	--
$940.00	Jan 15	$22.10	$29.00	$25.55	$27.75 09/25	$25.40–$62.15	$25.55	--
$940.00	Feb 19	$31.70	$40.00	$35.85	$65.02 09/04	$35.85–$74.75	$35.85	--
$940.00	Mar 19	$40.20	$47.00	$43.60	$51.20 09/24	$42.45–$79.75	$43.60	--
$940.00	Jun 17	$57.80	$65.60	$61.70	$84.72 09/08	$61.70–$102.65	$61.70	--
$940.00	Jan 21	$98.00	$106.00	$102.00	$141.01 09/02	$102.00–$147.00	$102.00	--
$950.00	Oct 16	$0.05	$1.60	$0.83	$3.20 09/25	$0.83–$22.50	$0.83	111
$950.00	Nov 20	$8.90	$15.00	$11.95	$21.80 09/24	$11.65–$43.15	$11.95	41
$950.00	Dec 18	$11.50	$21.00	$16.25	$36.65 08/06	$16.25–$50.05	$16.25	--
$960.00	Oct 16	$0.00	$7.00	$3.50	$1.18 09/24	$1.10–$19.25	$1.18	--
$960.00	Nov 20	$4.60	$13.60	$9.10	$23.20 09/15	$9.00–$38.60	$9.10	--
$960.00	Jan 15	$15.00	$24.00	$19.50	$28.30 09/24	$19.10–$52.05	$19.50	--
$960.00	Feb 19	$25.20	$33.80	$29.50	$38.60 09/24	$29.50–$64.00	$29.50	--
$960.00	Mar 19	$33.50	$40.00	$36.75	$53.70 08/25	$36.50–$70.90	$36.75	--
$960.00	Jun 17	$49.50	$58.10	$53.80	$74.93 09/08	$53.80–$92.45	$53.80	--
$970.00	Oct 16	$0.00	$6.90	$3.45	$2.00 09/21	$1.90–$15.55	$2.00	--
$970.00	Nov 20	$3.00	$12.00	$7.50	$25.59 09/01	$7.25–$34.85	$7.50	--
$970.00	Dec 18	$9.40	$16.50	$12.95	$27.60 09/09	$12.70–$41.30	$12.95	--

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$850.00	Oct 16	$11.40	$18.70	$15.05	$13.00 09/25	$7.00–$16.45	$13.00	--
$850.00	Nov 20	$32.00	$40.00	$36.00	$27.45 09/24	$19.00–$36.00	$32.00	--
$850.00	Dec 18	$38.00	$47.00	$42.50	$39.52 09/25	$24.55–$42.50	$39.52	--
$850.00	Feb 19	$51.20	$60.00	$55.60	$37.15 09/04	$35.65–$55.60	$51.20	--
$850.00	Jan 21	$88.00	$96.00	$92.00	$82.90 09/09	$73.70–$92.00	$88.00	--
$860.00	Oct 16	$16.00	$23.50	$19.75	$18.50 09/25	$8.60–$20.30	$18.50	--
$860.00	Nov 20	$37.20	$44.90	$41.05	$34.80 09/18	$21.80–$41.05	$37.20	--
$860.00	Dec 18	$42.90	$51.70	$47.30	$43.10 09/18	$27.40–$47.30	$43.10	--
$860.00	Jan 15	$47.00	$54.40	$50.70	$42.30 09/24	$31.45–$50.70	$47.00	--
$860.00	Feb 19	$56.00	$65.00	$60.50	$52.90 09/24	$39.10–$60.50	$56.00	--
$860.00	Mar 19	$62.20	$69.40	$65.80	$56.30 09/24	$43.35–$65.80	$62.20	--
$860.00	May 21	$69.10	$77.60	$73.35	$65.50 09/24	$61.95–$73.45	$69.10	--
$860.00	Jun 17	$72.10	$81.00	$76.55	$85.25 08/20	$54.05–$76.55	$76.55	--
$860.00	Sep 17	$81.00	$91.00	$86.00	$84.00 09/25	$65.50–$86.00	$84.00	--
$860.00	Jan 21	$92.00	$100.00	$96.00	$78.02 09/03	$77.50–$96.00	$92.00	--
$840.00	Oct 16	$9.10	$15.00	$12.05	$11.00 09/25	$5.60–$14.50	$11.00	--
$840.00	Nov 20	$28.00	$35.00	$31.50	$24.00 09/24	$16.50–$32.90	$28.00	--
$840.00	Dec 18	$33.30	$41.20	$37.25	$35.32 09/25	$22.05–$37.25	$35.32	--
$840.00	Jan 15	$37.00	$44.10	$40.55	$28.82 09/21	$24.85–$40.70	$37.00	--
$840.00	Feb 19	$46.90	$55.60	$51.25	$38.50 09/01	$32.55–$51.25	$46.90	--
$840.00	Mar 19	$52.80	$61.00	$56.90	$53.40 09/25	$36.05–$56.90	$53.40	--
$840.00	Sep 17	$72.00	$82.00	$77.00	$67.75 08/28	$58.50–$77.00	$72.00	--
$840.00	Jan 21	$83.00	$92.00	$87.50	$70.56 09/02	$69.25–$87.50	$83.00	--
$870.00	Oct 16	$23.20	$28.90	$26.05	$19.55 09/24	$10.55–$26.05	$23.20	--
$870.00	Nov 20	$42.00	$50.00	$46.00	$33.76 09/24	$24.65–$46.00	$42.00	--
$870.00	Dec 18	$48.10	$56.70	$52.40	$44.50 09/11	$30.15–$52.40	$48.10	--
$870.00	Feb 19	$61.60	$70.00	$65.80	$57.30 09/24	$41.80–$65.80	$61.60	--
$870.00	May 21	$74.50	$82.00	$78.25	$72.00 09/24	$66.70–$78.50	$74.50	--
$830.00	Oct 16	$7.20	$12.30	$9.75	$7.60 09/25	$3.75–$12.25	$7.60	37
$830.00	Nov 20	$24.00	$31.50	$27.75	$18.90 09/14	$15.45–$27.75	$24.00	--
$830.00	Dec 18	$29.20	$38.60	$33.90	$23.60 09/21	$19.10–$33.90	$29.20	--
$830.00	Feb 19	$42.70	$51.00	$46.85	$31.50 09/04	$30.65–$46.85	$42.70	--
$830.00	Jan 21	$79.00	$88.00	$83.50	$71.20 09/01	$65.15–$83.50	$79.00	--
$880.00	Oct 16	$28.40	$36.00	$32.20	$26.05 09/24	$13.15–$32.20	$28.40	--
$880.00	Nov 20	$47.70	$55.00	$51.35	$44.90 08/27	$27.35–$51.35	$47.70	--
$880.00	Dec 18	$53.30	$62.00	$57.65	$46.60 08/31	$33.75–$57.65	$53.30	--
$880.00	Jan 15	$57.60	$64.90	$61.25	$50.20 09/24	$37.75–$61.25	$57.60	--
$880.00	Feb 19	$66.90	$75.00	$70.95	$61.40 09/24	$45.50–$70.95	$66.90	--
$880.00	Mar 19	$72.90	$80.00	$76.45	$67.00 09/24	$49.40–$76.45	$72.90	--
$880.00	May 21	$79.40	$87.50	$83.45	$76.80 09/24	$71.05–$83.45	$79.40	--
$880.00	Jun 17	$82.80	$89.80	$86.30	$95.25 08/20	$61.75–$86.30	$86.30	--
$880.00	Jan 21	$102.00	$110.00	$106.00	$102.00 08/27	$84.50–$106.00	$102.00	--
$820.00	Oct 16	$4.50	$8.40	$6.45	$3.70 09/21	$3.05–$9.05	$4.50	--
$820.00	Nov 20	$20.00	$27.10	$23.55	$22.70 09/25	$13.45–$24.35	$22.70	--
$820.00	Dec 18	$25.50	$34.90	$30.20	$22.90 09/24	$17.55–$30.20	$25.50	--
$820.00	Jan 15	$30.00	$37.00	$33.50	$26.30 09/09	$20.35–$33.50	$30.00	--
$820.00	Feb 19	$38.80	$47.50	$43.15	$34.60 09/08	$27.10–$43.15	$38.80	--
$820.00	Jun 17	$54.50	$62.10	$58.30	$68.46 07/30	$42.10–$59.10	$58.30	--
$820.00	Jan 21	$74.00	$84.00	$79.00	$94.40 08/05	$62.50–$79.00	$79.00	--
$890.00	Oct 16	$35.70	$43.00	$39.35	$29.80 09/10	$14.90–$39.45	$35.70	--
$890.00	Nov 20	$53.80	$61.00	$57.40	$31.80 09/02	$31.90–$57.40	$53.80	--
$890.00	Dec 18	$59.10	$68.00	$63.55	$47.80 09/21	$37.05–$63.55	$59.10	--
$890.00	Feb 19	$72.50	$81.00	$76.75	$65.50 09/24	$49.80–$76.75	$72.50	--
$890.00	May 21	$84.90	$93.70	$89.30	$77.90 09/24	$75.20–$89.30	$84.90	--
$810.00	Oct 16	$3.20	$6.50	$4.85	$1.95 09/21	$2.20–$8.00	$3.20	22
$810.00	Nov 20	$17.00	$23.00	$20.00	$17.80 09/10	$10.45–$20.75	$17.80	--
$810.00	Dec 18	$23.90	$29.00	$26.45	$20.20 09/24	$15.55–$26.45	$23.90	--
$810.00	Feb 19	$35.10	$43.80	$39.45	$33.10 08/26	$24.80–$39.45	$35.10	--
$900.00	Oct 16	$45.40	$51.00	$48.20	$38.38 09/18	$19.05–$48.20	$45.40	--
$900.00	Nov 20	$60.10	$69.00	$64.55	$35.40 09/03	$35.05–$64.55	$60.10	--
$900.00	Dec 18	$65.60	$74.00	$69.80	$47.73 09/01	$40.45–$69.80	$65.60	--
$900.00	Jan 15	$69.00	$76.70	$72.85	$64.20 09/24	$45.45–$72.85	$69.00	--
$900.00	Feb 19	$78.30	$86.00	$82.15	$72.60 09/24	$52.55–$82.15	$78.30	--
$900.00	Mar 19	$84.30	$91.00	$87.65	$76.40 09/24	$57.20–$87.65	$84.30	--
$900.00	May 21	$90.50	$99.90	$95.20	$82.50 09/24	$80.60–$95.20	$90.50	--
$900.00	Jun 17	$93.80	$100.70	$97.25	$78.00 09/01	$69.95–$97.25	$93.80	--
$900.00	Sep 17	$102.00	$110.00	$106.00	$96.02 08/28	$82.00–$106.00	$102.00	--
$900.00	Jan 21	$112.00	$122.00	$117.00	$100.43 09/01	$92.80–$117.00	$112.00	--
$800.00	Oct 16	$1.45	$6.00	$3.73	$3.00 09/25	$2.05–$7.40	$3.00	--
$800.00	Nov 20	$14.00	$23.00	$18.50	$16.40 09/25	$9.80–$18.50	$16.40	--
$800.00	Dec 18	$21.40	$26.00	$23.70	$16.40 09/21	$13.75–$23.70	$21.40	--
$800.00	Jan 15	$23.00	$30.60	$26.80	$18.00 08/26	$17.10–$26.80	$23.00	--
$800.00	Feb 19	$31.80	$40.50	$36.15	$30.70 08/28	$23.45–$36.15	$31.80	--
$800.00	Mar 19	$36.80	$45.00	$40.90	$38.22 09/25	$25.85–$40.90	$38.22	--
$800.00	Jun 17	$47.00	$53.20	$50.10	$54.84 08/07	$36.55–$51.85	$50.10	--
$800.00	Jan 21	$66.00	$76.00	$71.00	$62.00 09/21	$57.00–$71.00	$66.00	--
$910.00	Oct 16	$54.30	$58.90	$56.60	$49.90 09/18	$22.50–$56.60	$54.30	--
$910.00	Nov 20	$66.40	$76.00	$71.20	$56.30 09/18	$38.75–$71.20	$66.40	--
$910.00	Dec 18	$71.60	$80.70	$76.15	$66.30 08/12	$44.90–$76.15	$71.60	--
$910.00	Feb 19	$84.30	$92.00	$88.15	$78.00 09/24	$57.30–$88.15	$84.30	--
$910.00	May 21	$96.40	$105.00	$100.70	$92.10 09/24	$84.95–$100.70	$96.40	--
$790.00	Oct 16	$0.70	$8.00	$4.35	$3.30 09/18	$2.00–$6.00	$3.30	--
$790.00	Dec 18	$18.20	$23.80	$21.00	$13.10 09/14	$12.15–$21.00	$18.20	--
$790.00	Feb 19	$28.60	$37.00	$32.80	$35.00 08/21	$21.00–$32.80	$32.80	--
$790.00	Jan 21	$63.00	$72.00	$67.50	$69.38 07/29	$53.50–$67.50	$67.50	--
$920.00	Oct 16	$63.50	$68.00	$65.75	$49.97 09/18	$26.95–$65.75	$63.50	--
$920.00	Nov 20	$73.80	$80.60	$77.20	$59.00 09/08	$43.20–$77.20	$73.80	--
$920.00	Jan 15	$82.20	$89.60	$85.90	$52.70 09/03	$53.40–$85.90	$82.20	--
$920.00	Feb 19	$90.60	$99.00	$94.80	$84.60 08/11	$61.20–$94.80	$90.60	--
$920.00	Mar 19	$96.40	$103.00	$99.70	$80.40 09/14	$65.50–$99.70	$96.40	--
$920.00	May 21	$102.80	$111.00	$106.90	$92.90 09/24	$90.15–$106.90	$102.80	--
$920.00	Jun 17	$105.50	$112.00	$108.75	$115.00 07/30	$78.05–$108.75	$108.75	--
$780.00	Oct 16	$0.40	$4.10	$2.25	$3.07 09/24	$2.25–$5.95	$2.25	20
$780.00	Nov 20	$10.90	$16.90	$13.90	$11.70 09/25	$6.45–$13.90	$11.70	--
$780.00	Dec 18	$16.00	$20.90	$18.45	--	$17.75–$18.45	$16.00	151
$930.00	Oct 16	$72.80	$77.50	$75.15	$45.00 09/10	$30.95–$75.15	$72.80	--
$930.00	Nov 20	$81.50	$87.20	$84.35	$49.10 09/03	$48.10–$84.35	$81.50	--
$940.00	Nov 20	$89.00	$95.00	$92.00	$70.20 08/28	$53.10–$92.25	$89.00	--
$940.00	Jan 15	$96.30	$105.00	$100.65	$70.30 09/04	$62.30–$100.65	$96.30	--
$940.00	Feb 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 1,178

Total Puts 546

Put/Call Ratio 0.46

Net Difference 632

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 7,302

Total Puts 6,839

Average Put/Call Ratio 0.81

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card