Tour v531
MCK
MCKESSON CORP
$1004.84 +0.62%
$1003.00 (-0.18%)🌙
as of 10/16 11:07 PM
(10/14 18:33) ◀
|
Friday, October 16, 2026 (11:07pm)
January 2026
|
▶
◀ 10/16 23:07

Option Volume

Detail
ℹ
Current (10/16) 967
Calls: 718 (74%)
Puts: 249 (26%)
Prior (10/14) 748
Calls: 454 (61%)
Puts: 294 (39%)
Current vs Prior +29.28%
Calls: +58.15% (Calls)
Puts: -15.31% (Puts)
Prior 7-Day Total 4,315
Calls: 2,631 (61%)
Puts: 1,684 (39%)
Prior 7-Day Average 616
Calls: 375 (61%)
Puts: 240 (39%)
Current vs Prior 7-Day Avg +56.87%
Calls: +91.03%
Puts: +3.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/16) $6.28M
Calls: $5.81M (92%)
Puts: $472.7K (8%)
Prior (10/14) $2.26M
Calls: $1.92M (85%)
Puts: $336.4K (15%)
Current vs Prior +178.13%
Calls: +202.23%
Puts: +40.51%
Prior 7-Day Total $15.87M
Calls: $11.54M (73%)
Puts: $4.32M (27%)
Prior 7-Day Average $2.27M
Calls: $1.65M (73%)
Puts: $617.8K (27%)
Current vs Prior 7-Day Avg +176.92%
Calls: +251.98%
Puts: -23.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/16) 0.35
Prior (10/14) 0.65
Current vs Prior -46.45%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -43.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/16) 4,643
Calls: 3,214 (69%)
Puts: 1,429 (31%)
Prior (10/14) 5,800
Calls: 3,724 (64%)
Puts: 2,076 (36%)
Current vs Prior -19.95%
Prior 7-Day Total 25,161
Calls: 15,703 (62%)
Puts: 9,458 (38%)
Prior 7-Day Average 3,594
Calls: 2,243 (62%)
Puts: 1,351 (38%)
Current vs Prior 7-Day Avg +29.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 1.09% | 9.06%1.09% | 9.06%
Prior 2.40% | 9.14%2.40% | 9.14%
Current vs Prior +278.16% | +16.41%-54.52% | -0.85%
Prior 7-Day Avg 3.36% | 9.30%3.36% | 9.30%
Current vs 7-Day Avg +169.35% | +14.35%-67.61% | -2.61%
Prior 7-Day Eod 2.40% | 9.14%2.40% | 9.14%
Current vs 7-Day Eod +278.16% | +16.41%-54.52% | -0.85%
Sentiment BEARISHBULLISH

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 92% of dollar volume in calls ($5.81M) vs puts ($472.7K). Massive premium surge with dollar volume up 178% vs prior. Dollar volume significantly above 7-day average (177% higher). Extreme bullish P/C ratio of 0.35 - heavy call buying (718 calls vs 249 puts).

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 19 of results (avg 5.8%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Oct 16192.10198.30$195.203.2%120.96--
$830.00Nov 20178.50185.10$181.803.6%30.94--
$820.00Oct 16181.30189.20$185.254.3%150.963
$870.00Nov 20141.80148.00$144.904.3%20.9120
$890.00Nov 20124.50130.20$127.354.5%10.88--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Nov 20191.00197.90$194.453.5%10.95--
$1180.00Nov 20171.70178.90$175.304.1%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. 30 found (avg delta 0.83, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Oct 16142.20149.20$145.704.8%20.984
$810.00Oct 16192.10198.30$195.203.2%120.96--
$820.00Oct 16181.30189.20$185.254.3%150.963
$870.00Oct 16132.20139.00$135.605.0%160.94--
$880.00Oct 16121.30129.20$125.256.3%120.94--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Nov 20191.00197.90$194.453.5%10.95--
$1180.00Nov 20171.70178.90$175.304.1%10.94--
$1040.00Nov 2056.0063.20$59.6012.1%20.614

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 612, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Oct 1632.2039.20$35.7019.6%420.86155
$1100.00Nov 2010.1013.30$11.7027.4%340.219
$920.00Oct 1681.6089.20$85.408.9%330.92170
$1020.00Oct 160.000.05$0.03166.7%330.0158
$950.00Oct 1653.0058.60$55.8010.0%320.90173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Oct 160.004.80$2.40200.0%560.332
$1000.00Nov 2034.0040.70$37.3517.9%290.4675
$990.00Oct 160.001.00$0.50200.0%110.0916
$850.00Nov 201.556.20$3.88119.8%70.0718
$870.00Nov 203.308.10$5.7084.2%70.1062

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 939.5%, max 1902.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$960.00Oct 16Nov 20677.5%33.8%1902.6%6155
$1040.00Oct 16Nov 20423.2%34.4%1131.2%2104
$1000.00Oct 16Nov 20151.3%32.7%362.1%27159
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1000.00Oct 16Nov 20151.3%32.7%362.1%8577

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 12.33, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1120.00$1140.00Nov 20$1.50$18.50$1.5016%12.33$1121.50
$960.00$970.00Nov 20$5.60$4.40$5.6070%0.79$965.60
$980.00$1000.00Nov 20$10.85$9.15$10.8562%0.84$990.85
$1030.00$1040.00Nov 20$3.50$6.50$3.5044%1.86$1033.50
$970.00$980.00Nov 20$6.00$4.00$6.0066%0.67$976.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$900.00$870.00Nov 20$1.95$28.05$1.9514%14.38$898.05
$1000.00$990.00Nov 20$3.60$6.40$3.6046%1.78$996.40
$940.00$930.00Nov 20$1.55$8.45$1.5524%5.45$938.45
$930.00$920.00Nov 20$2.45$7.55$2.4522%3.08$927.55
$1000.00$990.00Oct 16$1.90$8.10$1.9033%4.26$998.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.14, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1140.00$1160.00Nov 20$2.20$2.20$17.8087%0.12$1142.20
$1070.00$1100.00Nov 20$7.05$7.05$22.9570%0.31$1077.05
$1160.00$1180.00Nov 20$1.52$1.52$18.4890%0.08$1161.52
$1100.00$1120.00Nov 20$3.35$3.35$16.6579%0.20$1103.35
$1050.00$1070.00Nov 20$6.25$6.25$13.7564%0.45$1056.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$870.00$850.00Oct 16$2.42$2.42$17.5894%0.14$867.58
$920.00$900.00Nov 20$4.30$4.30$15.7081%0.27$915.70
$870.00$860.00Nov 20$2.05$2.05$7.9590%0.26$867.95
$990.00$950.00Nov 20$14.35$14.35$25.6558%0.56$975.65
$950.00$940.00Nov 20$3.45$3.45$6.5572%0.53$946.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $38.03, cheapest $34.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1000.00Oct 16Nov 20$41.10151.3%32.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1000.00Oct 16Nov 20$34.95151.3%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 0.88% of stock, avg 7.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1000.00Oct 16$6.45$2.40$8.85$991.15$1008.850.88%
$970.00Oct 16$35.70$2.45$38.15$931.85$1008.153.80%
$930.00Oct 16$75.65$2.45$78.10$851.90$1008.107.77%
$1000.00Nov 20$47.55$37.35$84.90$915.10$1084.908.45%
$920.00Oct 16$85.40$2.45$87.85$832.15$1007.858.74%
$1040.00Nov 20$28.50$59.60$88.10$951.90$1128.108.77%
$950.00Nov 20$78.15$19.40$97.55$852.45$1047.559.71%
$930.00Nov 20$92.60$14.40$107.00$823.00$1037.0010.65%
$920.00Nov 20$100.50$11.95$112.45$807.55$1032.4511.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.29% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1040.00$990.00Oct 16$2.45$0.50$2.95$987.05$1042.95
$1040.00$970.00Oct 16$2.45$2.45$4.90$965.10$1044.90
$1040.00$930.00Oct 16$2.45$2.45$4.90$925.10$1044.90
$1040.00$920.00Oct 16$2.45$2.45$4.90$915.10$1044.90
$1040.00$1000.00Oct 16$2.45$2.40$4.85$995.15$1044.85
$1100.00$930.00Nov 20$11.70$14.40$26.10$903.90$1126.10
$1100.00$940.00Nov 20$11.70$15.95$27.65$912.35$1127.65
$1100.00$950.00Nov 20$11.70$19.40$31.10$918.90$1131.10
$1070.00$930.00Nov 20$18.75$14.40$33.15$896.85$1103.15
$1070.00$940.00Nov 20$18.75$15.95$34.70$905.30$1104.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 0.41, avg credit $5.75)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
900/9201160/1180Nov 20$5.82$14.1871%0.41$914.18$1165.82
900/9201140/1160Nov 20$6.50$13.5068%0.48$913.50$1146.50
860/8701160/1180Nov 20$3.57$16.4380%0.22$866.43$1163.57
900/9201100/1120Nov 20$7.65$12.3560%0.62$912.35$1107.65
860/8701140/1160Nov 20$4.25$15.7577%0.27$865.75$1144.25
860/8701100/1120Nov 20$5.40$14.6069%0.37$864.60$1105.40
900/9201120/1140Nov 20$5.80$14.2065%0.41$914.20$1125.80
860/8701120/1140Nov 20$3.55$16.4574%0.22$866.45$1123.55
920/9301160/1180Nov 20$3.97$16.0368%0.25$926.03$1163.97
920/9301140/1160Nov 20$4.65$15.3565%0.30$925.35$1144.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 28.41, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1140.00$1160.00$1180.00Nov 20$0.68$19.326%28.41
$890.00$900.00$910.00Oct 16$0.20$9.801%49.00
$910.00$920.00$930.00Oct 16$0.45$9.551%21.22
$950.00$960.00$970.00Oct 16$0.70$9.303%13.29
$870.00$880.00$890.00Oct 16$0.90$9.101%10.11
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$930.00$940.00$950.00Nov 20$1.90$8.106%4.26
$850.00$860.00$870.00Nov 20$2.28$7.723%3.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-5.05, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1070.00$1100.001:2Nov 20-$4.65$25.35
$1160.00$1180.001:2Nov 20-$1.61$18.39
$1140.00$1160.001:2Nov 20-$2.45$17.55
$1100.00$1120.001:2Nov 20-$5.00$15.00
$1120.00$1140.001:2Nov 20-$5.35$14.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$990.00$950.001:2Nov 20-$5.05$34.95
$1040.00$1000.001:2Nov 20-$15.10$24.90
$970.00$930.001:2Oct 16-$2.45$37.55
$920.00$900.001:2Nov 20-$3.35$16.65
$900.00$870.001:2Nov 20-$3.75$26.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.79%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1010.00Nov 20$38.100.510.5%3.79%4.31%2--
$1040.00Nov 20$26.300.403.5%2.62%6.12%1104
$1030.00Nov 20$29.300.432.5%2.92%5.42%25199
$1050.00Nov 20$22.600.364.5%2.25%6.74%23--
$1070.00Nov 20$16.400.306.5%1.63%8.12%3--
$1100.00Nov 20$10.100.219.5%1.01%10.48%349
$1120.00Nov 20$7.300.1611.5%0.73%12.19%239
$1140.00Nov 20$5.100.1313.4%0.51%13.96%2810
$1160.00Nov 20$3.200.1015.4%0.32%15.76%13--
$1180.00Nov 20$1.450.0717.4%0.14%17.58%1--

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, 175 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 $870.00 11-20 call last traded $57.50 on 10/01 (now $141.80/$148.00) — try a limit near $141.80. Also watch the $860.00 10-16 call last traded $23.00 on 09/30 (now $142.20/$149.20) — try a limit near $142.20; the $880.00 01-15 call last traded $60.21 on 09/21 (now $145.00/$152.40) — try a limit near $145.00. Most tradeable put: the $910.00 02-19 put last traded $78.00 on 09/24 (now $29.00/$31.70) — try a limit near $30.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1000.00Oct 16$2.90$10.00$6.45--$2.48–$6.45$2.90159
$1000.00Dec 18$54.50$59.00$56.75--$37.80–$56.75$54.50321
$1000.00Jan 15$63.70$68.00$65.85--$51.10–$65.85$63.70131
$1010.00Dec 18$48.10$53.30$50.70--$50.70–$50.70—$48.1027
$990.00Oct 16$12.30$19.20$15.75$5.28 10/01$0.20–$15.75$12.30--
$990.00Nov 20$49.00$55.70$52.35$10.30 10/02$5.05–$52.35$49.00--
$990.00Dec 18$60.00$63.80$61.90$18.50 10/01$9.15–$61.90$60.00--
$990.00May 21$112.20$117.00$114.60$50.00 09/24$40.60–$114.60$112.20--
$1020.00Oct 16$0.00$0.05$0.03--$0.03–$0.28--58
$1020.00Dec 18$44.40$49.70$47.05--$47.05–$47.05—$44.4051
$980.00Oct 16$21.30$28.80$25.05$0.75 10/02$0.75–$25.05$21.30--
$980.00Nov 20$55.00$61.80$58.40$13.83 10/01$5.75–$58.40$55.00--
$980.00Dec 18$64.40$72.00$68.20$10.00 09/30$10.55–$68.20$64.40--
$980.00Jan 15$75.30$81.10$78.20$24.20 10/01$15.60–$78.20$75.30--
$980.00Feb 19$89.20$96.60$92.90$52.15 09/03$23.85–$92.90$89.20--
$980.00Mar 19$97.10$102.40$99.75$37.90 09/24$29.55–$99.75$97.10--
$980.00May 21$117.80$121.90$119.85$51.30 09/24$43.60–$119.85$117.80--
$980.00Jun 17$121.60$130.00$125.80$82.46 09/02$47.30–$125.80$121.60--
$980.00Sep 17$142.00$152.00$147.00$80.49 09/10$64.00–$147.00$142.00--
$980.00Jan 21$169.00$177.00$173.00$91.00 09/25$87.00–$173.00$169.00--
$1030.00Nov 20$29.30$34.70$32.00--$14.45–$32.00$29.30199
$1030.00Dec 18$38.40$44.40$41.40--$41.40–$41.40—$38.404
$970.00Oct 16$32.20$39.20$35.70$0.80 10/02$1.02–$35.70$32.20155
$970.00Nov 20$61.00$67.80$64.40$25.59 09/01$7.25–$64.40$61.00--
$970.00Dec 18$70.00$78.20$74.10$22.72 10/01$12.70–$74.10$70.00--
$1040.00Jan 15$43.40$48.20$45.80--$30.90–$45.80$43.4043
$1040.00Nov 20$26.30$30.70$28.50--$28.50–$28.50—$26.30104
$960.00Oct 16$42.00$48.80$45.40$1.40 10/02$1.10–$45.40$42.00155
$960.00Nov 20$67.00$73.00$70.00$23.20 09/15$9.00–$70.00$67.00--
$960.00Dec 18$76.20$84.90$80.55$20.05 10/02$14.40–$80.55$76.20--
$960.00Jan 15$87.70$93.20$90.45$29.90 10/01$19.10–$90.45$87.70--
$960.00Feb 19$101.00$108.60$104.80$38.60 09/24$29.50–$104.80$101.00--
$960.00Mar 19$108.60$116.30$112.45$48.10 10/02$36.50–$112.45$108.60--
$960.00Jun 17$132.10$141.60$136.85$75.00 10/01$53.80–$136.85$132.10--
$1050.00Dec 18$30.60$36.10$33.35--$33.35–$33.35—$30.6030
$950.00Oct 16$53.00$58.60$55.80$1.62 10/02$0.83–$55.80$53.00173
$950.00Nov 20$74.10$82.20$78.15$33.00 10/01$11.65–$78.15$74.1052
$950.00Dec 18$85.30$91.60$88.45$36.65 08/06$16.25–$88.45$85.30--
$1060.00Dec 18$26.00$34.00$30.00--$30.00–$30.00—$26.0043
$940.00Oct 16$62.20$69.30$65.75$6.00 10/01$0.90–$65.75$62.2088
$940.00Nov 20$82.00$89.70$85.85$17.00 09/25$13.85–$85.85$82.00--
$940.00Dec 18$91.90$98.60$95.25$26.59 09/18$18.75–$95.25$91.90--
$940.00Jan 15$100.60$106.30$103.45$42.30 10/01$25.40–$103.45$100.6068
$940.00Feb 19$113.00$122.90$117.95$65.02 09/04$35.85–$117.95$113.00--
$940.00Mar 19$121.60$127.90$124.75$56.20 10/01$42.45–$124.75$121.6041
$940.00Jun 17$144.60$154.00$149.30$61.25 09/29$61.70–$149.30$144.60--
$940.00Jan 21$191.00$200.00$195.50$141.01 09/02$102.00–$195.50$191.00--
$930.00Oct 16$72.20$79.10$75.65$6.10 10/01$1.20–$75.65$72.20120
$930.00Nov 20$89.00$96.20$92.60$17.00 09/30$16.05–$92.60$89.0044
$930.00Dec 18$99.50$105.30$102.40$38.50 10/01$21.55–$102.40$99.50--
$920.00Oct 16$81.60$89.20$85.40$8.00 10/02$2.00–$85.40$81.60170
$920.00Nov 20$97.00$104.00$100.50$23.30 09/25$18.60–$100.50$97.00--
$920.00Dec 18$107.00$113.00$110.00$38.00 10/01$24.85–$110.00$107.00--
$920.00Jan 15$113.50$121.00$117.25$47.00 10/01$31.25–$117.25$113.50--
$920.00Feb 19$127.60$135.30$131.45$64.89 09/15$42.95–$131.45$127.60--
$920.00Mar 19$134.90$140.00$137.45$63.70 10/02$50.10–$137.45$134.90--
$920.00Jun 17$157.10$166.60$161.85$94.12 09/08$69.45–$161.85$157.10--
$920.00Sep 17$177.00$187.00$182.00$113.19 10/01$87.00–$182.00$177.00--
$920.00Jan 21$203.00$211.00$207.00$150.76 09/02$110.50–$207.00$203.00--
$910.00Oct 16$91.80$99.40$95.60$11.25 10/01$4.00–$95.60$91.8020
$910.00Nov 20$105.20$113.40$109.30$34.50 10/02$21.00–$109.30$105.20--
$910.00Dec 18$113.80$120.40$117.10$56.25 08/25$28.10–$117.10$113.80--
$910.00Feb 19$135.10$142.50$138.80$88.77 09/03$46.90–$138.80$135.10--
$1100.00Dec 18$14.90$22.40$18.65--$11.55–$18.65$14.90264
$1100.00Nov 20$10.10$13.30$11.70--$11.70–$11.70—$10.109
$1100.00Jan 15$22.60$28.30$25.45--$25.45–$25.45—$22.6039
$1100.00Jun 17$65.60$73.00$69.30--$69.30–$69.30—$65.6029
$1100.00Jan 21$113.00$119.00$116.00--$116.00–$116.00—$113.00265
$900.00Oct 16$102.00$109.20$105.60$12.64 10/02$4.80–$105.60$102.0024
$900.00Nov 20$114.00$120.60$117.30$42.30 10/02$24.50–$117.30$114.00107
$900.00Dec 18$122.80$128.90$125.85$45.00 10/02$31.50–$125.85$122.80--
$900.00Jan 15$129.40$137.00$133.20$55.00 10/02$38.55–$133.20$129.40--
$900.00Feb 19$142.30$149.30$145.80$74.52 09/15$50.65–$145.80$142.30--
$900.00Mar 19$148.90$156.10$152.50$93.00 09/14$58.45–$152.50$148.90--
$900.00Jun 17$170.20$180.00$175.10$82.84 09/30$77.90–$175.10$170.20--
$900.00Jan 21$215.00$224.00$219.50$141.65 09/15$119.00–$219.50$215.00--
$890.00Oct 16$112.40$119.20$115.80$23.78 10/01$7.80–$115.80$112.4052
$890.00Nov 20$124.50$130.20$127.35$47.80 10/02$28.95–$127.35$124.50--
$890.00Dec 18$129.20$137.30$133.25$45.00 09/24$35.55–$133.25$129.20--
$890.00May 21$172.10$181.90$177.00$96.30 10/02$76.75–$177.00$172.10--
$1120.00Nov 20$7.30$9.40$8.35--$8.35–$8.35—$7.309
$1120.00Dec 18$12.10$17.00$14.55--$14.55–$14.55—$12.105
$880.00Oct 16$121.30$129.20$125.25$34.16 10/02$10.30–$125.25$121.30--
$880.00Nov 20$132.30$138.90$135.60$61.10 10/01$33.40–$135.60$132.30--
$880.00Dec 18$137.50$145.70$141.60$56.00 09/21$39.50–$141.60$137.50--
$880.00Jan 15$145.00$152.40$148.70$60.21 09/21$46.90–$148.70$145.0046
$880.00Feb 19$157.60$165.00$161.30$75.50 09/21$59.45–$161.30$157.60--
$880.00Mar 19$163.70$169.90$166.80$100.55 08/06$67.20–$166.80$163.70--
$880.00Jun 17$184.10$194.00$189.05$110.50 08/25$87.00–$189.05$184.10--
$880.00Jan 21$228.00$236.00$232.00$146.00 10/02$129.50–$232.00$228.00--
$870.00Oct 16$132.20$139.00$135.60$18.00 09/29$13.80–$135.60$132.20--
$870.00Nov 20$141.80$148.00$144.90$57.50 10/01$36.95–$144.90$141.8020
$870.00Dec 18$146.10$154.30$150.20$58.00 09/21$44.50–$150.20$146.10--
$870.00May 21$187.00$195.70$191.35$115.91 10/01$87.30–$191.35$187.00--
$1140.00Nov 20$5.10$8.60$6.85--$6.85–$6.85—$5.1010
$860.00Oct 16$142.20$149.20$145.70$23.00 09/30$18.05–$145.70$142.204
$860.00Nov 20$150.10$157.20$153.65$41.95 09/30$42.00–$153.65$150.10--
$860.00Dec 18$155.00$163.00$159.00$80.61 09/14$49.90–$159.00$155.00--
$860.00Jan 15$162.10$168.10$165.10$60.17 09/30$56.40–$165.10$162.10--
$860.00Feb 19$173.40$180.90$177.15$92.70 09/08$69.05–$177.15$173.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1000.00Oct 16$0.00$4.80$2.40$105.00 10/02$2.40–$144.20$2.402
$1000.00Nov 20$34.00$40.70$37.35$105.00 10/01$37.35–$145.25$37.3575
$1000.00Feb 19$60.00$66.40$63.20$135.30 08/06$63.20–$153.35$63.20--
$1000.00Mar 19$64.30$71.50$67.90$155.00 09/29$67.90–$155.25$67.90--
$990.00Oct 16$0.00$1.00$0.50$95.00 10/02$0.50–$134.50$0.5016
$990.00Nov 20$31.30$36.20$33.75--$33.75–$33.75—$31.3050
$980.00Oct 16$0.00$4.90$2.45$85.00 10/02$2.45–$123.95$2.45--
$980.00Dec 18$34.20$39.60$36.90$101.20 10/01$36.90–$128.40$36.90--
$970.00Nov 20$23.80$27.50$25.65$71.70 09/02$25.65–$117.80$25.65--
$970.00Oct 16$0.00$4.90$2.45--$2.45–$2.45—--6
$1040.00Nov 20$56.00$63.20$59.60--$59.60–$59.60—$56.004
$960.00Sep 17$71.00$81.00$76.00$120.90 10/01$76.00–$142.50$76.00--
$950.00Nov 20$17.10$21.70$19.40$76.40 08/28$19.40–$100.30$19.4091
$940.00Nov 20$13.90$18.00$15.95$70.20 08/28$15.95–$92.25$15.9525
$940.00Jan 15$25.20$30.20$27.70$70.30 09/04$27.70–$100.65$27.70--
$940.00Feb 19$34.00$43.60$38.80$94.30 08/11$38.80–$107.85$38.80--
$940.00Mar 19$41.50$47.70$44.60$90.90 10/02$44.60–$112.60$44.60--
$930.00Oct 16$0.00$4.90$2.45$45.00 09/10$2.45–$75.15$2.45--
$930.00Nov 20$12.30$16.50$14.40$49.10 09/03$14.40–$84.35$14.40--
$930.00Dec 18$17.20$23.30$20.25--$20.25–$20.25—$17.2010
$920.00Oct 16$0.00$4.90$2.45$49.97 09/18$0.88–$65.75$2.45107
$920.00Nov 20$8.80$15.10$11.95$59.00 09/08$11.95–$77.20$11.9513
$920.00Jan 15$21.60$25.50$23.55$52.70 09/03$23.55–$85.90$23.55--
$920.00Feb 19$29.40$36.90$33.15$84.60 08/11$33.15–$94.80$33.15--
$920.00Mar 19$32.70$41.20$36.95$80.40 09/14$36.95–$99.70$36.95--
$920.00May 21$45.40$50.60$48.00$92.90 09/24$48.00–$106.90$48.00--
$910.00Oct 16$0.00$4.90$2.45$49.90 09/18$1.80–$56.60$2.45--
$910.00Nov 20$6.60$13.90$10.25$50.50 10/02$10.25–$71.20$10.25--
$910.00Dec 18$12.40$18.80$15.60$66.30 08/12$15.60–$76.15$15.60--
$910.00Feb 19$29.00$31.70$30.35$78.00 09/24$30.35–$88.15$30.35104
$910.00May 21$41.90$47.30$44.60$92.10 09/24$44.60–$100.70$44.60--
$900.00Oct 16$0.00$4.90$2.45$15.00 10/01$0.65–$48.20$2.4585
$900.00Nov 20$5.30$10.00$7.65$40.00 10/01$7.65–$64.55$7.6519
$900.00Dec 18$9.90$14.80$12.35$47.73 09/01$12.35–$69.80$12.3510
$900.00Jan 15$17.10$19.20$18.15$64.20 09/24$18.15–$72.85$18.1542
$900.00Feb 19$24.10$31.60$27.85$72.60 09/24$27.85–$82.15$27.8528
$900.00Mar 19$28.10$33.60$30.85$68.10 10/02$30.85–$87.65$30.8540
$900.00May 21$39.00$44.40$41.70$82.50 09/24$41.70–$95.20$41.70--
$900.00Jun 17$39.90$49.00$44.45$78.00 09/01$44.45–$97.25$44.45--
$900.00Sep 17$50.00$59.00$54.50$107.00 09/29$54.50–$106.00$54.50--
$900.00Jan 21$61.00$71.00$66.00$100.43 09/01$66.00–$117.00$66.00--
$890.00Oct 16$0.00$4.90$2.45$18.00 10/01$1.00–$39.45$2.45--
$890.00Nov 20$4.20$11.10$7.65$57.10 09/29$7.65–$57.40$7.65--
$890.00Dec 18$11.00$13.40$12.20$47.80 09/21$12.20–$63.55$12.20110
$890.00Feb 19$23.80$26.70$25.25$65.50 09/24$25.25–$76.75$25.2514
$890.00May 21$34.00$43.00$38.50$77.90 09/24$38.50–$89.30$38.50--
$880.00Oct 16$0.00$4.90$2.45$15.35 10/02$1.05–$32.20$2.45--
$880.00Nov 20$3.20$10.00$6.60$51.60 09/29$6.60–$51.35$6.60--
$880.00Dec 18$7.20$12.20$9.70$46.60 08/31$9.70–$57.65$9.70140
$880.00Jan 15$13.70$15.50$14.60$44.50 10/02$14.60–$61.25$14.60--
$880.00Feb 19$18.80$27.20$23.00$61.40 09/24$23.00–$70.95$23.00--
$880.00Mar 19$22.60$27.50$25.05$60.30 10/01$25.05–$76.45$25.05--
$880.00May 21$31.40$40.70$36.05$76.80 09/24$36.05–$83.45$36.05--
$880.00Jun 17$34.30$43.00$38.65$95.25 08/20$38.65–$86.30$38.65--
$880.00Jan 21$55.00$64.00$59.50$102.00 08/27$59.50–$106.00$59.50--
$870.00Oct 16$0.00$4.90$2.45$7.25 10/02$1.05–$26.05$2.4554
$870.00Nov 20$3.30$8.10$5.70$26.64 10/02$5.70–$46.00$5.7062
$870.00Dec 18$5.70$13.00$9.35$44.50 09/11$9.35–$52.40$9.35--
$870.00Feb 19$17.20$24.70$20.95$57.30 09/24$20.95–$65.80$20.9513
$870.00May 21$30.90$35.90$33.40$72.00 09/24$33.40–$78.50$33.40--
$860.00Oct 16$0.00$1.70$0.85$7.50 10/02$0.85–$20.30$0.85--
$860.00Nov 20$1.90$5.40$3.65$34.80 09/18$3.65–$41.05$3.6540
$860.00Dec 18$4.70$11.60$8.15$43.10 09/18$8.15–$47.30$8.15--
$860.00Jan 15$10.40$15.50$12.95$36.90 10/01$12.95–$50.70$12.95--
$860.00Feb 19$15.20$23.20$19.20$52.90 09/24$19.20–$60.50$19.20--
$860.00Mar 19$18.60$26.20$22.40$51.40 10/01$22.40–$65.80$22.40--
$860.00May 21$28.30$33.70$31.00$65.50 09/24$31.00–$73.45$31.00--
$860.00Jun 17$30.20$38.00$34.10$85.25 08/20$34.10–$76.55$34.10--
$860.00Sep 17$38.00$48.00$43.00$84.00 09/25$43.00–$86.00$43.00--
$860.00Jan 21$49.00$58.00$53.50$78.02 09/03$53.50–$96.00$53.50--
$850.00Oct 16$0.00$0.05$0.03$4.60 10/02$0.03–$15.65$0.03--
$850.00Nov 20$1.55$6.20$3.88$21.65 10/02$3.88–$36.00$3.8818
$850.00Dec 18$5.80$10.70$8.25$39.52 09/25$8.25–$42.50$8.2516
$850.00Feb 19$13.40$21.50$17.45$37.15 09/04$17.45–$55.60$17.45--
$850.00Jan 21$46.00$55.00$50.50$76.00 10/01$50.50–$92.00$50.50--
$840.00Oct 16$0.00$4.90$2.45$4.50 10/01$0.90–$12.20$2.45--
$840.00Nov 20$1.00$6.20$3.60$20.80 10/02$3.60–$32.90$3.60--
$840.00Dec 18$1.35$9.90$5.63$25.00 10/02$5.63–$37.25$5.63--
$840.00Jan 15$6.10$11.80$8.95$39.30 09/30$8.95–$40.70$8.95--
$840.00Feb 19$11.60$20.00$15.80$38.50 09/01$15.80–$51.25$15.80--
$840.00Mar 19$14.90$22.60$18.75$43.60 10/01$18.75–$56.90$18.75--
$840.00Sep 17$33.00$42.00$37.50$67.75 08/28$37.50–$77.00$37.50--
$840.00Jan 21$44.00$52.00$48.00$70.56 09/02$48.00–$87.50$48.00--
$840.00Jun 17$25.80$33.70$29.75--$29.75–$29.75—$25.8022
$830.00Oct 16$0.00$4.90$2.45$4.66 10/02$0.58–$9.90$2.45--
$830.00Nov 20$0.20$8.30$4.25$13.00 10/01$4.25–$27.75$4.25--
$830.00Dec 18$1.00$10.00$5.50$24.40 10/02$5.50–$33.90$5.50--
$830.00Feb 19$9.90$18.50$14.20$31.50 09/04$14.20–$46.85$14.20--
$830.00Jan 21$41.00$50.00$45.50$71.20 09/01$45.50–$83.50$45.50--
$820.00Oct 16$0.00$4.90$2.45$1.85 10/02$0.45–$6.45$1.85--
$820.00Nov 20$1.00$6.00$3.50$15.00 10/02$3.50–$24.35$3.50--
$820.00Dec 18$1.30$8.90$5.10$20.20 10/02$5.10–$30.20$5.10--
$820.00Jan 15$4.40$8.50$6.45$33.30 09/30$6.45–$33.50$6.45--
$820.00Feb 19$8.50$17.10$12.80$34.60 09/08$12.80–$43.15$12.80--
$820.00Mar 19$11.30$19.40$15.35$37.90 10/02$15.35–$48.55$15.35--
$820.00Jan 21$38.00$47.00$42.50$94.40 08/05$42.50–$79.00$42.50--
$810.00Oct 16$0.00$4.90$2.45$4.60 10/01$2.20–$5.90$2.45--
$810.00Nov 20$0.00$4.90$2.45$10.00 10/01$2.45–$20.75$2.45--
$810.00Dec 18$3.10$7.20$5.15$20.20 09/24$5.15–$26.45$5.1511
$810.00Feb 19$7.00$15.90$11.45$33.10 08/26$11.45–$39.45$11.45--

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 718
Total Puts 249
Put/Call Ratio 0.35
Net Difference 469

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,631
Total Puts 1,684
Average Put/Call Ratio 0.62
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