Tour v528
MCK
MCKESSON CORP
$899.56 -1.25%
(9/14 18:50) ◀
|
Tuesday, September 15, 2026 (6:50pm)
January 2026
|
▶ (9/18 18:44)
◀ 9/15 18:50 ▶

Option Volume

Detail
ℹ
Current (09/15) 814
Calls: 682 (84%)
Puts: 132 (16%)
Prior (09/14) 773
Calls: 690 (89%)
Puts: 83 (11%)
Current vs Prior +5.30%
Calls: -1.16% (Calls)
Puts: +59.04% (Puts)
Prior 7-Day Total 3,564
Calls: 2,356 (66%)
Puts: 1,208 (34%)
Prior 7-Day Average 509
Calls: 336 (66%)
Puts: 172 (34%)
Current vs Prior 7-Day Avg +59.88%
Calls: +102.63%
Puts: -23.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $27.91M
Calls: $27.81M (100%)
Puts: $100.7K (0%)
Prior (09/14) $24.73M
Calls: $24.66M (100%)
Puts: $66.3K (0%)
Current vs Prior +12.88%
Calls: +12.77%
Puts: +51.86%
Prior 7-Day Total $31.37M
Calls: $29.07M (93%)
Puts: $2.30M (7%)
Prior 7-Day Average $4.48M
Calls: $4.15M (93%)
Puts: $329.1K (7%)
Current vs Prior 7-Day Avg +522.73%
Calls: +569.66%
Puts: -69.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.19
Prior (09/14) 0.12
Current vs Prior +60.90%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -75.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 2,926
Calls: 2,206 (75%)
Puts: 720 (25%)
Prior (09/14) 3,244
Calls: 2,568 (79%)
Puts: 676 (21%)
Current vs Prior -9.80%
Prior 7-Day Total 17,632
Calls: 11,938 (68%)
Puts: 5,694 (32%)
Prior 7-Day Average 2,518
Calls: 1,705 (68%)
Puts: 813 (32%)
Current vs Prior 7-Day Avg +16.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 2.91% | 6.43%2.91% | 6.43%
Prior 2.78% | 6.33%2.78% | 6.33%
Current vs Prior +4.87% | +1.53%+4.87% | +1.53%
Prior 7-Day Avg 3.75% | 7.11%3.75% | 7.11%
Current vs 7-Day Avg -22.30% | -9.54%-22.30% | -9.54%
Prior 7-Day Eod 2.78% | 6.33%2.78% | 6.33%
Current vs 7-Day Eod +4.87% | +1.53%+4.87% | +1.53%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Prior 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($27.81M) vs puts ($100.7K). Dollar volume significantly above 7-day average (523% higher). Extreme bullish P/C ratio of 0.19 - heavy call buying (682 calls vs 132 puts). P/C ratio rising 61% - increased hedging/bearish 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 2 of results (avg 5.6%, best 4.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Sep 18156.20163.90$160.054.8%10.9227
$800.00Sep 1896.00102.30$99.156.4%20.89169
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. 9 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Sep 18156.20163.90$160.054.8%10.9227
$840.00Sep 1856.0064.60$60.3014.3%10.91169
$800.00Sep 1896.00102.30$99.156.4%20.89169
$860.00Sep 1837.1045.00$41.0519.2%30.85277
$880.00Sep 1819.4027.20$23.3033.5%20.76176
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Sep 187.7013.50$10.6054.7%10.5197

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 151, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Sep 180.009.00$4.50200.0%220.1793
$950.00Oct 164.2010.90$7.5588.7%220.22--
$960.00Sep 180.101.25$0.68169.1%190.0584
$920.00Sep 181.006.30$3.65145.2%90.23491
$930.00Sep 180.253.40$1.83172.1%40.1485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Sep 180.006.60$3.30200.0%130.15165
$900.00Oct 1621.8026.80$24.3020.6%110.48--
$880.00Oct 1613.6018.30$15.9529.5%100.36--
$820.00Sep 180.000.55$0.28196.4%50.0263
$890.00Sep 181.259.00$5.13151.1%50.3424

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 64.2%, max 171.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$950.00Sep 18Oct 1662.9%23.2%171.4%4493
$920.00Sep 18Oct 1634.3%25.8%33.1%10567
$890.00Sep 18Oct 1628.0%24.5%14.1%3107
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Sep 18Oct 1632.4%23.4%38.4%1297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 7.85, avg 4.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$910.00$920.00Sep 18$1.35$8.65$1.3533%6.41$911.35
$900.00$920.00Oct 16$9.15$10.85$9.1552%1.19$909.15
$920.00$930.00Sep 18$1.82$8.18$1.8223%4.49$921.82
$890.00$900.00Oct 16$5.90$4.10$5.9058%0.69$895.90
$890.00$910.00Sep 18$10.60$9.40$10.6066%0.89$900.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$890.00$880.00Sep 18$1.13$8.87$1.1334%7.85$888.87
$840.00$830.00Oct 16$0.45$9.55$0.4516%21.22$839.55
$900.00$880.00Oct 16$8.35$11.65$8.3548%1.40$891.65
$830.00$800.00Oct 16$2.70$27.30$2.7014%10.11$827.30
$880.00$870.00Sep 18$2.02$7.98$2.0224%3.95$877.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.62, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$950.00$960.00Sep 18$3.82$3.82$6.1883%0.62$953.82
$930.00$950.00Oct 16$6.35$6.35$13.6566%0.47$936.35
$920.00$930.00Oct 16$4.60$4.60$5.4060%0.85$924.60
$920.00$930.00Sep 18$1.82$1.82$8.1877%0.22$921.82
$900.00$920.00Oct 16$9.15$9.15$10.8548%0.84$909.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$860.00$820.00Sep 18$3.02$3.02$36.9885%0.08$856.98
$850.00$840.00Oct 16$2.45$2.45$7.5579%0.32$847.55
$880.00$850.00Oct 16$7.90$7.90$22.1064%0.36$872.10
$880.00$870.00Sep 18$2.02$2.02$7.9876%0.25$877.98
$830.00$800.00Oct 16$2.70$2.70$27.3086%0.10$827.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $15.82, cheapest $13.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$890.00Sep 18Oct 16$17.9528.0%24.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$900.00Sep 18Oct 16$13.7032.4%23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.30% of stock, avg 4.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$890.00Sep 18$15.60$5.13$20.73$869.27$910.732.30%
$880.00Sep 18$23.30$4.00$27.30$852.70$907.303.03%
$860.00Sep 18$41.05$3.30$44.35$815.65$904.354.93%
$900.00Oct 16$27.65$24.30$51.95$848.05$951.955.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.42% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$930.00$870.00Sep 18$1.83$1.98$3.81$866.19$933.81
$930.00$860.00Sep 18$1.83$3.30$5.13$854.87$935.13
$920.00$870.00Sep 18$3.65$1.98$5.63$864.37$925.63
$930.00$880.00Sep 18$1.83$4.00$5.83$874.17$935.83
$930.00$720.00Sep 18$1.83$4.30$6.13$713.87$936.13
$950.00$870.00Sep 18$4.50$1.98$6.48$863.52$956.48
$920.00$860.00Sep 18$3.65$3.30$6.95$853.05$926.95
$920.00$880.00Sep 18$3.65$4.00$7.65$872.35$927.65
$950.00$860.00Sep 18$4.50$3.30$7.80$852.20$957.80
$910.00$870.00Sep 18$5.00$1.98$6.98$863.02$916.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.40, avg credit $5.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
870/880950/960Sep 18$5.84$4.1659%1.40$874.16$955.84
880/890950/960Sep 18$4.95$5.0549%0.98$885.05$954.95
870/880920/930Sep 18$3.84$6.1653%0.62$876.16$923.84
840/850930/950Oct 16$8.80$11.2046%0.79$841.20$938.80
870/880910/920Sep 18$3.37$6.6343%0.51$876.63$913.37
880/890920/930Sep 18$2.95$7.0543%0.42$887.05$922.95
830/840930/950Oct 16$6.80$13.2050%0.52$833.20$936.80
880/890910/920Sep 18$2.48$7.5233%0.33$887.52$912.48
800/830930/950Oct 16$9.05$20.9552%0.43$820.95$939.05
820/860950/960Sep 18$6.84$33.1668%0.21$853.16$956.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 12.33, cheapest $1.50)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$840.00$860.00$880.00Sep 18$1.50$18.5015%12.33
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$830.00$840.00$850.00Oct 16$2.00$8.007%4.00
$880.00$890.00$900.00Sep 18$4.34$5.6627%1.30
$860.00$870.00$880.00Sep 18$3.34$6.669%1.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-38.25, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$740.00$800.001:2Sep 18-$38.25$21.75
$800.00$840.001:2Sep 18-$21.45$18.55
$860.00$880.001:2Sep 18-$5.55$14.45
$930.00$950.001:2Oct 16-$1.20$18.80
$920.00$930.001:2Sep 18-$0.01$9.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$850.001:2Oct 16-$0.15$29.85
$900.00$880.001:2Oct 16-$7.60$12.40
$890.00$880.001:2Sep 18-$2.87$7.13
$850.00$840.001:2Oct 16-$3.15$6.85
$820.00$720.001:2Sep 18-$8.32$91.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.81%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$920.00Oct 16$16.300.402.3%1.81%4.08%176
$900.00Oct 16$24.000.520.1%2.67%2.72%1--
$930.00Oct 16$12.100.343.4%1.35%4.73%3--
$950.00Oct 16$4.200.225.6%0.47%6.07%22--
$910.00Sep 18$3.000.331.2%0.33%1.49%2--
$920.00Sep 18$1.000.232.3%0.11%2.38%9491
$930.00Sep 18$0.250.143.4%0.03%3.41%485

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 692 vol/day, 196 traded recently)

MCK averages only 692 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 $850.00 01-21 call last traded $195.07 on 09/02 (now $172.00/$181.00) — try a limit near $176.50. Also watch the $900.00 01-21 call last traded $164.50 on 09/03 (now $145.00/$153.00) — try a limit near $149.00; the $850.00 11-20 call last traded $103.10 on 09/02 (now $77.20/$83.70) — try a limit near $80.45. Most tradeable put: the $820.00 12-18 put last traded $18.45 on 09/04 (now $17.80/$24.60) — try a limit near $18.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$900.00Sep 18$6.90$13.00$9.95$31.71 09/02$5.00–$36.45$9.95--
$900.00Oct 16$24.00$31.30$27.65$37.95 09/01$11.45–$50.70$27.65--
$900.00Nov 20$46.00$54.30$50.15$63.83 09/02$29.25–$70.35$50.15--
$900.00Dec 18$54.00$60.50$57.25$66.20 09/04$35.50–$76.55$57.2540
$900.00Jan 15$61.00$67.50$64.25$73.17 09/04$41.90–$84.75$64.25--
$900.00Feb 19$74.30$80.80$77.55$88.43 07/29$52.40–$96.05$77.55--
$900.00Mar 19$81.40$88.40$84.90$96.20 09/03$57.45–$101.90$84.90--
$900.00Jun 17$102.20$110.70$106.45$108.00 08/07$77.50–$123.40$106.45--
$900.00Jan 21$145.00$153.00$149.00$164.50 09/03$115.50–$168.00$149.0056
$890.00Sep 18$13.00$18.20$15.60$42.88 09/03$7.30–$44.60$15.6089
$890.00Oct 16$30.00$37.10$33.55$35.40 08/27$14.10–$57.60$33.5518
$890.00Nov 20$52.00$57.90$54.95$64.93 08/26$32.60–$76.55$54.95--
$890.00Dec 18$59.00$65.20$62.10$60.38 08/27$39.55–$83.25$60.38--
$910.00Sep 18$3.00$7.00$5.00$15.85 09/04$3.35–$29.50$5.00--
$910.00Oct 16$20.00$24.90$22.45$32.80 09/01$8.45–$44.20$22.45--
$910.00Nov 20$41.00$47.30$44.15$44.70 08/31$24.90–$63.75$44.15--
$910.00Dec 18$49.00$55.50$52.25$56.25 08/25$31.80–$71.00$52.25--
$910.00Feb 19$69.20$76.40$72.80$88.77 09/03$48.50–$89.95$72.80--
$880.00Sep 18$19.40$27.20$23.30$37.18 09/04$10.20–$52.40$23.30176
$880.00Oct 16$36.00$42.80$39.40$62.25 09/02$17.80–$64.75$39.40--
$880.00Nov 20$58.00$63.60$60.80$73.45 09/01$37.50–$82.45$60.8015
$880.00Dec 18$64.10$73.30$68.70$60.15 08/06$43.20–$89.05$64.10--
$880.00Jan 15$72.00$80.00$76.00$95.51 09/02$49.10–$96.30$76.00--
$880.00Feb 19$84.50$93.10$88.80$80.30 07/17$60.05–$108.70$84.50--
$880.00Mar 19$91.50$100.10$95.80$100.55 08/06$65.15–$113.90$95.80--
$880.00Jun 17$112.90$121.70$117.30$110.50 08/25$86.00–$134.65$112.90--
$880.00Jan 21$156.00$164.00$160.00$172.42 09/04$124.50–$178.00$160.00--
$920.00Sep 18$1.00$6.30$3.65$14.70 09/04$2.05–$22.55$3.65491
$920.00Oct 16$16.30$20.70$18.50$35.15 09/03$7.30–$38.15$18.5076
$920.00Nov 20$36.00$44.30$40.15$38.94 08/31$23.30–$58.40$38.94--
$920.00Dec 18$43.00$52.20$47.60$45.80 08/27$28.40–$65.30$45.80--
$920.00Jan 15$51.00$56.90$53.95$71.00 09/03$34.30–$73.25$53.95--
$920.00Feb 19$64.30$70.90$67.60$82.55 09/03$44.45–$84.70$67.60--
$920.00Mar 19$70.80$79.00$74.90$85.70 09/04$49.55–$90.35$74.90--
$920.00Jun 17$92.10$100.70$96.40$70.35 08/20$69.50–$113.75$92.10--
$920.00Jan 21$135.00$143.00$139.00$150.76 09/02$107.45–$157.00$139.00--
$870.00Sep 18$28.00$35.70$31.85$60.15 09/03$14.25–$61.30$31.85--
$870.00Oct 16$43.20$50.20$46.70$34.10 08/21$24.15–$72.55$43.20--
$870.00Nov 20$64.00$71.30$67.65$51.48 08/19$41.30–$89.45$64.00--
$870.00Dec 18$70.20$79.10$74.65$72.00 08/18$46.90–$96.10$72.00--
$930.00Sep 18$0.25$3.40$1.83$16.20 09/03$0.57–$16.50$1.8385
$930.00Oct 16$12.10$15.70$13.90$14.02 08/31$6.65–$32.45$13.90--
$930.00Nov 20$32.20$40.20$36.20$45.00 09/04$21.10–$53.90$36.20--
$930.00Dec 18$39.00$47.60$43.30$55.45 09/03$25.30–$60.20$43.30--
$860.00Sep 18$37.10$45.00$41.05$69.60 09/03$17.95–$69.80$41.05277
$860.00Oct 16$51.00$57.20$54.10$30.60 08/20$28.70–$80.85$51.00--
$860.00Nov 20$70.00$76.10$73.05$87.28 09/01$45.75–$96.90$73.05--
$860.00Dec 18$77.00$84.90$80.95$78.49 07/28$51.75–$102.40$78.49--
$860.00Jan 15$85.00$90.90$87.95$95.06 09/04$58.55–$109.90$87.95--
$860.00Mar 19$103.00$111.60$107.30$126.55 07/29$74.50–$126.55$107.30--
$860.00Jan 21$167.00$174.00$170.50$187.00 09/03$133.50–$190.00$170.50--
$940.00Sep 18$0.00$9.60$4.80$11.55 09/03$2.05–$12.50$4.80--
$940.00Oct 16$8.30$12.60$10.45$25.00 09/02$5.95–$26.40$10.45--
$940.00Nov 20$28.00$33.90$30.95$30.04 08/31$17.35–$47.95$30.04--
$940.00Dec 18$35.00$41.00$38.00$45.18 09/04$23.15–$55.05$38.00--
$940.00Jan 15$42.00$49.60$45.80$60.64 09/02$28.30–$62.15$45.80--
$940.00Feb 19$55.10$61.10$58.10$65.02 09/04$38.45–$74.75$58.10--
$940.00Mar 19$61.60$70.00$65.80$74.50 09/04$43.30–$79.75$65.80--
$940.00Jun 17$82.70$91.00$86.85$99.93 09/02$61.75–$102.65$86.85--
$940.00Jan 21$126.00$135.00$130.50$141.01 09/02$99.35–$147.00$130.50--
$850.00Sep 18$47.00$55.00$51.00$51.40 08/28$22.20–$79.80$51.00--
$850.00Oct 16$58.00$64.80$61.40$37.30 08/20$32.70–$88.55$58.00--
$850.00Nov 20$77.20$83.70$80.45$103.10 09/02$50.85–$103.25$80.4565
$850.00Dec 18$84.00$91.20$87.60$81.73 08/06$56.75–$110.25$84.00--
$850.00Jan 21$172.00$181.00$176.50$195.07 09/02$138.50–$196.00$176.5036
$950.00Sep 18$0.00$9.00$4.50$8.94 09/02$1.02–$8.85$4.5093
$950.00Oct 16$4.20$10.90$7.55$14.90 09/04$5.83–$22.50$7.55--
$950.00Nov 20$24.00$30.20$27.10$40.87 09/02$15.60–$43.15$27.1045
$950.00Dec 18$31.00$37.40$34.20$36.65 08/06$20.50–$50.05$34.20--
$840.00Sep 18$56.00$64.60$60.30$89.15 09/02$26.65–$88.45$60.30169
$840.00Nov 20$84.00$92.10$88.05$66.13 08/21$55.55–$112.05$84.00--
$840.00Dec 18$90.00$98.80$94.40$98.20 08/10$62.25–$117.10$94.40--
$840.00Jan 15$97.00$105.10$101.05$112.20 09/04$68.35–$124.85$101.05--
$840.00Feb 19$109.00$117.70$113.35$128.35 09/04$79.10–$134.55$113.35--
$840.00Mar 19$116.00$124.00$120.00$96.10 08/21$84.75–$140.25$116.00--
$840.00Jun 17$136.20$145.20$140.70$133.20 08/25$105.00–$160.95$136.20--
$840.00Jan 21$178.00$186.00$182.00$177.23 07/28$143.10–$202.00$178.00--
$960.00Sep 18$0.10$1.25$0.68$6.20 09/02$0.68–$6.30$0.6884
$960.00Oct 16$3.30$8.10$5.70$12.50 09/04$4.70–$19.25$5.70--
$960.00Nov 20$20.00$26.70$23.35$30.00 09/04$13.85–$38.60$23.3588
$960.00Jan 15$34.00$41.90$37.95$43.50 09/04$23.25–$52.05$37.95--
$960.00Feb 19$46.30$55.00$50.65$56.27 09/04$32.35–$64.00$50.65--
$960.00Mar 19$53.10$61.60$57.35$53.70 08/25$37.25–$70.90$53.70--
$960.00Jun 17$73.80$82.40$78.10$79.90 08/07$53.50–$92.45$78.10--
$960.00Jan 21$117.00$126.00$121.50$108.79 07/17$92.00–$136.65$117.00--
$830.00Sep 18$66.60$74.00$70.30$81.00 08/26$32.60–$98.95$70.30--
$830.00Nov 20$91.00$97.80$94.40$108.87 09/01$61.35–$120.00$94.40--
$970.00Sep 18$0.00$8.60$4.30$3.03 09/02$1.45–$5.00$3.03--
$970.00Oct 16$0.00$10.00$5.00$14.60 09/02$2.78–$15.55$5.00--
$970.00Nov 20$17.00$23.60$20.30$25.59 09/01$12.65–$34.85$20.30--
$970.00Dec 18$24.00$31.80$27.90$16.37 08/20$17.10–$41.30$24.00--
$980.00Sep 18$0.00$8.60$4.30$1.30 09/04$0.43–$4.95$1.30--
$980.00Oct 16$0.00$10.00$5.00$7.79 08/26$3.58–$12.80$5.00--
$980.00Nov 20$14.00$22.70$18.35$13.20 08/21$9.95–$31.15$14.00--
$980.00Dec 18$20.00$28.50$24.25$18.50 08/17$14.40–$36.80$20.00--
$980.00Jan 15$27.00$35.20$31.10$42.00 09/03$19.00–$45.35$31.10--
$980.00Feb 19$38.80$47.30$43.05$52.15 09/03$27.95–$55.85$43.05--
$980.00Mar 19$45.20$53.80$49.50$50.00 08/26$31.75–$61.90$49.50--
$800.00Sep 18$96.00$102.30$99.15--$99.15–$99.15—$96.00169
$740.00Sep 18$156.20$163.90$160.05--$160.05–$160.05—$156.2027
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$900.00Sep 18$7.70$13.50$10.60$8.19 09/03$5.30–$64.30$8.1997
$900.00Oct 16$21.80$26.80$24.30$18.85 09/03$19.05–$67.60$21.80--
$900.00Nov 20$40.00$48.70$44.35$35.40 09/03$35.05–$80.85$40.00--
$900.00Dec 18$46.90$52.10$49.50$47.73 09/01$40.45–$85.40$47.73--
$900.00Jan 15$50.00$57.70$53.85$49.80 09/04$45.45–$88.30$50.00--
$900.00Mar 19$64.80$71.90$68.35$65.99 09/01$57.20–$98.60$65.99--
$900.00Jun 17$76.30$84.90$80.60$78.00 09/01$69.95–$110.00$78.00--
$900.00Sep 17$86.00$96.00$91.00$96.02 08/28$82.00–$121.00$91.00--
$900.00Jan 21$97.00$106.00$101.50$100.43 09/01$92.80–$132.00$100.43--
$890.00Sep 18$1.25$9.00$5.13$8.10 09/04$5.13–$55.90$5.1324
$890.00Oct 16$18.80$22.50$20.65$20.90 09/04$14.90–$60.45$20.65--
$890.00Nov 20$36.90$43.60$40.25$31.80 09/02$31.90–$74.50$36.90--
$890.00Dec 18$42.20$48.50$45.35$42.10 09/01$37.05–$78.75$42.20--
$890.00Feb 19$55.10$62.30$58.70$51.20 09/02$49.80–$90.25$55.10--
$910.00Sep 18$11.40$19.80$15.60$11.40 09/03$10.45–$72.70$11.40--
$910.00Oct 16$27.20$34.20$30.70$24.60 09/02$22.50–$75.50$27.20--
$910.00Dec 18$51.00$58.50$54.75$66.30 08/12$44.90–$91.95$54.75--
$880.00Sep 18$0.50$7.50$4.00$4.34 09/04$3.33–$47.30$4.00--
$880.00Oct 16$13.60$18.30$15.95$13.60 09/02$13.15–$53.55$13.60--
$880.00Nov 20$32.70$39.40$36.05$44.90 08/27$27.35–$68.35$36.05--
$880.00Dec 18$36.20$44.00$40.10$46.60 08/31$33.75–$72.55$40.10--
$880.00Jan 15$41.00$49.30$45.15$38.40 09/02$37.75–$76.30$41.00--
$880.00Feb 19$49.80$58.40$54.10$48.60 09/02$45.50–$84.10$49.80--
$880.00Mar 19$54.70$63.00$58.85$56.50 09/01$49.40–$87.30$56.50--
$880.00Jun 17$67.20$75.80$71.50$95.25 08/20$61.75–$100.00$71.50--
$880.00Jan 21$88.00$97.00$92.50$102.00 08/27$84.50–$121.50$92.50--
$920.00Sep 18$18.40$27.00$22.70$22.00 09/04$14.25–$81.60$22.00--
$920.00Oct 16$32.60$39.40$36.00$26.10 09/03$26.95–$83.55$32.60--
$920.00Nov 20$50.00$58.50$54.25$45.00 09/02$43.20–$95.20$50.00--
$920.00Jan 15$60.00$67.70$63.85$52.70 09/03$53.40–$101.00$60.00--
$920.00Feb 19$70.50$76.90$73.70$84.60 08/11$61.20–$108.85$73.70--
$920.00Mar 19$75.30$81.80$78.55$67.00 09/02$65.50–$111.70$75.30--
$920.00Jun 17$86.10$94.00$90.05$115.00 07/30$78.05–$123.00$90.05--
$870.00Sep 18$0.05$3.90$1.98$4.00 09/04$1.40–$41.35$1.98--
$870.00Oct 16$11.20$16.10$13.65$14.60 09/04$10.55–$48.15$13.65--
$870.00Nov 20$28.90$35.50$32.20$35.70 08/28$24.65–$61.90$32.20--
$870.00Dec 18$32.60$40.90$36.75$40.00 08/28$30.15–$67.15$36.75--
$870.00Feb 19$45.60$54.20$49.90$53.00 08/28$41.80–$78.45$49.90--
$930.00Sep 18$27.40$35.20$31.30$81.20 08/20$18.70–$91.35$31.30--
$930.00Oct 16$39.00$46.00$42.50$32.82 09/03$30.95–$93.55$39.00--
$930.00Nov 20$55.30$64.10$59.70$49.10 09/03$48.10–$102.25$55.30--
$860.00Sep 18$0.00$6.60$3.30$3.53 09/03$0.78–$34.90$3.30165
$860.00Oct 16$7.40$13.00$10.20$12.00 09/04$8.60–$43.05$10.20--
$860.00Nov 20$25.40$31.90$28.65$28.50 09/01$21.80–$57.05$28.50--
$860.00Dec 18$29.00$37.70$33.35$65.00 07/17$27.40–$61.45$33.35--
$860.00Jan 15$33.00$41.50$37.25$33.60 09/04$31.45–$65.40$33.60--
$860.00Feb 19$41.70$50.20$45.95$45.50 09/01$39.10–$73.15$45.50--
$860.00Mar 19$47.30$54.50$50.90$49.18 08/26$43.35–$76.30$49.18--
$860.00Jun 17$58.80$67.30$63.05$85.25 08/20$54.05–$88.50$63.05--
$860.00Jan 21$80.00$89.00$84.50$78.02 09/03$77.50–$111.00$80.00--
$940.00Nov 20$62.40$69.50$65.95$70.20 08/28$53.10–$110.55$65.95--
$940.00Jan 15$71.00$79.50$75.25$70.30 09/04$62.30–$116.50$71.00--
$940.00Feb 19$80.80$87.80$84.30$94.30 08/11$70.55–$121.70$84.30--
$850.00Sep 18$0.00$9.60$4.80$4.56 09/04$1.33–$29.50$4.56--
$850.00Oct 16$6.00$10.10$8.05$6.50 09/03$7.00–$37.95$6.5021
$850.00Nov 20$22.10$28.60$25.35$21.50 09/04$19.00–$52.10$22.10--
$850.00Dec 18$25.00$34.10$29.55$53.15 08/20$24.55–$56.20$29.55--
$850.00Feb 19$38.00$46.70$42.35$37.15 09/04$35.65–$67.80$38.00--
$950.00Nov 20$68.60$75.70$72.15$76.40 08/28$58.70–$118.95$72.15--
$840.00Sep 18$0.10$3.60$1.85$1.25 09/03$0.30–$23.25$1.25--
$840.00Oct 16$3.00$8.20$5.60$5.80 09/03$5.60–$32.70$5.6018
$840.00Nov 20$19.30$25.60$22.45$17.30 09/03$16.50–$47.45$19.30--
$840.00Dec 18$22.00$30.00$26.00$22.60 09/04$22.05–$51.85$22.60--
$840.00Jan 15$26.30$34.30$30.30$26.00 09/03$24.85–$56.00$26.30--
$840.00Feb 19$34.50$43.10$38.80$38.50 09/01$32.55–$63.70$38.50--
$840.00Mar 19$39.10$47.60$43.35$45.90 08/26$36.05–$66.35$43.35--
$840.00Jun 17$51.10$59.70$55.40$81.00 07/27$48.05–$78.50$55.40--
$840.00Sep 17$61.00$70.00$65.50$67.75 08/28$58.50–$90.50$65.50--
$840.00Jan 21$72.00$81.00$76.50$70.56 09/02$69.25–$101.50$72.00--
$830.00Sep 18$0.00$2.05$1.02$1.00 09/04$0.25–$19.35$1.00--
$830.00Oct 16$3.50$6.80$5.15$4.61 09/03$3.75–$28.85$4.6117
$830.00Nov 20$16.20$22.90$19.55$19.80 09/01$15.45–$43.05$19.55--
$830.00Dec 18$20.50$27.10$23.80$49.29 08/03$19.10–$46.85$23.80--
$830.00Feb 19$31.20$39.80$35.50$31.50 09/04$30.65–$58.20$31.50--
$830.00Jan 21$68.00$77.00$72.50$71.20 09/01$65.15–$96.50$71.20--
$970.00Nov 20$82.00$87.30$84.65$71.70 09/02$69.40–$135.80$82.00--
$820.00Sep 18$0.00$0.55$0.28$1.75 09/01$0.28–$15.65$0.2863
$820.00Oct 16$1.50$5.60$3.55$5.90 09/01$3.05–$24.35$3.55--
$820.00Nov 20$13.50$20.50$17.00$20.70 08/31$13.45–$38.15$17.00--
$820.00Dec 18$17.80$24.60$21.20$18.45 09/04$17.55–$42.85$18.4560
$820.00Jan 15$21.10$27.80$24.45$29.70 08/31$20.35–$46.70$24.45--
$820.00Mar 19$32.40$40.90$36.65$76.50 07/13$30.60–$57.25$36.65--
$820.00Jun 17$44.10$52.50$48.30$68.46 07/30$42.10–$71.00$48.30--
$820.00Jan 21$64.00$73.00$68.50$94.40 08/05$62.50–$92.00$68.50--
$810.00Sep 18$0.00$8.60$4.30$2.92 09/04$1.02–$12.55$2.92--
$810.00Oct 16$0.00$5.70$2.85$7.80 08/27$2.20–$21.55$2.85--
$810.00Nov 20$10.00$18.80$14.40$13.99 09/01$10.45–$34.35$13.99--
$810.00Dec 18$15.50$22.30$18.90$34.60 08/13$15.55–$39.85$18.90--
$810.00Feb 19$25.30$33.40$29.35$33.10 08/26$24.80–$50.15$29.35--
$990.00Sep 18$86.10$95.30$90.70$135.00 08/19$64.80–$150.55$90.70--
$800.00Sep 18$0.00$8.60$4.30$0.60 09/03$0.40–$10.00$0.60--
$800.00Oct 16$1.60$3.30$2.45$3.30 09/04$2.25–$17.65$2.45--
$800.00Nov 20$9.30$15.80$12.55$10.72 09/04$9.80–$30.95$10.7268
$800.00Dec 18$13.10$21.00$17.05$19.53 08/26$13.75–$35.65$17.05123
$800.00Jan 15$16.80$22.30$19.55$18.00 08/26$17.10–$38.55$18.00--
$800.00Feb 19$23.00$30.80$26.90$30.70 08/28$23.45–$46.10$26.90--
$800.00Mar 19$27.00$35.00$31.00$33.50 08/26$25.85–$49.35$31.00--
$1000.00Feb 19$117.70$125.70$121.70$135.30 08/06$104.55–$169.05$121.70--
$740.00Dec 18$6.00$8.70$7.35--$7.35–$7.35—$6.0032
$700.00Dec 18$4.30$4.70$4.50--$4.50–$4.50—$4.3032

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 682
Total Puts 132
Put/Call Ratio 0.19
Net Difference 550

Prior's Put/Call Breakdown

Total Calls 690
Total Puts 83
Put/Call Ratio 0.12
Net Difference 607

Prior 7-Day Put/Call Summary

Total Calls 2,356
Total Puts 1,208
Average Put/Call Ratio 0.78
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