Tour v528
MCK
MCKESSON CORP
$874.65 -0.56%
$923.83 (+5.62%)🌙
as of 09/18 06:44 PM
(9/15 18:50) ◀
|
Friday, September 18, 2026 (6:44pm)
January 2026
|
▶ (9/21 18:44)
◀ 9/18 18:44 ▶

Option Volume

Detail
ℹ
Current (09/18) 490
Calls: 218 (44%)
Puts: 272 (56%)
Prior (09/15) 814
Calls: 682 (84%)
Puts: 132 (16%)
Current vs Prior -39.80%
Calls: -68.04% (Calls)
Puts: +106.06% (Puts)
Prior 7-Day Total 4,073
Calls: 2,915 (72%)
Puts: 1,158 (28%)
Prior 7-Day Average 581
Calls: 416 (72%)
Puts: 165 (28%)
Current vs Prior 7-Day Avg -15.79%
Calls: -47.65%
Puts: +64.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $755.1K
Calls: $502.6K (67%)
Puts: $252.5K (33%)
Prior (09/15) $27.91M
Calls: $27.81M (100%)
Puts: $100.7K (0%)
Current vs Prior -97.29%
Calls: -98.19%
Puts: +150.63%
Prior 7-Day Total $58.21M
Calls: $56.03M (96%)
Puts: $2.18M (4%)
Prior 7-Day Average $8.32M
Calls: $8.00M (96%)
Puts: $312.1K (4%)
Current vs Prior 7-Day Avg -90.92%
Calls: -93.72%
Puts: -19.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.25
Prior (09/15) 0.19
Current vs Prior +544.65%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +110.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 1,930
Calls: 1,325 (69%)
Puts: 605 (31%)
Prior (09/15) 2,926
Calls: 2,206 (75%)
Puts: 720 (25%)
Current vs Prior -34.04%
Prior 7-Day Total 17,658
Calls: 12,314 (70%)
Puts: 5,344 (30%)
Prior 7-Day Average 2,522
Calls: 1,759 (70%)
Puts: 763 (30%)
Current vs Prior 7-Day Avg -23.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 1.30% | 6.03%1.30% | 6.03%
Prior 2.91% | 6.43%2.91% | 6.43%
Current vs Prior +107.07% | +67.83%-55.33% | -6.22%
Prior 7-Day Avg 3.55% | 7.00%3.55% | 7.00%
Current vs 7-Day Avg +69.75% | +54.26%-63.38% | -13.80%
Prior 7-Day Eod 2.91% | 6.43%2.91% | 6.43%
Current vs 7-Day Eod +107.07% | +67.83%-55.33% | -6.22%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 67% call dollar volume ($502.6K). Light premium activity with dollar volume down 97% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 545% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 6.7%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Sep 18170.00177.20$173.604.1%20.928
$700.00Oct 16173.00181.10$177.054.6%20.99--
$760.00Sep 18110.00116.80$113.406.0%20.9035
$750.00Oct 16124.00131.90$127.956.2%10.97--
$800.00Sep 1870.0076.90$73.459.4%10.88--
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. 23 found (avg delta 0.83, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Oct 16173.00181.10$177.054.6%20.99--
$750.00Oct 16124.00131.90$127.956.2%10.97--
$860.00Sep 1810.0017.00$13.5051.9%240.95--
$700.00Sep 18170.00177.20$173.604.1%20.928
$800.00Oct 1676.0083.80$79.909.8%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Sep 1822.6030.00$26.3028.1%20.99--
$880.00Sep 182.509.30$5.90115.3%160.90--
$920.00Sep 1843.1050.00$46.5514.8%10.88--
$910.00Sep 1833.1040.00$36.5518.9%20.80--
$920.00Oct 1646.8053.70$50.2513.7%150.76--

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 381, top 74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Sep 1810.0017.00$13.5051.9%240.95--
$930.00Oct 164.006.10$5.0541.6%190.1751
$900.00Oct 169.0015.30$12.1551.9%180.3412
$870.00Sep 181.159.80$5.48157.8%130.8840
$880.00Sep 180.000.50$0.25200.0%130.11176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Sep 180.001.40$0.70200.0%740.23101
$860.00Sep 180.001.25$0.63198.4%460.11174
$880.00Sep 182.509.30$5.90115.3%160.90--
$920.00Oct 1646.8053.70$50.2513.7%150.76--
$870.00Oct 1616.0022.90$19.4535.5%120.4521

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 928.5%, max 1617.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$890.00Sep 18Oct 16406.8%23.7%1617.0%2321
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$870.00Sep 18Oct 1677.2%22.7%240.1%86122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 10.76, avg 9.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$910.00$920.00Oct 16$0.85$9.15$0.8527%10.76$910.85
$840.00$860.00Oct 16$13.30$6.70$13.3074%0.50$853.30
$940.00$950.00Oct 16$0.90$9.10$0.9012%10.11$940.90
$870.00$880.00Sep 18$5.23$4.77$5.2388%0.91$875.23
$880.00$890.00Oct 16$4.65$5.35$4.6548%1.15$884.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$830.00$820.00Oct 16$0.65$9.35$0.6520%14.38$829.35
$860.00$840.00Sep 18$0.20$19.80$0.2011%99.00$859.80
$880.00$870.00Sep 18$5.20$4.80$5.2090%0.92$874.80
$800.00$790.00Oct 16$0.35$9.65$0.358%27.57$799.65
$810.00$800.00Oct 16$0.87$9.13$0.8711%10.49$809.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.82, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$890.00$900.00Sep 18$4.52$4.52$5.4872%0.82$894.52
$920.00$930.00Oct 16$2.85$2.85$7.1576%0.40$922.85
$930.00$940.00Oct 16$1.90$1.90$8.1082%0.23$931.90
$890.00$900.00Oct 16$4.15$4.15$5.8559%0.71$894.15
$900.00$910.00Oct 16$3.40$3.40$6.6066%0.52$903.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$820.00$810.00Oct 16$2.63$2.63$7.3783%0.36$817.37
$840.00$830.00Oct 16$2.50$2.50$7.5074%0.33$837.50
$850.00$840.00Oct 16$3.05$3.05$6.9568%0.44$846.95
$870.00$850.00Oct 16$7.40$7.40$12.6055%0.59$862.60
$810.00$800.00Oct 16$0.87$0.87$9.1389%0.10$809.13

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. 14 found (cheapest 0.70% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$880.00Sep 18$0.25$5.90$6.15$873.85$886.150.70%
$870.00Sep 18$5.48$0.70$6.18$863.82$876.180.71%
$860.00Sep 18$13.50$0.63$14.13$845.87$874.131.62%
$890.00Sep 18$4.55$16.30$20.85$869.15$910.852.38%
$900.00Sep 18$0.03$26.30$26.33$873.67$926.333.01%
$870.00Oct 16$27.00$19.45$46.45$823.55$916.455.31%
$920.00Sep 18$2.15$46.55$48.70$871.30$968.705.57%
$900.00Oct 16$12.15$36.65$48.80$851.20$948.805.58%
$910.00Oct 16$8.75$43.40$52.15$857.85$962.155.96%
$840.00Oct 16$46.60$9.00$55.60$784.40$895.606.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.32% of stock, avg 2.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$920.00$860.00Sep 18$2.15$0.63$2.78$857.22$922.78
$920.00$870.00Sep 18$2.15$0.70$2.85$867.15$922.85
$960.00$860.00Sep 18$4.30$0.63$4.93$855.07$964.93
$950.00$860.00Sep 18$4.30$0.63$4.93$855.07$954.93
$940.00$860.00Sep 18$4.30$0.63$4.93$855.07$944.93
$940.00$870.00Sep 18$4.30$0.70$5.00$865.00$945.00
$890.00$870.00Sep 18$4.55$0.70$5.25$864.75$895.25
$950.00$870.00Sep 18$4.30$0.70$5.00$865.00$955.00
$960.00$870.00Sep 18$4.30$0.70$5.00$865.00$965.00
$890.00$860.00Sep 18$4.55$0.63$5.18$854.82$895.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.21, avg credit $3.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
810/820920/930Oct 16$5.48$4.5259%1.21$814.52$925.48
810/820930/940Oct 16$4.53$5.4765%0.83$815.47$934.53
810/820950/960Oct 16$3.60$6.4074%0.56$816.40$953.60
810/820900/910Oct 16$6.03$3.9749%1.52$813.97$906.03
810/820940/950Oct 16$3.53$6.4770%0.55$816.47$943.53
830/840920/930Oct 16$5.35$4.6551%1.15$834.65$925.35
840/850920/930Oct 16$5.90$4.1045%1.44$844.10$925.90
800/810920/930Oct 16$3.72$6.2865%0.59$806.28$923.72
830/840930/940Oct 16$4.40$5.6057%0.79$835.60$934.40
840/850930/940Oct 16$4.95$5.0551%0.98$845.05$934.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 2.58, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$860.00$870.00$880.00Sep 18$2.79$7.2184%2.58
$700.00$750.00$800.00Oct 16$1.05$48.957%46.62
$860.00$870.00$880.00Oct 16$0.25$9.7514%39.00
$820.00$830.00$840.00Oct 16$0.15$9.858%65.67
$880.00$890.00$900.00Oct 16$0.50$9.5014%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$860.00$870.00$880.00Sep 18$5.13$4.8778%0.95
$900.00$910.00$920.00Oct 16$0.10$9.9010%99.00
$890.00$900.00$910.00Sep 18$0.25$9.758%39.00
$830.00$840.00$850.00Oct 16$0.55$9.4512%17.18
$790.00$800.00$810.00Oct 16$0.52$9.484%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-31.85, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$800.001:2Oct 16-$31.85$18.15
$850.00$860.001:2Sep 18-$3.40$6.60
$760.00$800.001:2Sep 18-$33.50$6.50
$700.00$760.001:2Sep 18-$53.20$6.80
$950.00$960.001:2Oct 16-$0.31$9.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$900.00$870.001:2Oct 16-$2.25$27.75
$900.00$890.001:2Sep 18-$6.30$3.70
$870.00$850.001:2Oct 16-$4.65$15.35
$860.00$840.001:2Sep 18-$0.23$19.77
$870.00$860.001:2Sep 18-$0.56$9.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.06%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$880.00Oct 16$18.000.480.6%2.06%2.67%12--
$890.00Oct 16$13.000.411.8%1.49%3.24%1321
$900.00Oct 16$9.000.342.9%1.03%3.93%1812
$920.00Oct 16$5.800.245.2%0.66%5.85%1179
$910.00Oct 16$6.000.274.0%0.69%4.73%5--
$930.00Oct 16$4.000.176.3%0.46%6.79%1951
$940.00Oct 16$2.200.127.5%0.25%7.72%1--
$960.00Oct 16$0.350.069.8%0.04%9.80%192

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 $900.00 01-15 call last traded $73.17 on 09/04 (now $46.20/$50.00) — try a limit near $48.10. Also watch the $880.00 11-20 call last traded $73.45 on 09/01 (now $42.60/$47.40) — try a limit near $45.00; the $860.00 11-20 call last traded $87.28 on 09/01 (now $53.10/$59.20) — try a limit near $56.15. Most tradeable put: the $870.00 11-20 put last traded $35.70 on 08/28 (now $36.80/$42.50) — try a limit near $36.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Sep 18$1.15$9.80$5.48$60.15 09/03$5.48–$61.30$5.4840
$870.00Oct 16$23.00$31.00$27.00$34.10 08/21$24.15–$72.55$27.00--
$870.00Nov 20$46.10$52.30$49.20$51.48 08/19$41.30–$89.45$49.20--
$870.00Dec 18$53.00$59.70$56.35$72.00 08/18$46.90–$96.10$56.35--
$880.00Sep 18$0.00$0.50$0.25$37.18 09/04$0.25–$52.40$0.25176
$880.00Oct 16$18.00$23.90$20.95$62.25 09/02$17.80–$64.75$20.95--
$880.00Nov 20$42.60$47.40$45.00$73.45 09/01$37.50–$82.45$45.0017
$880.00Dec 18$48.20$54.60$51.40$60.15 08/06$43.20–$89.05$51.40--
$880.00Jan 15$55.80$61.20$58.50$95.51 09/02$49.10–$96.30$58.50--
$880.00Feb 19$67.50$76.40$71.95$80.30 07/17$60.05–$108.70$71.95--
$880.00Mar 19$75.50$84.00$79.75$100.55 08/06$65.15–$113.90$79.75--
$880.00Jun 17$96.30$105.00$100.65$110.50 08/25$86.00–$134.65$100.65--
$880.00Jan 21$137.00$146.00$141.50$172.42 09/04$124.50–$178.00$141.50--
$860.00Sep 18$10.00$17.00$13.50$69.60 09/03$13.50–$69.80$13.50--
$860.00Oct 16$30.00$36.60$33.30$30.60 08/20$28.70–$80.85$30.60--
$860.00Nov 20$53.10$59.20$56.15$87.28 09/01$45.75–$96.90$56.155
$860.00Dec 18$58.00$65.90$61.95$78.49 07/28$51.75–$102.40$61.95--
$860.00Jan 15$66.00$72.80$69.40$95.06 09/04$58.55–$109.90$69.40--
$860.00Mar 19$86.90$94.00$90.45$126.55 07/29$74.50–$126.55$90.45--
$860.00Jan 21$147.00$157.00$152.00$187.00 09/03$133.50–$190.00$152.00--
$890.00Sep 18$0.00$9.10$4.55$42.88 09/03$4.55–$44.60$4.55--
$890.00Oct 16$13.00$19.60$16.30$35.40 08/27$14.10–$57.60$16.3021
$890.00Nov 20$37.20$42.20$39.70$64.93 08/26$32.60–$76.55$39.70--
$890.00Dec 18$43.10$50.00$46.55$60.38 08/27$39.55–$83.25$46.55--
$850.00Sep 18$20.50$26.70$23.60$51.40 08/28$22.20–$79.80$23.60--
$850.00Oct 16$37.00$41.30$39.15$37.30 08/20$32.70–$88.55$37.30--
$850.00Nov 20$58.00$65.00$61.50$103.10 09/02$50.85–$103.25$61.50--
$850.00Dec 18$65.00$71.30$68.15$81.73 08/06$56.75–$110.25$68.15--
$850.00Jan 21$153.00$163.00$158.00$195.07 09/02$138.50–$196.00$158.00--
$900.00Sep 18$0.00$0.05$0.03$31.71 09/02$0.03–$36.45$0.03347
$900.00Oct 16$9.00$15.30$12.15$37.95 09/01$11.45–$50.70$12.1512
$900.00Nov 20$32.00$39.10$35.55$63.83 09/02$29.25–$70.35$35.55--
$900.00Dec 18$38.00$46.90$42.45$66.20 09/04$35.50–$76.55$42.45--
$900.00Jan 15$46.20$50.00$48.10$73.17 09/04$41.90–$84.75$48.10261
$900.00Feb 19$57.50$66.60$62.05$88.43 07/29$52.40–$96.05$62.05--
$900.00Mar 19$65.40$72.80$69.10$96.20 09/03$57.45–$101.90$69.10--
$900.00Jun 17$87.20$93.70$90.45$108.00 08/07$77.50–$123.40$90.45--
$900.00Jan 21$127.00$136.00$131.50$164.50 09/03$115.50–$168.00$131.50--
$840.00Sep 18$30.30$37.80$34.05$89.15 09/02$26.65–$88.45$34.05--
$840.00Nov 20$64.10$70.10$67.10$66.13 08/21$55.55–$112.05$66.13--
$840.00Dec 18$70.00$78.50$74.25$98.20 08/10$62.25–$117.10$74.25--
$840.00Jan 15$77.00$85.70$81.35$112.20 09/04$68.35–$124.85$81.35--
$840.00Feb 19$90.60$99.00$94.80$128.35 09/04$79.10–$134.55$94.80--
$840.00Mar 19$98.50$105.90$102.20$96.10 08/21$84.75–$140.25$98.50--
$840.00Jun 17$118.80$126.00$122.40$133.20 08/25$105.00–$160.95$122.40--
$840.00Jan 21$158.00$168.00$163.00$177.23 07/28$143.10–$202.00$163.00--
$910.00Sep 18$0.00$8.60$4.30$15.85 09/04$3.35–$29.50$4.30--
$910.00Oct 16$6.00$11.50$8.75$32.80 09/01$8.45–$44.20$8.75--
$910.00Nov 20$27.20$33.40$30.30$44.70 08/31$24.90–$63.75$30.30--
$910.00Dec 18$34.00$42.90$38.45$56.25 08/25$31.80–$71.00$38.45--
$910.00Feb 19$53.00$61.80$57.40$88.77 09/03$48.50–$89.95$57.40--
$830.00Sep 18$40.00$46.80$43.40$81.00 08/26$32.60–$98.95$43.40--
$830.00Nov 20$70.50$78.00$74.25$108.87 09/01$61.35–$120.00$74.25--
$920.00Sep 18$0.00$4.30$2.15$14.70 09/04$2.05–$22.55$2.15--
$920.00Oct 16$5.80$10.00$7.90$35.15 09/03$7.30–$38.15$7.9079
$920.00Nov 20$24.00$30.80$27.40$38.94 08/31$23.30–$58.40$27.4035
$920.00Dec 18$30.00$38.70$34.35$45.80 08/27$28.40–$65.30$34.35--
$920.00Jan 15$36.20$44.40$40.30$71.00 09/03$34.30–$73.25$40.30--
$920.00Feb 19$48.40$57.40$52.90$82.55 09/03$44.45–$84.70$52.90--
$920.00Mar 19$58.60$63.90$61.25$85.70 09/04$49.55–$90.35$61.25--
$920.00Jun 17$77.90$84.40$81.15$70.35 08/20$69.50–$113.75$77.90--
$920.00Jan 21$118.00$128.00$123.00$150.76 09/02$107.45–$157.00$123.00--
$930.00Sep 18$0.00$8.60$4.30$16.20 09/03$0.57–$16.50$4.30--
$930.00Oct 16$4.00$6.10$5.05$14.02 08/31$5.05–$32.45$5.0551
$930.00Nov 20$19.60$27.80$23.70$45.00 09/04$21.10–$53.90$23.70--
$930.00Dec 18$26.00$34.20$30.10$55.45 09/03$25.30–$60.20$30.10--
$810.00Dec 18$91.00$98.00$94.50--$94.50–$94.50—$91.006
$940.00Sep 18$0.00$8.60$4.30$11.55 09/03$2.05–$12.50$4.30--
$940.00Oct 16$2.20$4.10$3.15$25.00 09/02$3.15–$26.40$3.15--
$940.00Nov 20$16.00$24.50$20.25$30.04 08/31$17.35–$47.95$20.25--
$940.00Dec 18$22.80$30.80$26.80$45.18 09/04$23.15–$55.05$26.8027
$940.00Jan 15$29.00$37.60$33.30$60.64 09/02$28.30–$62.15$33.30--
$940.00Feb 19$40.20$48.90$44.55$65.02 09/04$38.45–$74.75$44.55--
$940.00Mar 19$47.60$55.30$51.45$74.50 09/04$43.30–$79.75$51.45--
$940.00Jun 17$68.10$77.00$72.55$99.93 09/02$61.75–$102.65$72.55--
$940.00Jan 21$109.00$118.00$113.50$141.01 09/02$99.35–$147.00$113.50--
$950.00Sep 18$0.00$8.60$4.30$8.94 09/02$1.02–$8.85$4.30--
$950.00Oct 16$0.00$4.50$2.25$14.90 09/04$2.25–$22.50$2.25--
$950.00Nov 20$13.00$22.00$17.50$40.87 09/02$15.60–$43.15$17.50--
$950.00Dec 18$19.70$27.80$23.75$36.65 08/06$20.50–$50.05$23.75--
$960.00Sep 18$0.00$8.60$4.30$6.20 09/02$0.68–$6.30$4.3084
$960.00Oct 16$0.35$2.20$1.28$12.50 09/04$1.28–$19.25$1.2892
$960.00Nov 20$11.30$19.00$15.15$30.00 09/04$13.85–$38.60$15.15--
$960.00Jan 15$22.30$31.70$27.00$43.50 09/04$23.25–$52.05$27.00--
$960.00Feb 19$33.00$41.60$37.30$56.27 09/04$32.35–$64.00$37.30--
$960.00Mar 19$40.00$48.50$44.25$53.70 08/25$37.25–$70.90$44.25--
$960.00Jun 17$60.00$68.70$64.35$79.90 08/07$53.50–$92.45$64.35--
$960.00Jan 21$100.00$110.00$105.00$108.79 07/17$92.00–$136.65$105.00--
$970.00Sep 18$0.00$8.60$4.30$3.03 09/02$1.45–$5.00$3.03--
$970.00Oct 16$0.00$3.90$1.95$14.60 09/02$1.95–$15.55$1.95--
$970.00Nov 20$8.80$17.00$12.90$25.59 09/01$12.65–$34.85$12.90--
$970.00Dec 18$14.00$23.00$18.50$16.37 08/20$17.10–$41.30$16.37--
$980.00Sep 18$0.00$8.60$4.30$1.30 09/04$0.43–$4.30$1.30--
$980.00Oct 16$0.00$9.50$4.75$7.79 08/26$3.58–$12.80$4.75--
$980.00Nov 20$6.00$15.00$10.50$13.20 08/21$9.95–$31.15$10.50--
$980.00Dec 18$11.20$20.70$15.95$18.50 08/17$14.40–$36.80$15.95--
$980.00Jan 15$17.30$25.90$21.60$42.00 09/03$19.00–$45.35$21.60--
$980.00Feb 19$27.00$35.10$31.05$52.15 09/03$27.95–$55.85$31.05--
$980.00Mar 19$33.00$41.50$37.25$50.00 08/26$31.75–$61.90$37.25--
$760.00Sep 18$110.00$116.80$113.40--$113.40–$113.40—$110.0035
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$870.00Sep 18$0.00$1.40$0.70$4.00 09/04$0.70–$41.35$0.70101
$870.00Oct 16$16.00$22.90$19.45$14.60 09/04$10.55–$48.15$16.0021
$870.00Nov 20$36.80$42.50$39.65$35.70 08/28$24.65–$61.90$36.803
$870.00Dec 18$40.20$47.60$43.90$40.00 08/28$30.15–$67.15$40.20--
$870.00Feb 19$54.00$62.70$58.35$53.00 08/28$41.80–$78.45$54.00--
$880.00Sep 18$2.50$9.30$5.90$4.34 09/04$3.33–$47.30$4.34--
$880.00Oct 16$22.00$29.50$25.75$13.60 09/02$13.15–$53.55$22.00--
$880.00Nov 20$41.60$48.80$45.20$44.90 08/27$27.35–$68.35$44.90--
$880.00Dec 18$46.00$53.30$49.65$46.60 08/31$33.75–$72.55$46.60--
$880.00Jan 15$50.00$57.70$53.85$38.40 09/02$37.75–$76.30$50.00--
$880.00Feb 19$58.10$67.00$62.55$48.60 09/02$45.50–$84.10$58.10--
$880.00Mar 19$66.30$72.00$69.15$56.50 09/01$49.40–$87.30$66.30--
$880.00Jun 17$75.70$84.00$79.85$95.25 08/20$61.75–$100.00$79.85--
$880.00Jan 21$95.00$105.00$100.00$102.00 08/27$84.50–$121.50$100.00--
$860.00Sep 18$0.00$1.25$0.63$3.53 09/03$0.63–$34.90$0.63174
$860.00Oct 16$12.80$18.60$15.70$12.00 09/04$8.60–$43.05$12.80--
$860.00Nov 20$32.70$38.70$35.70$28.50 09/01$21.80–$57.05$32.70--
$860.00Dec 18$36.30$43.70$40.00$65.00 07/17$27.40–$61.45$40.009
$860.00Jan 15$41.90$48.20$45.05$33.60 09/04$31.45–$65.40$41.90--
$860.00Feb 19$49.60$58.00$53.80$45.50 09/01$39.10–$73.15$49.60--
$860.00Mar 19$55.40$63.00$59.20$49.18 08/26$43.35–$76.30$55.40--
$860.00Jun 17$67.20$75.00$71.10$85.25 08/20$54.05–$88.50$71.10--
$860.00Jan 21$86.00$96.00$91.00$78.02 09/03$77.50–$111.00$86.00--
$890.00Sep 18$13.00$19.60$16.30$8.10 09/04$5.13–$55.90$13.0022
$890.00Oct 16$27.00$34.00$30.50$20.90 09/04$14.90–$60.45$27.00--
$890.00Nov 20$46.90$52.70$49.80$31.80 09/02$31.90–$74.50$46.90--
$890.00Dec 18$50.00$59.40$54.70$42.10 09/01$37.05–$78.75$50.00--
$890.00Feb 19$62.90$72.00$67.45$51.20 09/02$49.80–$90.25$62.90--
$850.00Sep 18$0.00$6.80$3.40$4.56 09/04$1.33–$29.50$3.40--
$850.00Oct 16$9.00$15.10$12.05$6.50 09/03$7.00–$37.95$9.00--
$850.00Nov 20$28.40$35.60$32.00$21.50 09/04$19.00–$52.10$28.40--
$850.00Dec 18$32.00$39.50$35.75$53.15 08/20$24.55–$56.20$35.75--
$850.00Feb 19$45.50$54.00$49.75$37.15 09/04$35.65–$67.80$45.50--
$900.00Sep 18$22.60$30.00$26.30$8.19 09/03$5.30–$64.30$22.60--
$900.00Oct 16$33.00$40.30$36.65$18.85 09/03$19.05–$67.60$33.00--
$900.00Nov 20$51.20$57.00$54.10$35.40 09/03$35.05–$80.85$51.20--
$900.00Dec 18$55.50$64.70$60.10$47.73 09/01$40.45–$85.40$55.50--
$900.00Jan 15$60.70$66.70$63.70$49.80 09/04$45.45–$88.30$60.70--
$900.00Mar 19$76.00$82.00$79.00$65.99 09/01$57.20–$98.60$76.00--
$900.00Jun 17$85.50$94.00$89.75$78.00 09/01$69.95–$110.00$85.50--
$900.00Sep 17$94.00$104.00$99.00$96.02 08/28$82.00–$121.00$96.02--
$900.00Jan 21$105.00$115.00$110.00$100.43 09/01$92.80–$132.00$105.00--
$840.00Sep 18$0.00$0.85$0.43$1.25 09/03$0.30–$23.25$0.4368
$840.00Oct 16$5.80$12.20$9.00$5.80 09/03$5.60–$32.70$5.8018
$840.00Nov 20$24.80$31.00$27.90$17.30 09/03$16.50–$47.45$24.80--
$840.00Dec 18$28.00$37.00$32.50$22.60 09/04$22.05–$51.85$28.00--
$840.00Jan 15$32.30$39.20$35.75$26.00 09/03$24.85–$56.00$32.30--
$840.00Feb 19$41.50$50.00$45.75$38.50 09/01$32.55–$63.70$41.50--
$840.00Mar 19$47.20$55.00$51.10$45.90 08/26$36.05–$66.35$47.20--
$840.00Jun 17$58.90$67.00$62.95$81.00 07/27$48.05–$78.50$62.95--
$840.00Sep 17$67.00$77.00$72.00$67.75 08/28$58.50–$90.50$67.75--
$840.00Jan 21$77.00$87.00$82.00$70.56 09/02$69.25–$101.50$77.00--
$910.00Sep 18$33.10$40.00$36.55$11.40 09/03$10.45–$72.70$33.10--
$910.00Oct 16$40.00$46.80$43.40$24.60 09/02$22.50–$75.50$40.00--
$910.00Dec 18$61.00$70.40$65.70$66.30 08/12$44.90–$91.95$65.70--
$910.00Nov 20$57.90$63.10$60.50--$60.50–$60.50—$57.901
$830.00Sep 18$0.00$8.70$4.35$1.00 09/04$0.25–$19.35$1.00--
$830.00Oct 16$4.00$9.00$6.50$4.61 09/03$3.75–$28.85$4.6121
$830.00Nov 20$19.40$29.00$24.20$19.80 09/01$15.45–$43.05$19.80--
$830.00Dec 18$24.00$33.30$28.65$49.29 08/03$19.10–$46.85$28.65--
$830.00Feb 19$37.70$46.00$41.85$31.50 09/04$30.65–$58.20$37.70--
$830.00Jan 21$73.00$83.00$78.00$71.20 09/01$65.15–$96.50$73.00--
$920.00Sep 18$43.10$50.00$46.55$22.00 09/04$14.25–$81.60$43.10--
$920.00Oct 16$46.80$53.70$50.25$26.10 09/03$26.95–$83.55$46.80--
$920.00Nov 20$63.20$68.90$66.05$45.00 09/02$43.20–$95.20$63.20--
$920.00Jan 15$73.20$77.90$75.55$52.70 09/03$53.40–$101.00$73.20--
$920.00Feb 19$79.00$88.00$83.50$84.60 08/11$61.20–$108.85$83.50--
$920.00Mar 19$85.70$92.00$88.85$67.00 09/02$65.50–$111.70$85.70--
$920.00Jun 17$96.00$105.00$100.50$115.00 07/30$78.05–$123.00$100.50--
$820.00Sep 18$0.00$8.60$4.30$1.75 09/01$0.28–$15.65$1.75--
$820.00Oct 16$4.50$7.20$5.85$5.90 09/01$3.05–$24.35$5.8538
$820.00Nov 20$16.50$26.00$21.25$20.70 08/31$13.45–$38.15$20.70--
$820.00Dec 18$21.10$29.00$25.05$18.45 09/04$17.55–$42.85$21.10--
$820.00Jan 15$25.20$33.30$29.25$29.70 08/31$20.35–$46.70$29.25--
$820.00Mar 19$39.70$48.00$43.85$76.50 07/13$30.60–$57.25$43.85--
$820.00Jun 17$51.10$59.00$55.05$68.46 07/30$42.10–$71.00$55.05--
$820.00Jan 21$69.00$79.00$74.00$94.40 08/05$62.50–$92.00$74.00--
$930.00Sep 18$53.30$59.10$56.20$81.20 08/20$18.70–$91.35$56.20--
$930.00Oct 16$55.20$63.00$59.10$32.82 09/03$30.95–$93.55$55.20--
$930.00Nov 20$69.00$76.60$72.80$49.10 09/03$48.10–$102.25$69.00--
$810.00Sep 18$0.00$8.60$4.30$2.92 09/04$1.02–$12.55$2.92--
$810.00Oct 16$0.85$5.60$3.22$7.80 08/27$2.20–$21.55$3.22--
$810.00Nov 20$14.10$21.90$18.00$13.99 09/01$10.45–$34.35$14.10--
$810.00Dec 18$19.00$25.50$22.25$34.60 08/13$15.55–$39.85$22.25--
$810.00Feb 19$30.90$39.60$35.25$33.10 08/26$24.80–$50.15$33.10--
$940.00Nov 20$76.00$84.00$80.00$70.20 08/28$53.10–$110.55$76.00--
$940.00Jan 15$84.10$93.00$88.55$70.30 09/04$62.30–$116.50$84.10--
$940.00Feb 19$91.00$99.90$95.45$94.30 08/11$70.55–$121.70$94.30--
$800.00Sep 18$0.00$8.60$4.30$0.60 09/03$0.40–$10.00$0.60--
$800.00Oct 16$0.00$4.70$2.35$3.30 09/04$2.25–$17.65$2.35--
$800.00Nov 20$11.80$18.10$14.95$10.72 09/04$9.80–$30.95$11.8072
$800.00Dec 18$16.00$22.80$19.40$19.53 08/26$13.75–$35.65$19.40--
$800.00Jan 15$20.00$28.20$24.10$18.00 08/26$17.10–$38.55$20.00--
$800.00Feb 19$27.80$36.40$32.10$30.70 08/28$23.45–$46.10$30.70--
$800.00Mar 19$32.90$41.00$36.95$33.50 08/26$25.85–$49.35$33.50--
$950.00Nov 20$83.60$91.20$87.40$76.40 08/28$58.70–$118.95$83.60--
$780.00Mar 19$27.10$34.60$30.85--$30.85–$30.85—$27.1031
$970.00Nov 20$98.30$107.00$102.65$71.70 09/02$69.40–$135.80$98.30--
$990.00Sep 18$111.10$120.00$115.55$135.00 08/19$64.80–$150.55$115.55--
$1000.00Feb 19$133.00$141.70$137.35$135.30 08/06$104.55–$169.05$135.30--

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 218
Total Puts 272
Put/Call Ratio 1.25
Net Difference -54

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,915
Total Puts 1,158
Average Put/Call Ratio 0.59
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