Tour v531
MCK
MCKESSON CORP
$1010.43 +0.56%
$1010.00 (-0.04%)🌙
as of 10/19 06:35 PM
(10/16 23:07) ◀
|
Monday, October 19, 2026 (6:35pm)
January 2026
|
▶ (10/22 18:39)
◀ 10/19 18:35 ▶

Option Volume

Detail
ℹ
Current (10/19) 814
Calls: 456 (56%)
Puts: 358 (44%)
Prior (10/16) 967
Calls: 718 (74%)
Puts: 249 (26%)
Current vs Prior -15.82%
Calls: -36.49% (Calls)
Puts: +43.78% (Puts)
Prior 7-Day Total 4,952
Calls: 3,142 (63%)
Puts: 1,810 (37%)
Prior 7-Day Average 707
Calls: 448 (63%)
Puts: 258 (37%)
Current vs Prior 7-Day Avg +15.06%
Calls: +1.59%
Puts: +38.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/19) $7.37M
Calls: $4.22M (57%)
Puts: $3.15M (43%)
Prior (10/16) $6.28M
Calls: $5.81M (92%)
Puts: $472.7K (8%)
Current vs Prior +17.33%
Calls: -27.34%
Puts: +565.81%
Prior 7-Day Total $20.93M
Calls: $16.52M (79%)
Puts: $4.41M (21%)
Prior 7-Day Average $2.99M
Calls: $2.36M (79%)
Puts: $630.6K (21%)
Current vs Prior 7-Day Avg +146.32%
Calls: +78.76%
Puts: +399.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/19) 0.79
Prior (10/16) 0.35
Current vs Prior +126.38%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +34.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/19) 2,634
Calls: 955 (36%)
Puts: 1,679 (64%)
Prior (10/16) 4,643
Calls: 3,214 (69%)
Puts: 1,429 (31%)
Current vs Prior -43.27%
Prior 7-Day Total 26,735
Calls: 17,570 (66%)
Puts: 9,165 (34%)
Prior 7-Day Average 3,819
Calls: 2,510 (66%)
Puts: 1,309 (34%)
Current vs Prior 7-Day Avg -31.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.69% | 10.32%
Prior 9.06% | 10.64%
Current vs Prior -4.10% | -2.97%
Prior 7-Day Avg 4.06% | 9.48%
Current vs 7-Day Avg +114.10% | +8.91%
Prior 7-Day Eod 9.06% | 10.64%
Current vs 7-Day Eod -4.10% | -2.97%
Sentiment BULLISH

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

Dollar volume significantly above 7-day average (146% higher). P/C ratio rising 126% - increased hedging/bearish positioning. Put-heavy open interest (1,679 puts vs 955 calls) suggests hedging or bearish positioning. Declining open interest (down 43%) indicates positions being closed.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6.5%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Nov 20165.30171.40$168.353.6%30.9263
$870.00Nov 20146.10152.80$149.454.5%10.9120
$900.00Nov 20118.00126.00$122.006.6%60.87108
$920.00Nov 20101.70108.70$105.206.7%40.8438
$940.00Nov 2085.7093.00$89.358.2%20.7761
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. 11 found (avg delta 0.72, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Nov 20165.30171.40$168.353.6%30.9263
$870.00Nov 20146.10152.80$149.454.5%10.9120
$900.00Nov 20118.00126.00$122.006.6%60.87108
$920.00Nov 20101.70108.70$105.206.7%40.8438
$940.00Nov 2085.7093.00$89.358.2%20.7761
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Nov 2045.0052.40$48.7015.2%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 249, top 48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Nov 2045.3053.00$49.1515.7%480.56133
$1030.00Nov 2030.0038.00$34.0023.5%440.45--
$990.00Nov 2052.3058.60$55.4511.4%310.6029
$980.00Nov 2057.2065.00$61.1012.8%70.6490
$900.00Nov 20118.00126.00$122.006.6%60.87108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$990.00Nov 2029.0033.10$31.0513.2%410.4051
$950.00Nov 2013.3019.80$16.5539.3%90.2594
$880.00Nov 203.107.30$5.2080.8%70.1068
$850.00Nov 203.007.80$5.4088.9%50.0823
$870.00Nov 201.658.90$5.28137.3%40.09--

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 3.55, avg 4.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1060.00$1080.00Nov 20$4.40$15.60$4.4034%3.55$1064.40
$980.00$990.00Nov 20$5.65$4.35$5.6564%0.77$985.65
$1040.00$1050.00Nov 20$3.65$6.35$3.6541%1.74$1043.65
$1120.00$1200.00Nov 20$5.75$74.25$5.7517%12.91$1125.75
$1000.00$1010.00Nov 20$5.35$4.65$5.3556%0.87$1005.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1000.00$990.00Nov 20$2.95$7.05$2.9544%2.39$997.05
$920.00$910.00Nov 20$0.50$9.50$0.5016%19.00$919.50
$850.00$810.00Nov 20$1.52$38.48$1.528%25.32$848.48
$950.00$940.00Nov 20$1.70$8.30$1.7025%4.88$948.30
$1030.00$1010.00Nov 20$9.70$10.30$9.7055%1.06$1020.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.57, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1080.00$1120.00Nov 20$8.75$8.75$31.2572%0.28$1088.75
$1030.00$1040.00Nov 20$4.65$4.65$5.3555%0.87$1034.65
$1050.00$1060.00Nov 20$3.70$3.70$6.3062%0.59$1053.70
$1020.00$1030.00Nov 20$4.80$4.80$5.2051%0.92$1024.80
$1120.00$1200.00Nov 20$5.75$5.75$74.2583%0.08$1125.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$990.00$950.00Nov 20$14.50$14.50$25.5060%0.57$975.50
$930.00$920.00Nov 20$2.65$2.65$7.3580%0.36$927.35
$940.00$930.00Nov 20$2.85$2.85$7.1577%0.40$937.15
$1010.00$1000.00Nov 20$5.00$5.00$5.0052%1.00$1005.00
$910.00$900.00Nov 20$1.55$1.55$8.4585%0.18$908.45

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 8.18% of stock, avg 9.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1030.00Nov 20$34.00$48.70$82.70$947.30$1112.708.18%
$1010.00Nov 20$43.80$39.00$82.80$927.20$1092.808.19%
$1000.00Nov 20$49.15$34.00$83.15$916.85$1083.158.23%
$990.00Nov 20$55.45$31.05$86.50$903.50$1076.508.56%
$940.00Nov 20$89.35$14.85$104.20$835.80$1044.2010.31%
$920.00Nov 20$105.20$9.35$114.55$805.45$1034.5511.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.65% of stock, avg 5.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1060.00$940.00Nov 20$22.00$14.85$36.85$903.15$1096.85
$1060.00$950.00Nov 20$22.00$16.55$38.55$911.45$1098.55
$1050.00$940.00Nov 20$25.70$14.85$40.55$899.45$1090.55
$1050.00$950.00Nov 20$25.70$16.55$42.25$907.75$1092.25
$1040.00$940.00Nov 20$29.35$14.85$44.20$895.80$1084.20
$1040.00$950.00Nov 20$29.35$16.55$45.90$904.10$1085.90
$1060.00$990.00Nov 20$22.00$31.05$53.05$936.95$1113.05
$1050.00$990.00Nov 20$25.70$31.05$56.75$933.25$1106.75
$1040.00$990.00Nov 20$29.35$31.05$60.40$929.60$1100.40
$1060.00$1000.00Nov 20$22.00$34.00$56.00$944.00$1116.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 0.48, avg credit $8.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
880/9001060/1080Nov 20$6.50$13.5053%0.48$893.50$1066.50
920/9301060/1080Nov 20$7.05$12.9546%0.54$922.95$1067.05
900/9101060/1080Nov 20$5.95$14.0551%0.42$904.05$1065.95
930/9401060/1080Nov 20$7.25$12.7543%0.57$932.75$1067.25
810/8501080/1120Nov 20$10.27$29.7363%0.35$839.73$1090.27
910/9201060/1080Nov 20$4.90$15.1050%0.32$915.10$1064.90
880/9001080/1120Nov 20$10.85$29.1559%0.37$889.15$1090.85
940/9501060/1080Nov 20$6.10$13.9041%0.44$943.90$1066.10
900/9101080/1120Nov 20$10.30$29.7057%0.35$899.70$1090.30
920/9301080/1120Nov 20$11.40$28.6052%0.40$918.60$1091.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 19.00, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$920.00$940.00$960.00Nov 20$1.00$19.0012%19.00
$1020.00$1030.00$1040.00Nov 20$0.15$9.858%65.67
$1010.00$1020.00$1030.00Nov 20$0.20$9.807%49.00
$900.00$920.00$940.00Nov 20$0.95$19.0510%20.05
$1000.00$1010.00$1020.00Nov 20$0.35$9.658%27.57
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$920.00$930.00$940.00Nov 20$0.20$9.806%49.00
$990.00$1000.00$1010.00Nov 20$2.05$7.958%3.88
$910.00$920.00$930.00Nov 20$2.15$7.855%3.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-2.05, 11 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1080.00$1120.001:2Nov 20-$0.10$39.90
$1060.00$1080.001:2Nov 20-$13.20$6.80
$1120.00$1200.001:2Nov 20$2.65$77.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$990.00$950.001:2Nov 20-$2.05$37.95
$850.00$810.001:2Nov 20-$2.36$37.64
$900.00$880.001:2Nov 20-$3.10$16.90
$870.00$850.001:2Nov 20-$5.52$14.48
$910.00$900.001:2Nov 20-$5.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.52%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1020.00Nov 20$35.600.490.9%3.52%4.47%263
$1030.00Nov 20$30.000.451.9%2.97%4.91%44--
$1040.00Nov 20$26.000.412.9%2.57%5.50%3--
$1050.00Nov 20$22.000.383.9%2.18%6.09%587
$1060.00Nov 20$18.000.344.9%1.78%6.69%22
$1080.00Nov 20$14.600.286.9%1.44%8.33%23
$1120.00Nov 20$4.700.1710.8%0.47%11.31%1--
$1200.00Nov 20$0.700.0718.8%0.07%18.83%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 631 vol/day, 200 traded recently)

MCK averages only 631 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 11-20 call last traded $117.00 on 10/16 (now $118.00/$126.00) — try a limit near $118.00. Also watch the $920.00 11-20 call last traded $101.00 on 10/16 (now $101.70/$108.70) — try a limit near $101.70; the $940.00 11-20 call last traded $57.30 on 10/13 (now $85.70/$93.00) — try a limit near $85.70. Most tradeable put: the $880.00 12-15 put last traded $93.90 on 10/13 (now $77.00/$83.90) — try a limit near $80.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1010.00Nov 20$40.60$47.00$43.80$39.75 10/16$4.23–$43.80$40.60--
$1010.00Dec 18$49.00$57.00$53.00$55.80 10/16$6.50–$53.00$53.00--
$1020.00Nov 20$35.60$42.00$38.80$16.34 10/12$2.75–$38.80$35.6063
$1020.00Dec 18$44.00$52.00$48.00$46.00 10/16$5.70–$48.00$46.00--
$1020.00Jan 15$53.00$60.80$56.90$35.97 10/13$9.00–$56.90$53.00--
$1020.00Feb 19$69.00$77.10$73.05$69.60 10/16$15.70–$73.05$69.60--
$1020.00Mar 19$77.50$84.90$81.20$35.20 08/26$20.10–$81.20$77.50--
$1020.00May 21$97.00$104.20$100.60$40.80 09/24$32.30–$100.60$97.00--
$1000.00Nov 20$45.30$53.00$49.15$44.04 10/16$4.88–$49.15$45.30133
$1000.00Dec 18$55.80$62.00$58.90$56.50 10/16$7.50–$58.90$56.50--
$1000.00Jan 15$64.00$71.80$67.90$64.10 10/16$12.10–$67.90$64.10--
$1000.00Feb 19$80.30$87.60$83.95$67.50 10/14$19.25–$83.95$80.30--
$1000.00Mar 19$88.10$95.40$91.75$85.70 10/16$25.25–$91.75$88.10--
$1000.00May 21$107.00$115.00$111.00$55.30 10/05$37.50–$111.00$107.00--
$1000.00Jun 17$113.00$120.40$116.70$62.00 10/05$40.85–$116.70$113.00--
$1000.00Jan 21$161.00$170.00$165.50$161.55 10/16$79.50–$165.50$161.55--
$1000.00Dec 15$221.00$228.00$224.50$172.65 10/08$153.50–$224.50$221.00--
$1030.00Nov 20$30.00$38.00$34.00$32.00 10/16$3.60–$34.00$32.00--
$1030.00Dec 18$39.00$47.40$43.20$39.30 10/16$4.63–$43.20$39.30--
$1030.00May 21$92.00$100.00$96.00$73.63 10/13$30.15–$96.00$92.00--
$990.00Nov 20$52.30$58.60$55.45$36.10 10/14$5.05–$55.45$52.3029
$990.00Dec 18$60.10$68.70$64.40$38.33 10/13$9.15–$64.40$60.10--
$990.00May 21$113.00$120.80$116.90$96.68 10/14$40.60–$116.90$113.00--
$1040.00Nov 20$26.00$32.70$29.35$27.00 10/16$2.45–$29.35$27.00--
$1040.00Dec 18$34.40$43.00$38.70$10.30 10/08$3.65–$38.70$34.40--
$1040.00Jan 15$44.00$51.90$47.95$45.10 10/16$6.50–$47.95$45.10--
$1040.00Feb 19$60.00$67.50$63.75$57.50 10/16$12.30–$63.75$60.00--
$1040.00Mar 19$66.60$75.30$70.95$52.88 10/13$17.85–$71.30$66.60--
$1040.00May 21$87.10$95.00$91.05$87.15 10/16$27.95–$91.05$87.15--
$1040.00Jun 17$93.00$99.90$96.45$91.90 10/16$30.55–$96.45$93.00--
$1040.00Jan 21$141.00$150.00$145.50$101.10 10/08$67.00–$145.50$141.00--
$980.00Nov 20$57.20$65.00$61.10$58.55 10/16$5.75–$61.10$58.5590
$980.00Dec 18$66.00$74.80$70.40$50.30 10/14$10.55–$70.40$66.00--
$980.00Jan 15$76.90$83.60$80.25$59.30 10/14$15.60–$80.25$76.90--
$980.00Feb 19$92.00$99.10$95.55$91.16 10/16$23.85–$95.55$92.00--
$980.00Mar 19$99.20$106.70$102.95$37.90 09/24$29.55–$102.95$99.20--
$980.00May 21$118.80$126.00$122.40$116.40 10/16$43.60–$122.40$118.80--
$980.00Jun 17$124.00$131.40$127.70$82.46 09/02$47.30–$127.70$124.00--
$980.00Sep 17$145.00$154.00$149.50$80.49 09/10$64.00–$149.50$145.00--
$980.00Jan 21$172.00$180.00$176.00$170.84 10/16$87.00–$176.00$172.00--
$980.00Jul 21$205.00$214.00$209.50$185.50 10/14$139.00–$209.50$205.00--
$1050.00Nov 20$22.00$29.40$25.70$23.72 10/16$2.45–$25.70$23.7287
$1050.00Dec 18$31.00$38.90$34.95$33.35 10/16$4.58–$34.95$33.35--
$970.00Nov 20$63.40$71.00$67.20$60.94 10/16$7.25–$67.20$63.40--
$970.00Dec 18$74.10$80.80$77.45$55.90 10/14$12.70–$77.45$74.10--
$1060.00Nov 20$18.00$26.00$22.00$8.00 10/12$2.45–$22.00$18.002
$1060.00Dec 18$27.00$34.90$30.95$29.35 10/16$4.30–$30.95$29.35--
$1060.00Jan 15$35.00$42.20$38.60$12.13 10/07$5.00–$38.60$35.00--
$1060.00Mar 19$59.00$66.40$62.70$58.20 10/16$13.15–$62.70$59.00--
$1060.00Jun 17$83.30$90.80$87.05$88.00 10/16$26.15–$87.05$87.05--
$1060.00Sep 17$104.00$114.00$109.00$77.00 10/12$41.00–$109.00$104.00--
$1060.00Jan 21$132.00$141.00$136.50$60.39 09/30$61.00–$136.50$132.00--
$960.00Nov 20$71.00$78.00$74.50$68.96 10/16$9.00–$74.50$71.0096
$960.00Dec 18$79.20$87.00$83.10$47.40 10/12$14.40–$83.10$79.20--
$960.00Jan 15$88.90$96.00$92.45$69.83 10/14$19.10–$92.45$88.90--
$960.00Feb 19$102.10$111.20$106.65$84.68 10/14$29.50–$106.65$102.10--
$960.00Mar 19$111.50$118.80$115.15$48.10 10/02$36.50–$115.15$111.50--
$960.00Jun 17$135.00$143.20$139.10$108.20 10/13$53.80–$139.10$135.00--
$960.00Apr 21$200.00$209.00$204.50$179.98 10/14$134.00–$204.50$200.00--
$1070.00Nov 20$15.00$23.00$19.00$17.38 10/16$0.90–$19.00$17.38--
$950.00Nov 20$78.00$85.70$81.85$76.27 10/16$11.65–$81.85$78.00--
$950.00Dec 18$86.20$94.00$90.10$48.36 10/12$16.25–$90.10$86.20--
$1080.00Nov 20$14.60$20.60$17.60$5.80 08/27$2.45–$17.60$14.603
$1080.00Dec 18$20.00$28.30$24.15$21.65 10/16$2.45–$24.15$21.65--
$1080.00Jan 15$28.00$36.00$32.00$9.16 10/07$4.20–$32.00$28.0014
$1080.00Feb 19$43.00$51.10$47.05$34.80 10/14$7.35–$47.05$43.003
$1080.00Mar 19$50.30$58.30$54.30$50.60 10/16$10.40–$54.30$50.607
$1080.00Jan 21$123.00$132.00$127.50$72.60 08/25$56.00–$127.50$123.00--
$940.00Nov 20$85.70$93.00$89.35$57.30 10/13$13.85–$89.35$85.7061
$940.00Dec 18$94.50$101.70$98.10$95.05 10/16$18.75–$98.10$95.05--
$940.00Jan 15$103.20$110.00$106.60$103.00 10/16$25.40–$106.60$103.20--
$940.00Feb 19$115.20$124.30$119.75$77.50 10/12$35.85–$119.75$115.20--
$940.00Mar 19$124.40$131.50$127.95$123.00 10/16$42.45–$127.95$124.40--
$940.00Jun 17$146.80$155.40$151.10$119.00 10/13$61.70–$151.10$146.80--
$940.00Jan 21$194.00$203.00$198.50$148.21 10/08$102.00–$198.50$194.00--
$1090.00Dec 18$17.00$25.60$21.30$3.49 09/24$2.25–$21.30$17.00--
$930.00Nov 20$94.00$101.00$97.50$91.00 10/16$16.05–$97.50$94.00--
$930.00Dec 18$101.70$108.30$105.00$73.00 10/13$21.55–$105.00$101.70--
$1100.00Nov 20$8.00$16.00$12.00$11.06 10/16$2.45–$12.00$11.06--
$1100.00Dec 18$15.00$23.00$19.00$16.12 10/16$2.95–$19.00$16.12--
$1100.00Jan 15$22.00$29.30$25.65$24.30 10/16$2.50–$25.65$24.3039
$1100.00Feb 19$36.00$44.20$40.10$18.10 10/08$5.55–$40.10$36.006
$1100.00Mar 19$43.00$51.20$47.10$43.70 10/16$8.20–$47.10$43.70--
$1100.00May 21$62.00$69.80$65.90$50.70 10/14$17.50–$65.90$62.00--
$1100.00Jun 17$67.00$74.20$70.60$70.15 10/16$19.15–$70.60$70.15--
$1100.00Sep 17$88.00$97.00$92.50$89.00 10/16$32.50–$92.50$89.00--
$1100.00Jan 21$114.00$123.00$118.50$115.90 10/16$50.50–$118.50$115.90--
$920.00Nov 20$101.70$108.70$105.20$101.00 10/16$18.60–$105.20$101.7038
$920.00Dec 18$110.00$117.00$113.50$86.40 10/14$24.85–$113.50$110.00--
$920.00Jan 15$116.70$125.00$120.85$96.92 10/14$31.25–$120.85$116.70--
$920.00Feb 19$129.00$138.20$133.60$70.34 10/08$42.95–$133.60$129.00--
$920.00Mar 19$138.00$144.70$141.35$84.50 10/07$50.10–$141.35$138.00--
$920.00Jun 17$160.00$168.60$164.30$106.83 10/07$69.45–$164.30$160.00--
$920.00Sep 17$180.00$189.00$184.50$123.09 10/07$87.00–$184.50$180.00--
$920.00Jan 21$206.00$215.00$210.50$147.50 10/07$110.50–$210.50$206.00--
$920.00Dec 15$263.00$270.00$266.50$199.00 10/05$189.40–$266.50$263.00--
$910.00Nov 20$111.50$117.40$114.45$63.33 10/12$21.00–$114.45$111.50--
$910.00Dec 18$118.10$125.00$121.55$113.40 10/16$28.10–$121.55$118.10--
$910.00Feb 19$138.30$145.40$141.85$109.40 10/13$46.90–$141.85$138.30--
$900.00Nov 20$118.00$126.00$122.00$117.00 10/16$24.50–$122.00$118.00108
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1010.00Dec 18$42.00$50.30$46.15$126.75 10/02$46.15–$156.15$46.15--
$1020.00Nov 20$40.00$48.00$44.00$168.00 08/19$44.00–$164.60$44.00--
$1000.00Nov 20$30.00$38.00$34.00$38.30 10/16$34.00–$145.25$34.00100
$1000.00Dec 18$37.30$42.50$39.90$45.10 10/16$39.90–$146.90$39.90--
$1000.00Jan 15$43.00$51.00$47.00$86.80 10/08$47.00–$148.60$47.00--
$1000.00Mar 19$60.20$68.00$64.10$83.81 10/13$64.10–$155.25$64.10--
$1000.00Sep 17$86.00$95.00$90.50$120.70 10/12$90.50–$170.00$90.50--
$1000.00Jan 21$98.00$107.00$102.50$137.90 10/08$102.50–$178.00$102.50--
$990.00Nov 20$29.00$33.10$31.05$34.40 10/16$31.05–$135.65$31.0551
$1040.00Nov 20$51.00$59.00$55.00$61.20 10/16$55.00–$184.85$55.00--
$980.00Nov 20$21.80$29.10$25.45$46.40 10/13$25.45–$126.55$25.45--
$980.00Dec 18$29.00$37.50$33.25$50.62 10/14$33.25–$128.40$33.25--
$980.00Jan 15$35.50$43.00$39.25$57.07 10/14$39.25–$130.90$39.252
$980.00Mar 19$51.60$59.70$55.65$84.67 10/12$55.65–$140.65$55.658
$970.00Nov 20$19.00$26.80$22.90$42.80 10/13$22.90–$117.80$22.90--
$1060.00Nov 20$64.00$70.10$67.05$164.90 10/02$67.05–$204.50$67.05--
$1060.00Jan 15$75.10$82.30$78.70$112.20 10/13$78.70–$205.55$78.70--
$1060.00Jan 21$129.00$137.00$133.00$198.40 08/28$133.00–$221.50$133.00--
$960.00Nov 20$15.00$23.50$19.25$46.50 10/12$19.25–$108.40$19.25--
$960.00Jan 15$27.40$36.00$31.70$46.73 10/14$31.70–$115.60$31.70--
$960.00Mar 19$44.60$51.90$48.25$63.30 10/14$48.25–$126.40$48.25--
$960.00Sep 17$69.00$78.00$73.50$107.50 10/05$73.50–$142.50$73.50--
$1070.00Nov 20$71.00$78.00$74.50$175.00 10/02$74.50–$215.65$74.50--
$950.00Nov 20$13.30$19.80$16.55$18.80 10/16$16.55–$100.30$16.5594
$1080.00Nov 20$78.00$85.70$81.85$185.00 10/01$81.85–$225.60$81.85--
$940.00Nov 20$11.10$18.60$14.85$16.00 10/16$14.85–$92.25$14.8526
$940.00Dec 18$16.40$24.60$20.50$42.10 10/12$20.50–$97.45$20.50--
$940.00Jan 15$21.00$30.00$25.50$38.23 10/14$25.50–$100.65$25.50--
$940.00Mar 19$38.70$44.70$41.70$43.45 10/16$41.70–$112.60$41.70--
$940.00Jun 17$50.10$59.50$54.80$88.30 10/05$54.80–$121.90$54.80--
$1090.00Dec 18$91.00$99.10$95.05$195.00 10/02$95.05–$235.25$95.05--
$930.00Nov 20$7.90$16.10$12.00$14.35 10/16$12.00–$84.35$12.0022
$930.00Dec 18$16.20$20.80$18.50$19.40 10/16$18.50–$89.75$18.50--
$1100.00Nov 20$94.00$99.70$96.85$232.00 09/25$96.85–$244.45$96.85--
$1100.00Dec 18$99.00$106.20$102.60$205.00 10/02$102.60–$244.70$102.60--
$920.00Nov 20$5.70$13.00$9.35$12.10 10/16$9.35–$77.20$9.3515
$920.00Dec 18$12.10$17.70$14.90$32.90 10/12$14.90–$82.55$14.90--
$920.00Jan 15$16.00$25.00$20.50$31.20 10/14$20.50–$85.90$20.50--
$920.00Mar 19$30.90$38.70$34.80$44.90 10/14$34.80–$99.70$34.80586
$920.00May 21$40.30$49.00$44.65$92.90 09/24$44.65–$106.90$44.65--
$920.00Jun 17$43.50$52.50$48.00$78.60 10/07$48.00–$108.75$48.00--
$1110.00Dec 18$106.00$114.20$110.10$215.00 10/02$110.10–$254.85$110.10--
$910.00Nov 20$4.70$13.00$8.85$16.30 10/14$8.85–$71.20$8.8512
$910.00Dec 18$9.70$18.00$13.85$23.50 10/14$13.85–$76.15$13.85--
$910.00Feb 19$23.20$31.60$27.40$29.60 10/16$27.40–$88.15$27.40--
$910.00May 21$37.30$45.00$41.15$45.09 10/16$41.15–$100.70$41.15--
$1120.00Nov 20$111.00$118.20$114.60$230.00 09/11$114.60–$265.35$114.60--
$1120.00Dec 18$115.00$121.00$118.00$225.00 10/02$118.00–$265.35$118.00--
$1120.00Mar 19$130.20$137.40$133.80$142.10 10/16$133.80–$265.65$133.80--
$900.00Nov 20$4.60$10.00$7.30$8.50 10/16$7.30–$64.55$7.30--
$900.00Dec 18$9.20$16.20$12.70$13.30 10/16$12.35–$69.80$12.70--
$900.00Jan 15$12.30$20.70$16.50$17.40 10/16$16.50–$72.85$16.50--
$900.00Feb 19$20.80$29.20$25.00$27.10 10/16$25.00–$82.15$25.00--
$900.00Mar 19$25.00$33.30$29.15$31.70 10/16$29.15–$87.65$29.15--
$900.00May 21$34.30$43.50$38.90$82.50 09/24$38.90–$95.20$38.90--
$900.00Jun 17$37.40$46.00$41.70$65.40 10/06$41.70–$97.25$41.70--
$900.00Sep 17$47.00$57.00$52.00$107.00 09/29$52.00–$106.00$52.00--
$900.00Jan 21$59.00$68.00$63.50$100.43 09/01$63.50–$117.00$63.50--
$1130.00Dec 18$123.00$129.40$126.20$235.10 10/01$126.20–$274.65$126.20--
$890.00Nov 20$3.20$10.40$6.80$11.70 10/14$6.80–$57.40$6.80--
$890.00Dec 18$7.20$14.70$10.95$11.30 10/16$10.95–$63.55$10.95113
$890.00Feb 19$18.50$26.90$22.70$24.20 10/16$22.70–$76.75$22.70--
$890.00May 21$32.00$39.30$35.65$77.90 09/24$35.65–$89.30$35.65--
$890.00Dec 15$80.00$88.00$84.00$86.00 10/16$84.00–$113.50$84.00--
$1140.00Nov 20$128.00$134.30$131.15$234.00 08/26$131.15–$285.00$131.15--
$1140.00Dec 18$131.00$137.70$134.35$237.40 10/01$134.35–$284.90$134.35--
$880.00Nov 20$3.10$7.30$5.20$10.00 10/14$5.20–$51.35$5.2068
$880.00Dec 18$4.80$13.40$9.10$10.00 10/16$9.10–$57.65$9.10--
$880.00Jan 15$9.00$16.50$12.75$14.20 10/16$12.75–$61.25$12.75129
$880.00Feb 19$16.30$24.80$20.55$61.40 09/24$20.55–$70.95$20.55--
$880.00Mar 19$21.30$26.60$23.95$33.70 10/14$23.95–$76.45$23.95--
$880.00May 21$29.10$38.00$33.55$76.80 09/24$33.55–$83.45$33.55--
$880.00Jun 17$32.00$40.70$36.35$63.50 10/07$36.35–$86.30$36.35--
$880.00Jan 21$52.00$62.00$57.00$102.00 08/27$57.00–$106.00$57.00--
$880.00Dec 15$77.00$83.90$80.45$93.90 10/13$80.45–$109.00$80.451
$870.00Nov 20$1.65$8.90$5.28$5.25 10/16$5.28–$46.00$5.25--
$870.00Dec 18$3.90$12.70$8.30$17.00 10/12$8.30–$52.40$8.30--
$870.00Feb 19$14.40$22.80$18.60$20.00 10/16$18.60–$65.80$18.60--
$870.00May 21$27.00$35.90$31.45$46.70 10/12$31.45–$78.50$31.45--
$1160.00Nov 20$146.10$154.70$150.40$254.00 08/26$150.40–$305.15$150.40--
$1160.00Dec 18$149.80$155.90$152.85$161.70 10/16$152.85–$304.50$152.85--
$860.00Nov 20$0.95$8.00$4.47$4.30 10/16$3.65–$41.05$4.30--
$860.00Dec 18$3.00$11.50$7.25$11.80 10/14$7.25–$47.30$7.25--
$860.00Jan 15$8.00$12.70$10.35$16.50 10/14$10.35–$50.70$10.3541
$860.00Feb 19$12.60$21.00$16.80$25.95 10/14$16.80–$60.50$16.80--
$860.00Mar 19$16.10$24.40$20.25$22.10 10/16$20.25–$65.80$20.25--
$860.00May 21$24.50$33.20$28.85$65.50 09/24$28.85–$73.45$28.85--
$860.00Jun 17$27.60$35.90$31.75$85.25 08/20$31.75–$76.55$31.75--
$860.00Sep 17$36.00$45.00$40.50$84.00 09/25$40.50–$86.00$40.50--
$860.00Jan 21$46.00$56.00$51.00$78.02 09/03$51.00–$96.00$51.00--
$850.00Nov 20$3.00$7.80$5.40$3.90 10/16$3.88–$36.00$3.9023
$850.00Dec 18$3.60$10.20$6.90$6.50 10/16$6.90–$42.50$6.50--
$850.00Feb 19$11.00$18.00$14.50$16.64 10/16$14.50–$55.60$14.50--
$850.00May 21$22.90$31.00$26.95$29.07 10/16$26.95–$68.80$26.95--
$850.00Jan 21$44.00$53.00$48.50$76.00 10/01$48.50–$92.00$48.50--
$840.00Nov 20$1.00$7.20$4.10$6.35 10/13$3.60–$32.90$4.10--
$840.00Dec 18$1.00$10.00$5.50$10.84 10/14$5.50–$37.25$5.50--
$840.00Jan 15$5.00$10.40$7.70$9.20 10/16$7.70–$40.70$7.70238
$840.00Feb 19$9.40$17.90$13.65$21.30 10/14$13.65–$51.25$13.65--
$840.00Mar 19$12.60$21.10$16.85$28.70 10/12$16.85–$56.90$16.85--

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 456
Total Puts 358
Put/Call Ratio 0.79
Net Difference 98

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,142
Total Puts 1,810
Average Put/Call Ratio 0.58
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