Tour v531
MCK
MCKESSON CORP
$1012.34 -0.31%
$1009.00 (-0.33%)🌙
as of 10/22 06:39 PM
(10/19 18:35) ◀
|
Thursday, October 22, 2026 (6:39pm)
January 2026
|
▶ (10/23 18:37)
◀ 10/22 18:39 ▶

Option Volume

Detail
ℹ
Current (10/22) 906
Calls: 456 (50%)
Puts: 450 (50%)
Prior (10/19) 814
Calls: 456 (56%)
Puts: 358 (44%)
Current vs Prior +11.30%
Calls: +0.00% (Calls)
Puts: +25.70% (Puts)
Prior 7-Day Total 5,513
Calls: 3,431 (62%)
Puts: 2,082 (38%)
Prior 7-Day Average 787
Calls: 490 (62%)
Puts: 297 (38%)
Current vs Prior 7-Day Avg +15.04%
Calls: -6.97%
Puts: +51.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $7.29M
Calls: $3.87M (53%)
Puts: $3.43M (47%)
Prior (10/19) $7.37M
Calls: $4.22M (57%)
Puts: $3.15M (43%)
Current vs Prior -1.00%
Calls: -8.37%
Puts: +8.88%
Prior 7-Day Total $27.39M
Calls: $20.00M (73%)
Puts: $7.39M (27%)
Prior 7-Day Average $3.91M
Calls: $2.86M (73%)
Puts: $1.06M (27%)
Current vs Prior 7-Day Avg +86.40%
Calls: +35.29%
Puts: +224.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.99
Prior (10/19) 0.79
Current vs Prior +25.70%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +58.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22) 2,886
Calls: 2,240 (78%)
Puts: 646 (22%)
Prior (10/19) 2,634
Calls: 955 (36%)
Puts: 1,679 (64%)
Current vs Prior +9.57%
Prior 7-Day Total 27,453
Calls: 17,295 (63%)
Puts: 10,158 (37%)
Prior 7-Day Average 3,921
Calls: 2,470 (63%)
Puts: 1,451 (37%)
Current vs Prior 7-Day Avg -26.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.47% | 10.24%
Prior 8.69% | 10.32%
Current vs Prior -2.52% | -0.76%
Prior 7-Day Avg 4.75% | 9.63%
Current vs 7-Day Avg +78.37% | +6.36%
Prior 7-Day Eod 8.69% | 10.32%
Current vs 7-Day Eod -2.52% | -0.76%
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 (86% higher). Call-heavy open interest (2,240 calls vs 646 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3 of results (avg 5.4%, best 3.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Nov 20241.00248.80$244.903.2%20.986
$960.00Nov 2069.3075.80$72.559.0%50.71--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Nov 20204.00212.70$208.354.2%50.93--

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. 6 found (avg delta 0.71, highest 0.98)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Nov 20241.00248.80$244.903.2%20.986
$960.00Nov 2069.3075.80$72.559.0%50.71--
$990.00Nov 2050.0055.70$52.8510.8%200.6056
$1010.00Nov 2039.9044.10$42.0010.0%40.5260
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Nov 20204.00212.70$208.354.2%50.93--
$1020.00Nov 2040.7046.80$43.7513.9%300.5249

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 214, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Nov 206.0012.20$9.1068.1%250.1756
$990.00Nov 2050.0055.70$52.8510.8%200.6056
$960.00Nov 2069.3075.80$72.559.0%50.71--
$1010.00Nov 2039.9044.10$42.0010.0%40.5260
$1080.00Nov 2013.5017.50$15.5025.8%40.276
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Nov 205.507.50$6.5030.8%1020.1217
$1020.00Nov 2040.7046.80$43.7513.9%300.5249
$920.00Nov 208.4011.00$9.7026.8%50.1720
$1220.00Nov 20204.00212.70$208.354.2%50.93--
$770.00Nov 200.102.65$1.38184.8%20.027

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. 14 found (best R:R 7.51, avg 5.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1080.00$1100.00Nov 20$2.35$17.65$2.3527%7.51$1082.35
$1050.00$1060.00Nov 20$2.50$7.50$2.5037%3.00$1052.50
$960.00$990.00Nov 20$19.70$10.30$19.7071%0.52$979.70
$990.00$1010.00Nov 20$10.85$9.15$10.8560%0.84$1000.85
$1120.00$1220.00Nov 20$6.27$93.73$6.2717%14.95$1126.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1020.00$1000.00Nov 20$9.45$10.55$9.4552%1.12$1010.55
$920.00$900.00Nov 20$3.20$16.80$3.2017%5.25$916.80
$950.00$920.00Nov 20$6.80$23.20$6.8026%3.41$943.20
$900.00$770.00Nov 20$5.12$124.88$5.1212%24.39$894.88
$1000.00$950.00Nov 20$17.80$32.20$17.8044%1.81$982.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.55, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1260.00$1280.00Nov 20$1.68$1.68$18.3294%0.09$1261.68
$1100.00$1120.00Nov 20$4.05$4.05$15.9578%0.25$1104.05
$1060.00$1080.00Nov 20$5.85$5.85$14.1566%0.41$1065.85
$1120.00$1220.00Nov 20$6.27$6.27$93.7383%0.07$1126.27
$1050.00$1060.00Nov 20$2.50$2.50$7.5063%0.33$1052.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1000.00$950.00Nov 20$17.80$17.80$32.2056%0.55$982.20
$900.00$770.00Nov 20$5.12$5.12$124.8888%0.04$894.88
$950.00$920.00Nov 20$6.80$6.80$23.2074%0.29$943.20
$920.00$900.00Nov 20$3.20$3.20$16.8083%0.19$916.80

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.54% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1120.00$900.00Nov 20$9.10$6.50$15.60$884.40$1135.60
$1120.00$920.00Nov 20$9.10$9.70$18.80$901.20$1138.80
$1100.00$900.00Nov 20$13.15$6.50$19.65$880.35$1119.65
$1100.00$920.00Nov 20$13.15$9.70$22.85$897.15$1122.85
$1080.00$900.00Nov 20$15.50$6.50$22.00$878.00$1102.00
$1080.00$920.00Nov 20$15.50$9.70$25.20$894.80$1105.20
$1120.00$950.00Nov 20$9.10$16.50$25.60$924.40$1145.60
$1100.00$950.00Nov 20$13.15$16.50$29.65$920.35$1129.65
$1080.00$950.00Nov 20$15.50$16.50$32.00$918.00$1112.00
$1060.00$900.00Nov 20$21.35$6.50$27.85$872.15$1087.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.32, avg credit $9.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
900/9201260/1280Nov 20$4.88$15.1277%0.32$915.12$1264.88
900/9201100/1120Nov 20$7.25$12.7561%0.57$912.75$1107.25
920/9501260/1280Nov 20$8.48$21.5269%0.39$941.52$1268.48
900/9201060/1080Nov 20$9.05$10.9550%0.83$910.95$1069.05
900/9201080/1100Nov 20$5.55$14.4556%0.38$914.45$1085.55
920/9501100/1120Nov 20$10.85$19.1552%0.57$939.15$1110.85
920/9501060/1080Nov 20$12.65$17.3541%0.73$937.35$1072.65
920/9501080/1100Nov 20$9.15$20.8548%0.44$940.85$1089.15
770/9001260/1280Nov 20$6.80$123.2082%0.06$893.20$1266.80
900/9201120/1220Nov 20$9.47$90.5366%0.10$910.53$1129.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.71, cheapest $3.50)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$1060.00$1080.00$1100.00Nov 20$3.50$16.5011%4.71
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-5.70, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1010.00$1050.001:2Nov 20-$5.70$34.30
$1220.00$1260.001:2Nov 20-$3.63$36.37
$1100.00$1120.001:2Nov 20-$5.05$14.95
$1060.00$1080.001:2Nov 20-$9.65$10.35
$1080.00$1100.001:2Nov 20-$10.80$9.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$920.001:2Nov 20-$2.90$27.10
$920.00$900.001:2Nov 20-$3.30$16.70
$1220.00$1020.001:2Nov 20$120.85$79.15
$1000.00$950.001:2Nov 20$1.30$48.70
$900.00$770.001:2Nov 20$3.74$126.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.07%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1050.00Nov 20$21.000.373.7%2.07%5.79%1126
$1060.00Nov 20$18.000.344.7%1.78%6.49%15
$1080.00Nov 20$13.500.276.7%1.33%8.02%46
$1100.00Nov 20$11.200.238.7%1.11%9.77%257
$1120.00Nov 20$6.000.1710.6%0.59%11.23%2556
$1260.00Nov 20$0.250.0624.5%0.02%24.49%1--
$1220.00Nov 20$0.450.0620.5%0.04%20.56%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, 199 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 $960.00 02-19 call last traded $84.68 on 10/14 (now $104.60/$109.90) — try a limit near $104.60. Also watch the $920.00 01-15 call last traded $96.92 on 10/14 (now $117.20/$123.90) — try a limit near $117.20; the $1000.00 02-19 call last traded $67.50 on 10/14 (now $81.00/$86.60) — try a limit near $81.00. Most tradeable put: the $940.00 06-17 put last traded $88.30 on 10/05 (now $54.80/$58.90) — try a limit near $56.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1010.00Nov 20$39.90$44.10$42.00$39.75 10/16$4.23–$43.80$39.9060
$1010.00Dec 18$49.00$56.10$52.55$55.80 10/16$6.50–$53.00$52.55--
$1020.00Nov 20$34.00$40.40$37.20$16.34 10/12$2.75–$38.80$34.00--
$1020.00Dec 18$45.10$49.50$47.30$46.00 10/16$5.70–$48.00$46.00--
$1020.00Jan 15$53.00$59.80$56.40$35.97 10/13$9.00–$56.90$53.00--
$1020.00Feb 19$70.00$76.90$73.45$69.60 10/16$15.70–$73.45$70.00--
$1020.00Mar 19$77.80$85.70$81.75$35.20 08/26$20.10–$81.75$77.80--
$1020.00May 21$96.30$104.00$100.15$40.80 09/24$32.30–$100.60$96.30--
$1000.00Nov 20$44.20$49.60$46.90$44.04 10/16$4.88–$49.15$44.20--
$1000.00Dec 18$54.00$62.70$58.35$56.50 10/16$7.50–$58.90$56.50--
$1000.00Jan 15$64.70$70.00$67.35$64.10 10/16$12.10–$67.90$64.70127
$1000.00Feb 19$81.00$86.60$83.80$67.50 10/14$19.25–$83.95$81.00245
$1000.00Mar 19$89.20$95.50$92.35$85.70 10/16$25.25–$92.35$89.20--
$1000.00May 21$106.90$115.90$111.40$55.30 10/05$37.50–$111.40$106.90--
$1000.00Jun 17$112.70$121.60$117.15$62.00 10/05$40.85–$117.15$112.70--
$1000.00Jan 21$161.00$167.20$164.10$161.55 10/16$79.50–$165.50$161.55--
$1000.00Dec 15$218.00$227.00$222.50$172.65 10/08$153.50–$224.50$218.00--
$1030.00Nov 20$30.20$35.40$32.80$32.00 10/16$3.60–$34.00$32.00--
$1030.00Dec 18$39.00$44.40$41.70$39.30 10/16$4.63–$43.20$39.306
$1030.00May 21$91.30$101.00$96.15$73.63 10/13$30.15–$96.15$91.30--
$990.00Nov 20$50.00$55.70$52.85$36.10 10/14$5.05–$55.45$50.0056
$990.00Dec 18$60.30$65.50$62.90$38.33 10/13$9.15–$64.40$60.30--
$990.00May 21$112.30$120.90$116.60$96.68 10/14$40.60–$116.90$112.30--
$1040.00Nov 20$25.00$32.20$28.60$27.00 10/16$2.45–$29.35$27.00--
$1040.00Dec 18$34.00$39.70$36.85$10.30 10/08$3.65–$38.70$34.00--
$1040.00Jan 15$43.30$49.80$46.55$45.10 10/16$6.50–$47.95$45.1063
$1040.00Feb 19$59.80$69.00$64.40$57.50 10/16$12.30–$64.40$59.80--
$1040.00Mar 19$68.00$76.00$72.00$52.88 10/13$17.85–$72.00$68.00--
$1040.00May 21$87.30$93.70$90.50$87.15 10/16$27.95–$91.05$87.30--
$1040.00Jun 17$92.00$101.30$96.65$91.90 10/16$30.55–$96.65$92.00--
$1040.00Jan 21$140.00$150.00$145.00$101.10 10/08$67.00–$145.50$140.00--
$980.00Nov 20$56.00$61.70$58.85$58.55 10/16$5.75–$61.10$58.55--
$980.00Dec 18$66.00$71.90$68.95$50.30 10/14$10.55–$70.40$66.0028
$980.00Jan 15$75.70$81.00$78.35$59.30 10/14$15.60–$80.25$75.70--
$980.00Feb 19$92.10$99.00$95.55$91.16 10/16$23.85–$95.55$92.10--
$980.00Mar 19$100.00$105.80$102.90$37.90 09/24$29.55–$102.95$100.00--
$980.00May 21$118.00$126.20$122.10$116.40 10/16$43.60–$122.40$118.00--
$980.00Jun 17$124.30$131.00$127.65$82.46 09/02$47.30–$127.70$124.30--
$980.00Sep 17$144.00$154.00$149.00$80.49 09/10$64.00–$149.50$144.00--
$980.00Jan 21$170.00$180.00$175.00$170.84 10/16$87.00–$176.00$170.84--
$980.00Jul 21$203.00$213.00$208.00$185.50 10/14$139.00–$209.50$203.00--
$1050.00Nov 20$21.00$26.70$23.85$23.72 10/16$2.45–$25.70$23.72126
$1050.00Dec 18$30.00$38.00$34.00$33.35 10/16$4.58–$34.95$33.35--
$970.00Nov 20$62.40$69.90$66.15$60.94 10/16$7.25–$67.20$62.40--
$970.00Dec 18$72.40$78.00$75.20$55.90 10/14$12.70–$77.45$72.40--
$1060.00Nov 20$18.00$24.70$21.35$8.00 10/12$2.45–$22.00$18.005
$1060.00Dec 18$26.30$31.90$29.10$29.35 10/16$4.30–$30.95$29.10--
$1060.00Jan 15$35.20$41.30$38.25$12.13 10/07$5.00–$38.60$35.20--
$1060.00Mar 19$59.20$65.90$62.55$58.20 10/16$13.15–$62.70$59.209
$1060.00Jun 17$83.00$92.00$87.50$88.00 10/16$26.15–$87.50$87.50--
$1060.00Sep 17$104.00$114.00$109.00$77.00 10/12$41.00–$109.00$104.00--
$1060.00Jan 21$131.00$140.00$135.50$60.39 09/30$61.00–$136.50$131.00--
$960.00Nov 20$69.30$75.80$72.55$68.96 10/16$9.00–$74.50$69.30--
$960.00Dec 18$79.50$85.90$82.70$47.40 10/12$14.40–$83.10$79.50--
$960.00Jan 15$87.80$93.90$90.85$69.83 10/14$19.10–$92.45$87.80--
$960.00Feb 19$104.60$109.90$107.25$84.68 10/14$29.50–$107.25$104.6022
$960.00Mar 19$111.40$120.00$115.70$48.10 10/02$36.50–$115.70$111.40--
$960.00Jun 17$136.00$142.50$139.25$108.20 10/13$53.80–$139.25$136.00--
$960.00Apr 21$198.00$208.00$203.00$179.98 10/14$134.00–$204.50$198.00--
$1070.00Nov 20$16.20$20.00$18.10$17.38 10/16$0.90–$19.00$17.38--
$950.00Nov 20$76.70$82.70$79.70$76.27 10/16$11.65–$81.85$76.70--
$950.00Dec 18$85.70$93.40$89.55$48.36 10/12$16.25–$90.10$85.70--
$1080.00Nov 20$13.50$17.50$15.50$5.80 08/27$2.45–$17.60$13.506
$1080.00Dec 18$20.00$28.00$24.00$21.65 10/16$2.45–$24.15$21.65--
$1080.00Jan 15$28.00$34.70$31.35$9.16 10/07$4.20–$32.00$28.0011
$1080.00Feb 19$43.00$52.30$47.65$34.80 10/14$7.35–$47.65$43.00--
$1080.00Mar 19$52.00$57.20$54.60$50.60 10/16$10.40–$54.60$52.00--
$1080.00Jan 21$122.00$132.00$127.00$72.60 08/25$56.00–$127.50$122.00--
$940.00Nov 20$84.30$90.00$87.15$57.30 10/13$13.85–$89.35$84.30--
$940.00Dec 18$92.90$100.50$96.70$95.05 10/16$18.75–$98.10$95.05--
$940.00Jan 15$102.70$108.00$105.35$103.00 10/16$25.40–$106.60$103.00--
$940.00Feb 19$117.70$124.00$120.85$77.50 10/12$35.85–$120.85$117.70--
$940.00Mar 19$124.40$133.00$128.70$123.00 10/16$42.45–$128.70$124.40--
$940.00Jun 17$148.20$154.50$151.35$119.00 10/13$61.70–$151.35$148.20--
$940.00Jan 21$193.00$202.00$197.50$148.21 10/08$102.00–$198.50$193.00--
$1090.00Dec 18$17.10$23.40$20.25$3.49 09/24$2.25–$21.30$17.10--
$930.00Nov 20$93.40$98.00$95.70$91.00 10/16$16.05–$97.50$93.40--
$930.00Dec 18$100.40$109.00$104.70$73.00 10/13$21.55–$105.00$100.40--
$1100.00Nov 20$11.20$15.10$13.15$11.06 10/16$2.45–$13.15$11.2057
$1100.00Dec 18$14.80$19.80$17.30$16.12 10/16$2.95–$19.00$16.12265
$1100.00Jan 15$22.30$28.60$25.45$24.30 10/16$2.50–$25.65$24.30--
$1100.00Feb 19$36.00$43.90$39.95$18.10 10/08$5.55–$40.10$36.00--
$1100.00Mar 19$44.20$51.00$47.60$43.70 10/16$8.20–$47.60$44.20--
$1100.00May 21$61.00$70.50$65.75$50.70 10/14$17.50–$65.90$61.00--
$1100.00Jun 17$66.30$75.40$70.85$70.15 10/16$19.15–$70.85$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$100.50$106.00$103.25$101.00 10/16$18.60–$105.20$101.00--
$920.00Dec 18$108.30$116.60$112.45$86.40 10/14$24.85–$113.50$108.30--
$920.00Jan 15$117.20$123.90$120.55$96.92 10/14$31.25–$120.85$117.20115
$920.00Feb 19$131.70$138.00$134.85$70.34 10/08$42.95–$134.85$131.70--
$920.00Mar 19$138.70$144.90$141.80$84.50 10/07$50.10–$141.80$138.70--
$920.00Jun 17$161.20$168.60$164.90$106.83 10/07$69.45–$164.90$161.20--
$920.00Sep 17$179.00$189.00$184.00$123.09 10/07$87.00–$184.50$179.00--
$920.00Jan 21$205.00$214.00$209.50$147.50 10/07$110.50–$210.50$205.00--
$920.00Dec 15$260.00$269.00$264.50$199.00 10/05$189.40–$266.50$260.00--
$1110.00Dec 18$12.00$17.40$14.70--$14.70–$14.70—$12.00112
$910.00Nov 20$109.00$114.80$111.90$63.33 10/12$21.00–$114.45$109.00--
$910.00Dec 18$116.10$125.00$120.55$113.40 10/16$28.10–$121.55$116.10--
$910.00Feb 19$139.20$145.30$142.25$109.40 10/13$46.90–$142.25$139.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1010.00Dec 18$42.10$50.40$46.25$126.75 10/02$46.15–$156.15$46.25--
$1020.00Nov 20$40.70$46.80$43.75$168.00 08/19$43.75–$164.60$43.7549
$1000.00Nov 20$32.20$36.40$34.30$38.30 10/16$34.00–$145.25$34.30103
$1000.00Dec 18$38.00$45.80$41.90$45.10 10/16$39.90–$146.90$41.90--
$1000.00Jan 15$45.00$50.10$47.55$86.80 10/08$47.00–$148.60$47.55--
$1000.00Mar 19$63.30$68.30$65.80$83.81 10/13$64.10–$155.25$65.808
$1000.00Sep 17$87.00$97.00$92.00$120.70 10/12$90.50–$170.00$92.00--
$1000.00Jan 21$100.00$109.00$104.50$137.90 10/08$102.50–$178.00$104.50--
$990.00Nov 20$26.20$32.20$29.20$34.40 10/16$29.20–$135.65$29.20--
$1040.00Nov 20$52.00$58.70$55.35$61.20 10/16$55.00–$184.85$55.35--
$980.00Nov 20$23.80$29.70$26.75$46.40 10/13$25.45–$126.55$26.75--
$980.00Dec 18$30.00$35.50$32.75$50.62 10/14$32.75–$128.40$32.75--
$980.00Jan 15$36.00$41.80$38.90$57.07 10/14$38.90–$130.90$38.90--
$980.00Mar 19$54.30$61.00$57.65$84.67 10/12$55.65–$140.65$57.65--
$970.00Nov 20$18.30$26.00$22.15$42.80 10/13$22.15–$117.80$22.15--
$1060.00Nov 20$65.80$71.80$68.80$164.90 10/02$67.05–$204.50$68.80--
$1060.00Jan 15$78.40$82.80$80.60$112.20 10/13$78.70–$205.55$80.60--
$1060.00Jan 21$130.00$140.00$135.00$198.40 08/28$133.00–$221.50$135.00--
$960.00Nov 20$16.20$22.50$19.35$46.50 10/12$19.25–$108.40$19.35--
$960.00Jan 15$28.00$34.10$31.05$46.73 10/14$31.05–$115.60$31.05--
$960.00Mar 19$45.80$53.00$49.40$63.30 10/14$48.25–$126.40$49.40--
$960.00Sep 17$70.00$80.00$75.00$107.50 10/05$73.50–$142.50$75.00--
$1070.00Nov 20$71.40$78.80$75.10$175.00 10/02$74.50–$215.65$75.10--
$950.00Nov 20$14.70$18.30$16.50$18.80 10/16$16.50–$100.30$16.50--
$1080.00Nov 20$80.00$85.80$82.90$185.00 10/01$81.85–$225.60$82.90--
$940.00Nov 20$10.50$17.90$14.20$16.00 10/16$14.20–$92.25$14.20--
$940.00Dec 18$19.40$22.40$20.90$42.10 10/12$20.50–$97.45$20.90--
$940.00Jan 15$22.00$30.00$26.00$38.23 10/14$25.50–$100.65$26.00--
$940.00Mar 19$39.80$46.00$42.90$43.45 10/16$41.70–$112.60$42.90--
$940.00Jun 17$54.80$58.90$56.85$88.30 10/05$54.80–$121.90$56.851
$1090.00Dec 18$93.00$98.60$95.80$195.00 10/02$95.05–$235.25$95.80--
$930.00Nov 20$8.40$13.00$10.70$14.35 10/16$10.70–$84.35$10.70--
$930.00Dec 18$14.00$21.10$17.55$19.40 10/16$17.55–$89.75$17.55--
$1100.00Nov 20$94.10$101.60$97.85$232.00 09/25$96.85–$244.45$97.85--
$1100.00Dec 18$99.20$106.40$102.80$205.00 10/02$102.60–$244.70$102.80--
$920.00Nov 20$8.40$11.00$9.70$12.10 10/16$9.35–$77.20$9.7020
$920.00Dec 18$11.00$20.40$15.70$32.90 10/12$14.90–$82.55$15.70--
$920.00Jan 15$16.40$22.10$19.25$31.20 10/14$19.25–$85.90$19.25--
$920.00Mar 19$33.50$40.00$36.75$44.90 10/14$34.80–$99.70$36.75--
$920.00May 21$41.40$50.80$46.10$92.90 09/24$44.65–$106.90$46.10--
$920.00Jun 17$46.70$53.90$50.30$78.60 10/07$48.00–$108.75$50.30--
$1110.00Dec 18$107.30$114.40$110.85$215.00 10/02$110.10–$254.85$110.85--
$910.00Nov 20$4.20$9.60$6.90$16.30 10/14$6.90–$71.20$6.90--
$910.00Dec 18$9.10$18.40$13.75$23.50 10/14$13.75–$76.15$13.75--
$910.00Feb 19$25.70$33.00$29.35$29.60 10/16$27.40–$88.15$29.35--
$910.00May 21$38.00$47.70$42.85$45.09 10/16$41.15–$100.70$42.85--
$1120.00Nov 20$110.80$117.40$114.10$230.00 09/11$114.10–$265.35$114.10--
$1120.00Dec 18$114.90$122.70$118.80$225.00 10/02$118.00–$265.35$118.80--
$1120.00Mar 19$133.00$139.20$136.10$142.10 10/16$133.80–$265.65$136.10--
$900.00Nov 20$5.50$7.50$6.50$8.50 10/16$6.50–$64.55$6.5017
$900.00Dec 18$10.00$14.80$12.40$13.30 10/16$12.35–$69.80$12.40--
$900.00Jan 15$12.80$19.40$16.10$17.40 10/16$16.10–$72.85$16.1040
$900.00Feb 19$23.30$30.00$26.65$27.10 10/16$25.00–$82.15$26.65--
$900.00Mar 19$27.80$35.00$31.40$31.70 10/16$29.15–$87.65$31.40--
$900.00May 21$35.90$44.80$40.35$82.50 09/24$38.90–$95.20$40.35--
$900.00Jun 17$39.20$47.80$43.50$65.40 10/06$41.70–$97.25$43.50--
$900.00Sep 17$48.00$58.00$53.00$107.00 09/29$52.00–$106.00$53.00--
$900.00Jan 21$60.00$70.00$65.00$100.43 09/01$63.50–$117.00$65.00--
$1130.00Dec 18$125.00$130.80$127.90$235.10 10/01$126.20–$274.65$127.90--
$890.00Nov 20$4.10$10.00$7.05$11.70 10/14$6.80–$57.40$7.05--
$890.00Dec 18$7.50$13.50$10.50$11.30 10/16$10.50–$63.55$10.50113
$890.00Feb 19$20.00$28.00$24.00$24.20 10/16$22.70–$76.75$24.00--
$890.00May 21$33.00$42.00$37.50$77.90 09/24$35.65–$89.30$37.50--
$890.00Dec 15$81.00$91.00$86.00$86.00 10/16$84.00–$113.50$86.00--
$1140.00Nov 20$129.10$136.20$132.65$234.00 08/26$131.15–$285.00$132.65--
$1140.00Dec 18$132.20$139.20$135.70$237.40 10/01$134.35–$284.90$135.70--
$880.00Nov 20$0.20$10.00$5.10$10.00 10/14$5.10–$51.35$5.10--
$880.00Dec 18$5.10$13.10$9.10$10.00 10/16$9.10–$57.65$9.10--
$880.00Jan 15$9.50$15.30$12.40$14.20 10/16$12.40–$61.25$12.40--
$880.00Feb 19$17.90$26.00$21.95$61.40 09/24$20.55–$70.95$21.95--
$880.00Mar 19$23.40$28.70$26.05$33.70 10/14$23.95–$76.45$26.05--
$880.00May 21$30.00$39.00$34.50$76.80 09/24$33.55–$83.45$34.50--
$880.00Jun 17$33.70$42.00$37.85$63.50 10/07$36.35–$86.30$37.85--
$880.00Jan 21$54.00$63.00$58.50$102.00 08/27$57.00–$106.00$58.50--
$880.00Dec 15$78.00$87.00$82.50$93.90 10/13$80.45–$109.00$82.50--
$870.00Nov 20$0.00$4.90$2.45$5.25 10/16$2.45–$46.00$2.45--
$870.00Dec 18$3.10$12.50$7.80$17.00 10/12$7.80–$52.40$7.80--
$870.00Feb 19$15.90$24.00$19.95$20.00 10/16$18.60–$65.80$19.95--
$870.00May 21$27.90$37.00$32.45$46.70 10/12$31.45–$78.50$32.45--
$1160.00Nov 20$146.90$154.60$150.75$254.00 08/26$150.40–$305.15$150.75--
$1160.00Dec 18$148.00$157.20$152.60$161.70 10/16$152.60–$304.50$152.60--
$860.00Nov 20$0.05$9.70$4.88$4.30 10/16$3.65–$41.05$4.30--
$860.00Dec 18$2.10$11.50$6.80$11.80 10/14$6.80–$47.30$6.80--
$860.00Jan 15$7.90$11.00$9.45$16.50 10/14$9.45–$50.70$9.4538
$860.00Feb 19$14.00$22.00$18.00$25.95 10/14$16.80–$60.50$18.00--
$860.00Mar 19$19.70$23.90$21.80$22.10 10/16$20.25–$65.80$21.80--
$860.00May 21$25.70$34.70$30.20$65.50 09/24$28.85–$73.45$30.20--
$860.00Jun 17$28.70$37.00$32.85$85.25 08/20$31.75–$76.55$32.85--
$860.00Sep 17$38.00$46.00$42.00$84.00 09/25$40.50–$86.00$42.00--
$860.00Jan 21$48.00$57.00$52.50$78.02 09/03$51.00–$96.00$52.50--
$850.00Nov 20$0.05$10.00$5.03$3.90 10/16$3.88–$36.00$3.90--
$850.00Dec 18$1.00$10.60$5.80$6.50 10/16$5.80–$42.50$5.80--
$850.00Feb 19$13.00$21.00$17.00$16.64 10/16$14.50–$55.60$16.64--
$850.00May 21$23.00$32.00$27.50$29.07 10/16$26.95–$68.80$27.50--
$850.00Jan 21$45.00$54.00$49.50$76.00 10/01$48.50–$92.00$49.50--
$840.00Nov 20$2.00$6.50$4.25$6.35 10/13$3.60–$32.90$4.25--
$840.00Dec 18$1.00$9.90$5.45$10.84 10/14$5.45–$37.25$5.45--
$840.00Jan 15$6.20$11.00$8.60$9.20 10/16$7.70–$40.70$8.60237
$840.00Feb 19$11.50$19.00$15.25$21.30 10/14$13.65–$51.25$15.25--
$840.00Mar 19$15.20$22.00$18.60$28.70 10/12$16.85–$56.90$18.60--

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 450
Put/Call Ratio 0.99
Net Difference 6

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,431
Total Puts 2,082
Average Put/Call Ratio 0.62
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