Tour v531
MCK
MCKESSON CORP
$1000.77 -1.14%
$1000.21 (-0.06%)🌙
as of 10/23 06:37 PM
(10/22 18:39) ◀
|
Friday, October 23, 2026 (6:37pm)
January 2026
|
▶ (10/26 18:39)
◀ 10/23 18:37 ▶

Option Volume

Detail
ℹ
Current (10/23) 1,028
Calls: 620 (60%)
Puts: 408 (40%)
Prior (10/22) 906
Calls: 456 (50%)
Puts: 450 (50%)
Current vs Prior +13.47%
Calls: +35.96% (Calls)
Puts: -9.33% (Puts)
Prior 7-Day Total 5,710
Calls: 3,524 (62%)
Puts: 2,186 (38%)
Prior 7-Day Average 815
Calls: 503 (62%)
Puts: 312 (38%)
Current vs Prior 7-Day Avg +26.02%
Calls: +23.16%
Puts: +30.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $21.96M
Calls: $18.15M (83%)
Puts: $3.81M (17%)
Prior (10/22) $7.29M
Calls: $3.87M (53%)
Puts: $3.43M (47%)
Current vs Prior +201.13%
Calls: +369.56%
Puts: +11.18%
Prior 7-Day Total $32.24M
Calls: $22.44M (70%)
Puts: $9.80M (30%)
Prior 7-Day Average $4.61M
Calls: $3.21M (70%)
Puts: $1.40M (30%)
Current vs Prior 7-Day Avg +376.79%
Calls: +466.11%
Puts: +172.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.66
Prior (10/22) 0.99
Current vs Prior -33.32%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +4.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23) 1,289
Calls: 671 (52%)
Puts: 618 (48%)
Prior (10/22) 2,886
Calls: 2,240 (78%)
Puts: 646 (22%)
Current vs Prior -55.34%
Prior 7-Day Total 28,563
Calls: 18,342 (64%)
Puts: 10,221 (36%)
Prior 7-Day Average 4,080
Calls: 2,620 (64%)
Puts: 1,460 (36%)
Current vs Prior 7-Day Avg -68.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.55% | 10.28%
Prior 8.47% | 10.24%
Current vs Prior +0.92% | +0.33%
Prior 7-Day Avg 5.42% | 9.74%
Current vs 7-Day Avg +57.61% | +5.53%
Prior 7-Day Eod 8.47% | 10.24%
Current vs 7-Day Eod +0.92% | +0.33%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.01% | 13.89%
Calls: 23.46% | 13.39%
Puts: 26.56% | 14.40%
Prior 25.01% | 13.89%
Calls: 23.46% | 13.39%
Puts: 26.56% | 14.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.01% | 13.89%
Calls: 23.46% | 13.39%
Puts: 26.56% | 14.40%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($18.15M) vs puts ($3.81M). Massive premium surge with dollar volume up 201% vs prior. Dollar volume significantly above 7-day average (377% higher). Bullish P/C ratio of 0.66.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 3.7%, best 3.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Nov 20154.00159.80$156.903.7%20.93--
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. 4 found (avg delta 0.63, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Nov 20154.00159.80$156.903.7%20.93--
$990.00Nov 2044.0050.30$47.1513.4%40.56--
$1000.00Nov 2038.2045.20$41.7016.8%10.52150
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1010.00Nov 2040.4047.30$43.8515.7%10.521

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 146, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Nov 2019.6024.30$21.9521.4%70.34127
$990.00Nov 2044.0050.30$47.1513.4%40.56--
$850.00Nov 20154.00159.80$156.903.7%20.93--
$1000.00Nov 2038.2045.20$41.7016.8%10.52150
$1010.00Nov 2033.6040.50$37.0518.6%10.4856
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Nov 200.102.30$1.20183.3%310.0228
$770.00Nov 200.102.35$1.23182.9%300.027
$750.00Nov 200.052.35$1.20191.7%260.027
$780.00Nov 200.102.30$1.20183.3%200.0213
$900.00Nov 206.508.00$7.2520.7%130.14113

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. 10 found (best R:R 1.65, avg 4.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1010.00$1050.00Nov 20$15.10$24.90$15.1048%1.65$1025.10
$1060.00$1080.00Nov 20$4.55$15.45$4.5530%3.40$1064.55
$1000.00$1010.00Nov 20$4.65$5.35$4.6552%1.15$1004.65
$1080.00$1100.00Nov 20$3.90$16.10$3.9024%4.13$1083.90
$990.00$1000.00Nov 20$5.45$4.55$5.4556%0.83$995.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$900.00$790.00Nov 20$5.02$104.98$5.0214%20.91$894.98
$1010.00$1000.00Nov 20$5.70$4.30$5.7052%0.75$1004.30
$790.00$780.00Nov 20$1.03$8.97$1.034%8.71$788.97
$1000.00$900.00Nov 20$30.90$69.10$30.9048%2.24$969.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.45, avg 0.32)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1050.00$1060.00Nov 20$3.25$3.25$6.7566%0.48$1053.25
$1080.00$1100.00Nov 20$3.90$3.90$16.1076%0.24$1083.90
$1060.00$1080.00Nov 20$4.55$4.55$15.4570%0.29$1064.55
$1010.00$1050.00Nov 20$15.10$15.10$24.9052%0.61$1025.10
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1000.00$900.00Nov 20$30.90$30.90$69.1052%0.45$969.10
$790.00$780.00Nov 20$1.03$1.03$8.9796%0.11$788.97
$900.00$790.00Nov 20$5.02$5.02$104.9886%0.05$894.98

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. 2 found (cheapest 7.98% of stock, avg 8.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1000.00Nov 20$41.70$38.15$79.85$920.15$1079.857.98%
$1010.00Nov 20$37.05$43.85$80.90$929.10$1090.908.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.75% of stock, avg 4.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1100.00$900.00Nov 20$10.25$7.25$17.50$882.50$1117.50
$1080.00$900.00Nov 20$14.15$7.25$21.40$878.60$1101.40
$1060.00$900.00Nov 20$18.70$7.25$25.95$874.05$1085.95
$1050.00$900.00Nov 20$21.95$7.25$29.20$870.80$1079.20
$1100.00$1000.00Nov 20$10.25$38.15$48.40$951.60$1148.40
$1010.00$900.00Nov 20$37.05$7.25$44.30$855.70$1054.30
$1080.00$1000.00Nov 20$14.15$38.15$52.30$947.70$1132.30
$1060.00$1000.00Nov 20$18.70$38.15$56.85$943.15$1116.85
$1050.00$1000.00Nov 20$21.95$38.15$60.10$939.90$1110.10
$1010.00$1000.00Nov 20$37.05$38.15$75.20$924.80$1085.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.75, avg credit $6.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
780/7901050/1060Nov 20$4.28$5.7262%0.75$785.72$1054.28
780/7901080/1100Nov 20$4.93$15.0772%0.33$785.07$1084.93
780/7901060/1080Nov 20$5.58$14.4266%0.39$784.42$1065.58
790/9001080/1100Nov 20$8.92$101.0862%0.09$891.08$1088.92
790/9001060/1080Nov 20$9.57$100.4356%0.10$890.43$1069.57
790/9001050/1060Nov 20$8.27$101.7352%0.08$891.73$1058.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 29.77, cheapest $0.65)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$1060.00$1080.00$1100.00Nov 20$0.65$19.3511%29.77
$990.00$1000.00$1010.00Nov 20$0.80$9.208%11.50
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$780.00$790.00Nov 20$1.06$8.942%8.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-6.85, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1010.00$1050.001:2Nov 20-$6.85$33.15
$1080.00$1100.001:2Nov 20-$6.35$13.65
$1060.00$1080.001:2Nov 20-$9.60$10.40
$850.00$990.001:2Nov 20$62.60$77.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$790.00$780.001:2Nov 20-$0.17$9.83
$770.00$760.001:2Nov 20-$1.17$8.83
$760.00$750.001:2Nov 20-$1.20$8.80
$780.00$770.001:2Nov 20-$1.26$8.74
$750.00$740.001:2Nov 20-$1.26$8.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.36%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1010.00Nov 20$33.600.480.9%3.36%4.28%156
$1050.00Nov 20$19.600.344.9%1.96%6.88%7127
$1060.00Nov 20$15.900.305.9%1.59%7.51%16
$1080.00Nov 20$12.000.247.9%1.20%9.12%110
$1100.00Nov 20$6.400.199.9%0.64%10.55%159

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, 197 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 $1000.00 12-15 call last traded $172.65 on 10/08 (now $217.00/$224.00) — try a limit near $217.00. Also watch the $1000.00 01-15 call last traded $64.10 on 10/16 (now $58.00/$65.20) — try a limit near $61.60; the $1000.00 11-20 call last traded $44.04 on 10/16 (now $38.20/$45.20) — try a limit near $41.70. Most tradeable put: the $940.00 06-17 put last traded $88.30 on 10/05 (now $56.00/$63.80) — try a limit near $59.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1000.00Nov 20$38.20$45.20$41.70$44.04 10/16$4.88–$49.15$41.70150
$1000.00Dec 18$47.10$56.00$51.55$56.50 10/16$7.50–$58.90$51.55--
$1000.00Jan 15$58.00$65.20$61.60$64.10 10/16$12.10–$67.90$61.60128
$1000.00Feb 19$74.50$82.00$78.25$67.50 10/14$19.25–$83.95$74.50--
$1000.00Mar 19$81.80$89.00$85.40$85.70 10/16$25.25–$92.35$85.40--
$1000.00May 21$100.80$109.00$104.90$55.30 10/05$37.50–$111.40$100.80--
$1000.00Jun 17$106.80$115.00$110.90$62.00 10/05$40.85–$117.15$106.80--
$1000.00Jan 21$155.00$163.00$159.00$161.55 10/16$79.50–$165.50$159.00--
$1000.00Dec 15$217.00$224.00$220.50$172.65 10/08$153.50–$224.50$217.001
$1010.00Nov 20$33.60$40.50$37.05$39.75 10/16$4.23–$43.80$37.0556
$1010.00Dec 18$42.80$51.00$46.90$55.80 10/16$6.50–$53.00$46.90--
$990.00Nov 20$44.00$50.30$47.15$36.10 10/14$5.05–$55.45$44.00--
$990.00Dec 18$53.00$61.00$57.00$38.33 10/13$9.15–$64.40$53.00--
$990.00May 21$106.40$114.50$110.45$96.68 10/14$40.60–$116.90$106.40--
$1020.00Nov 20$30.30$36.00$33.15$16.34 10/12$2.75–$38.80$30.30--
$1020.00Dec 18$38.00$45.80$41.90$46.00 10/16$5.70–$48.00$41.90--
$1020.00Jan 15$48.50$55.50$52.00$35.97 10/13$9.00–$56.90$48.50--
$1020.00Feb 19$63.70$73.00$68.35$69.60 10/16$15.70–$73.45$68.35--
$1020.00Mar 19$71.90$79.00$75.45$35.20 08/26$20.10–$81.75$71.90--
$1020.00May 21$91.30$99.00$95.15$40.80 09/24$32.30–$100.60$91.30--
$980.00Nov 20$49.00$56.30$52.65$58.55 10/16$5.75–$61.10$52.65--
$980.00Dec 18$59.20$65.90$62.55$50.30 10/14$10.55–$70.40$59.20--
$980.00Jan 15$69.40$75.90$72.65$59.30 10/14$15.60–$80.25$69.40--
$980.00Feb 19$84.70$93.00$88.85$91.16 10/16$23.85–$95.55$88.85--
$980.00Mar 19$92.00$101.00$96.50$37.90 09/24$29.55–$102.95$92.00--
$980.00May 21$112.20$120.00$116.10$116.40 10/16$43.60–$122.40$116.10--
$980.00Jun 17$117.50$125.00$121.25$82.46 09/02$47.30–$127.70$117.50--
$980.00Sep 17$138.00$147.00$142.50$80.49 09/10$64.00–$149.50$138.00--
$980.00Jan 21$164.00$174.00$169.00$170.84 10/16$87.00–$176.00$169.00--
$980.00Jul 21$199.00$207.00$203.00$185.50 10/14$139.00–$209.50$199.00--
$1030.00Nov 20$24.40$33.00$28.70$32.00 10/16$3.60–$34.00$28.70--
$1030.00Dec 18$35.70$42.00$38.85$39.30 10/16$4.63–$43.20$38.85--
$1030.00May 21$86.60$94.50$90.55$73.63 10/13$30.15–$96.15$86.60--
$970.00Nov 20$55.00$62.00$58.50$60.94 10/16$7.25–$67.20$58.50--
$970.00Dec 18$64.10$72.00$68.05$55.90 10/14$12.70–$77.45$64.10--
$1040.00Nov 20$22.40$27.60$25.00$27.00 10/16$2.45–$29.35$25.00--
$1040.00Dec 18$30.80$37.40$34.10$10.30 10/08$3.65–$38.70$30.80--
$1040.00Jan 15$39.40$45.70$42.55$45.10 10/16$6.50–$47.95$42.55--
$1040.00Feb 19$54.80$64.00$59.40$57.50 10/16$12.30–$64.40$57.50--
$1040.00Mar 19$62.60$70.00$66.30$52.88 10/13$17.85–$72.00$62.60--
$1040.00May 21$82.10$90.00$86.05$87.15 10/16$27.95–$91.05$86.05--
$1040.00Jun 17$87.00$95.90$91.45$91.90 10/16$30.55–$96.65$91.45--
$1040.00Jan 21$136.40$144.00$140.20$101.10 10/08$67.00–$145.50$136.40--
$960.00Nov 20$62.00$68.70$65.35$68.96 10/16$9.00–$74.50$65.35--
$960.00Dec 18$72.00$78.00$75.00$47.40 10/12$14.40–$83.10$72.00--
$960.00Jan 15$81.30$87.80$84.55$69.83 10/14$19.10–$92.45$81.30--
$960.00Feb 19$96.90$103.70$100.30$84.68 10/14$29.50–$107.25$96.90--
$960.00Mar 19$103.50$112.00$107.75$48.10 10/02$36.50–$115.70$103.50--
$960.00Jun 17$129.40$136.00$132.70$108.20 10/13$53.80–$139.25$129.40--
$960.00Apr 21$192.00$202.00$197.00$179.98 10/14$134.00–$204.50$192.00--
$1050.00Nov 20$19.60$24.30$21.95$23.72 10/16$2.45–$25.70$21.95127
$1050.00Dec 18$26.00$34.00$30.00$33.35 10/16$4.58–$34.95$30.00--
$950.00Nov 20$68.00$75.80$71.90$76.27 10/16$11.65–$81.85$71.90--
$950.00Dec 18$78.00$85.00$81.50$48.36 10/12$16.25–$90.10$78.00--
$1060.00Nov 20$15.90$21.50$18.70$8.00 10/12$2.45–$22.00$15.906
$1060.00Dec 18$22.20$29.30$25.75$29.35 10/16$4.30–$30.95$25.75--
$1060.00Jan 15$32.00$39.10$35.55$12.13 10/07$5.00–$38.60$32.00--
$1060.00Mar 19$54.50$61.00$57.75$58.20 10/16$13.15–$62.70$57.75--
$1060.00Jun 17$78.60$87.00$82.80$88.00 10/16$26.15–$87.50$82.80--
$1060.00Sep 17$99.00$109.00$104.00$77.00 10/12$41.00–$109.00$99.00--
$1060.00Jan 21$126.00$135.00$130.50$60.39 09/30$61.00–$136.50$126.00--
$940.00Nov 20$75.00$83.00$79.00$57.30 10/13$13.85–$89.35$75.00--
$940.00Dec 18$85.00$91.40$88.20$95.05 10/16$18.75–$98.10$88.20--
$940.00Jan 15$95.10$100.90$98.00$103.00 10/16$25.40–$106.60$98.00--
$940.00Feb 19$108.80$117.90$113.35$77.50 10/12$35.85–$120.85$108.80--
$940.00Mar 19$115.30$124.80$120.05$123.00 10/16$42.45–$128.70$120.05--
$940.00Jun 17$141.20$148.00$144.60$119.00 10/13$61.70–$151.35$141.20--
$940.00Jan 21$186.00$195.00$190.50$148.21 10/08$102.00–$198.50$186.00--
$1070.00Nov 20$14.00$18.30$16.15$17.38 10/16$0.90–$19.00$16.15--
$930.00Nov 20$82.00$90.00$86.00$91.00 10/16$16.05–$97.50$86.00--
$930.00Dec 18$91.80$99.00$95.40$73.00 10/13$21.55–$105.00$91.80--
$1080.00Nov 20$12.00$16.30$14.15$5.80 08/27$2.45–$17.60$12.0010
$1080.00Dec 18$16.60$24.30$20.45$21.65 10/16$2.45–$24.15$20.45--
$1080.00Jan 15$26.60$32.40$29.50$9.16 10/07$4.20–$32.00$26.60--
$1080.00Feb 19$39.30$48.00$43.65$34.80 10/14$7.35–$47.65$39.30--
$1080.00Mar 19$46.70$54.70$50.70$50.60 10/16$10.40–$54.60$50.60--
$1080.00Jan 21$117.00$126.00$121.50$72.60 08/25$56.00–$127.50$117.00--
$920.00Nov 20$90.20$98.20$94.20$101.00 10/16$18.60–$105.20$94.20--
$920.00Dec 18$100.00$106.80$103.40$86.40 10/14$24.85–$113.50$100.00--
$920.00Jan 15$108.30$115.00$111.65$96.92 10/14$31.25–$120.85$108.30--
$920.00Feb 19$122.20$131.00$126.60$70.34 10/08$42.95–$134.85$122.20--
$920.00Mar 19$128.90$137.90$133.40$84.50 10/07$50.10–$141.80$128.90--
$920.00Jun 17$153.60$161.00$157.30$106.83 10/07$69.45–$164.90$153.60--
$920.00Sep 17$172.00$182.00$177.00$123.09 10/07$87.00–$184.50$172.00--
$920.00Jan 21$198.00$207.00$202.50$147.50 10/07$110.50–$210.50$198.00--
$920.00Dec 15$257.00$265.00$261.00$199.00 10/05$189.40–$266.50$257.00--
$1090.00Dec 18$16.30$20.90$18.60$3.49 09/24$2.25–$21.30$16.30--
$910.00Nov 20$100.00$106.00$103.00$63.33 10/12$21.00–$114.45$100.00--
$910.00Dec 18$108.00$114.00$111.00$113.40 10/16$28.10–$121.55$111.00--
$910.00Feb 19$129.50$136.80$133.15$109.40 10/13$46.90–$142.25$129.50--
$1100.00Nov 20$6.40$14.10$10.25$11.06 10/16$2.45–$13.15$10.2559
$1100.00Dec 18$14.10$17.00$15.55$16.12 10/16$2.95–$19.00$15.55--
$1100.00Jan 15$19.60$26.70$23.15$24.30 10/16$2.50–$25.65$23.15--
$1100.00Feb 19$32.80$41.50$37.15$18.10 10/08$5.55–$40.10$32.80--
$1100.00Mar 19$39.80$48.00$43.90$43.70 10/16$8.20–$47.60$43.70--
$1100.00May 21$58.20$66.00$62.10$50.70 10/14$17.50–$65.90$58.20--
$1100.00Jun 17$63.20$71.00$67.10$70.15 10/16$19.15–$70.85$67.10--
$1100.00Sep 17$83.00$92.00$87.50$89.00 10/16$32.50–$92.50$87.50--
$1100.00Jan 21$109.00$118.00$113.50$115.90 10/16$50.50–$118.50$113.50--
$820.00Jun 17$225.10$232.00$228.55--$228.55–$228.55—$225.1045
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1000.00Nov 20$34.30$42.00$38.15$38.30 10/16$34.00–$145.25$38.15102
$1000.00Dec 18$42.30$49.80$46.05$45.10 10/16$39.90–$146.90$45.10--
$1000.00Jan 15$50.30$56.40$53.35$86.80 10/08$47.00–$148.60$53.35--
$1000.00Mar 19$65.60$73.00$69.30$83.81 10/13$64.10–$155.25$69.30--
$1000.00Sep 17$92.00$102.00$97.00$120.70 10/12$90.50–$170.00$97.00--
$1000.00Jan 21$106.10$113.00$109.55$137.90 10/08$102.50–$178.00$109.55--
$1010.00Dec 18$47.60$55.00$51.30$126.75 10/02$46.15–$156.15$51.30--
$1010.00Nov 20$40.40$47.30$43.85--$43.85–$43.85—$40.401
$1010.00Dec 15$140.00$146.60$143.30--$143.30–$143.30—$140.00200
$990.00Nov 20$30.00$36.00$33.00$34.40 10/16$29.20–$135.65$33.00--
$1020.00Nov 20$45.40$53.00$49.20$168.00 08/19$43.75–$164.60$49.20--
$980.00Nov 20$26.60$31.70$29.15$46.40 10/13$25.45–$126.55$29.15--
$980.00Dec 18$33.00$41.60$37.30$50.62 10/14$32.75–$128.40$37.30--
$980.00Jan 15$40.50$47.10$43.80$57.07 10/14$38.90–$130.90$43.80--
$980.00Mar 19$56.00$64.70$60.35$84.67 10/12$55.65–$140.65$60.35--
$970.00Nov 20$21.70$27.10$24.40$42.80 10/13$22.15–$117.80$24.40--
$1040.00Nov 20$58.30$65.80$62.05$61.20 10/16$55.00–$184.85$61.20--
$960.00Nov 20$17.80$26.00$21.90$46.50 10/12$19.25–$108.40$21.90--
$960.00Jan 15$32.30$37.60$34.95$46.73 10/14$31.05–$115.60$34.95--
$960.00Mar 19$47.70$56.40$52.05$63.30 10/14$48.25–$126.40$52.05--
$960.00Sep 17$74.00$84.00$79.00$107.50 10/05$73.50–$142.50$79.00--
$950.00Nov 20$15.00$20.70$17.85$18.80 10/16$16.50–$100.30$17.85--
$1060.00Nov 20$72.40$79.00$75.70$164.90 10/02$67.05–$204.50$75.70--
$1060.00Jan 15$83.30$90.90$87.10$112.20 10/13$78.70–$205.55$87.10--
$1060.00Jan 21$137.00$146.00$141.50$198.40 08/28$133.00–$221.50$141.50--
$940.00Nov 20$11.00$18.30$14.65$16.00 10/16$14.20–$92.25$14.65--
$940.00Dec 18$19.00$24.30$21.65$42.10 10/12$20.50–$97.45$21.65--
$940.00Jan 15$25.60$30.40$28.00$38.23 10/14$25.50–$100.65$28.0078
$940.00Mar 19$40.20$48.90$44.55$43.45 10/16$41.70–$112.60$43.45--
$940.00Jun 17$56.00$63.80$59.90$88.30 10/05$54.80–$121.90$59.903
$1070.00Nov 20$79.70$86.00$82.85$175.00 10/02$74.50–$215.65$82.85--
$930.00Nov 20$9.00$15.80$12.40$14.35 10/16$10.70–$84.35$12.40--
$930.00Dec 18$15.00$24.40$19.70$19.40 10/16$17.55–$89.75$19.40--
$1080.00Nov 20$87.00$94.10$90.55$185.00 10/01$81.85–$225.60$90.55--
$920.00Nov 20$7.00$14.50$10.75$12.10 10/16$9.35–$77.20$10.75--
$920.00Dec 18$13.40$21.30$17.35$32.90 10/12$14.90–$82.55$17.35--
$920.00Jan 15$18.80$23.90$21.35$31.20 10/14$19.25–$85.90$21.3522
$920.00Mar 19$33.50$41.80$37.65$44.90 10/14$34.80–$99.70$37.65--
$920.00May 21$45.00$53.80$49.40$92.90 09/24$44.65–$106.90$49.40--
$920.00Jun 17$48.60$56.40$52.50$78.60 10/07$48.00–$108.75$52.50--
$1090.00Dec 18$100.10$106.90$103.50$195.00 10/02$95.05–$235.25$103.50--
$910.00Nov 20$5.00$12.80$8.90$16.30 10/14$6.90–$71.20$8.90--
$910.00Dec 18$11.20$18.30$14.75$23.50 10/14$13.75–$76.15$14.753
$910.00Feb 19$26.10$34.80$30.45$29.60 10/16$27.40–$88.15$29.60--
$910.00May 21$41.50$48.80$45.15$45.09 10/16$41.15–$100.70$45.09--
$1100.00Nov 20$104.00$110.00$107.00$232.00 09/25$96.85–$244.45$107.00--
$1100.00Dec 18$107.30$114.90$111.10$205.00 10/02$102.60–$244.70$111.10--
$900.00Nov 20$6.50$8.00$7.25$8.50 10/16$6.50–$64.55$7.25113
$900.00Dec 18$9.00$16.60$12.80$13.30 10/16$12.35–$69.80$12.80--
$900.00Jan 15$14.00$21.10$17.55$17.40 10/16$16.10–$72.85$17.40--
$900.00Feb 19$23.40$31.90$27.65$27.10 10/16$25.00–$82.15$27.10--
$900.00Mar 19$27.60$36.10$31.85$31.70 10/16$29.15–$87.65$31.70--
$900.00May 21$39.50$46.20$42.85$82.50 09/24$38.90–$95.20$42.85--
$900.00Jun 17$41.90$50.60$46.25$65.40 10/06$41.70–$97.25$46.25--
$900.00Sep 17$52.00$61.00$56.50$107.00 09/29$52.00–$106.00$56.50--
$900.00Jan 21$64.00$73.00$68.50$100.43 09/01$63.50–$117.00$68.50--
$1110.00Dec 18$116.10$123.20$119.65$215.00 10/02$110.10–$254.85$119.65--
$890.00Nov 20$2.05$10.10$6.07$11.70 10/14$6.07–$57.40$6.07--
$890.00Dec 18$7.10$15.10$11.10$11.30 10/16$10.50–$63.55$11.10--
$890.00Feb 19$20.90$29.60$25.25$24.20 10/16$22.70–$76.75$24.20--
$890.00May 21$36.70$42.20$39.45$77.90 09/24$35.65–$89.30$39.45--
$890.00Dec 15$88.00$96.00$92.00$86.00 10/16$84.00–$113.50$88.00--
$1120.00Nov 20$120.00$127.70$123.85$230.00 09/11$114.10–$265.35$123.85--
$1120.00Dec 18$124.40$131.00$127.70$225.00 10/02$118.00–$265.35$127.70--
$1120.00Mar 19$138.40$147.90$143.15$142.10 10/16$133.80–$265.65$142.10--
$880.00Nov 20$1.00$10.00$5.50$10.00 10/14$5.10–$51.35$5.50--
$880.00Dec 18$5.60$13.60$9.60$10.00 10/16$9.10–$57.65$9.60--
$880.00Jan 15$10.60$15.80$13.20$14.20 10/16$12.40–$61.25$13.20--
$880.00Feb 19$18.60$27.30$22.95$61.40 09/24$20.55–$70.95$22.95--
$880.00Mar 19$23.10$30.30$26.70$33.70 10/14$23.95–$76.45$26.70--
$880.00May 21$34.40$39.00$36.70$76.80 09/24$33.55–$83.45$36.70--
$880.00Jun 17$36.00$44.40$40.20$63.50 10/07$36.35–$86.30$40.20--
$880.00Jan 21$58.00$66.00$62.00$102.00 08/27$57.00–$106.00$62.00--
$880.00Dec 15$84.00$93.00$88.50$93.90 10/13$80.45–$109.00$88.50--
$1130.00Dec 18$132.00$140.30$136.15$235.10 10/01$126.20–$274.65$136.15--
$870.00Nov 20$0.05$7.80$3.93$5.25 10/16$2.45–$46.00$3.93--
$870.00Dec 18$4.00$12.50$8.25$17.00 10/12$7.80–$52.40$8.25--
$870.00Feb 19$16.50$25.10$20.80$20.00 10/16$18.60–$65.80$20.00--
$870.00May 21$30.30$37.60$33.95$46.70 10/12$31.45–$78.50$33.95--
$1140.00Nov 20$138.80$146.30$142.55$234.00 08/26$131.15–$285.00$142.55--
$1140.00Dec 18$141.60$148.70$145.15$237.40 10/01$134.35–$284.90$145.15--
$860.00Nov 20$0.85$7.30$4.08$4.30 10/16$3.65–$41.05$4.08--
$860.00Dec 18$3.00$11.60$7.30$11.80 10/14$6.80–$47.30$7.30--
$860.00Jan 15$8.60$13.40$11.00$16.50 10/14$9.45–$50.70$11.0039
$860.00Feb 19$14.50$23.10$18.80$25.95 10/14$16.80–$60.50$18.80--
$860.00Mar 19$18.50$26.50$22.50$22.10 10/16$20.25–$65.80$22.10--
$860.00May 21$27.60$36.20$31.90$65.50 09/24$28.85–$73.45$31.90--
$860.00Jun 17$30.80$39.00$34.90$85.25 08/20$31.75–$76.55$34.90--
$860.00Sep 17$40.00$49.00$44.50$84.00 09/25$40.50–$86.00$44.50--
$860.00Jan 21$53.00$60.00$56.50$78.02 09/03$51.00–$96.00$56.50--
$850.00Nov 20$0.40$7.40$3.90$3.90 10/16$3.88–$36.00$3.90--
$850.00Dec 18$2.00$9.20$5.60$6.50 10/16$5.60–$42.50$5.60--
$850.00Feb 19$12.70$21.40$17.05$16.64 10/16$14.50–$55.60$16.64--
$850.00May 21$25.30$33.90$29.60$29.07 10/16$26.95–$68.80$29.07--
$850.00Jan 21$48.00$57.00$52.50$76.00 10/01$48.50–$92.00$52.50--
$1160.00Nov 20$157.00$165.00$161.00$254.00 08/26$150.40–$305.15$161.00--
$1160.00Dec 18$159.00$167.00$163.00$161.70 10/16$152.60–$304.50$161.70--
$840.00Nov 20$2.00$6.80$4.40$6.35 10/13$3.60–$32.90$4.40--
$840.00Dec 18$1.00$9.60$5.30$10.84 10/14$5.30–$37.25$5.30--
$840.00Jan 15$5.50$11.80$8.65$9.20 10/16$7.70–$40.70$8.65--

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 620
Total Puts 408
Put/Call Ratio 0.66
Net Difference 212

Prior's Put/Call Breakdown

Total Calls 456
Total Puts 450
Put/Call Ratio 0.99
Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 3,524
Total Puts 2,186
Average Put/Call Ratio 0.63
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All