Tour v531
MCK
MCKESSON CORP
$992.87 -0.79%
$993.93 (+0.11%)🌙
as of 10/26 06:39 PM
(10/23 18:37) ◀
|
Monday, October 26, 2026 (6:39pm)
January 2026
|
▶ (10/27 18:38)
◀ 10/26 18:39 ▶

Option Volume

Detail
ℹ
Current (10/26) 623
Calls: 441 (71%)
Puts: 182 (29%)
Prior (10/23) 1,028
Calls: 620 (60%)
Puts: 408 (40%)
Current vs Prior -39.40%
Calls: -28.87% (Calls)
Puts: -55.39% (Puts)
Prior 7-Day Total 6,177
Calls: 3,753 (61%)
Puts: 2,424 (39%)
Prior 7-Day Average 882
Calls: 536 (61%)
Puts: 346 (39%)
Current vs Prior 7-Day Avg -29.40%
Calls: -17.75%
Puts: -47.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $12.88M
Calls: $11.56M (90%)
Puts: $1.32M (10%)
Prior (10/23) $21.96M
Calls: $18.15M (83%)
Puts: $3.81M (17%)
Current vs Prior -41.37%
Calls: -36.33%
Puts: -65.35%
Prior 7-Day Total $51.21M
Calls: $38.60M (75%)
Puts: $12.61M (25%)
Prior 7-Day Average $7.32M
Calls: $5.51M (75%)
Puts: $1.80M (25%)
Current vs Prior 7-Day Avg +76.00%
Calls: +109.56%
Puts: -26.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.41
Prior (10/23) 0.66
Current vs Prior -37.29%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -37.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26) 3,623
Calls: 1,955 (54%)
Puts: 1,668 (46%)
Prior (10/23) 1,289
Calls: 671 (52%)
Puts: 618 (48%)
Current vs Prior +181.07%
Prior 7-Day Total 26,058
Calls: 16,420 (63%)
Puts: 9,638 (37%)
Prior 7-Day Average 3,722
Calls: 2,345 (63%)
Puts: 1,376 (37%)
Current vs Prior 7-Day Avg -2.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.49% | 10.27%
Prior 8.55% | 10.28%
Current vs Prior -0.74% | -0.04%
Prior 7-Day Avg 6.13% | 9.86%
Current vs 7-Day Avg +38.53% | +4.20%
Prior 7-Day Eod 8.55% | 10.28%
Current vs 7-Day Eod -0.74% | -0.04%
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

Strong bullish conviction with 90% of dollar volume in calls ($11.56M) vs puts ($1.32M). Dollar volume significantly above 7-day average (76% higher). Extreme bullish P/C ratio of 0.41 - heavy call buying (441 calls vs 182 puts). P/C ratio dropping 37% - sentiment shifting bullish.

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

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1140.00Nov 20148.10154.40$151.254.2%20.90--

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. 3 found (avg delta 0.69, highest 0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$960.00Nov 2055.0062.00$58.5012.0%10.65--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1140.00Nov 20148.10154.40$151.254.2%20.90--
$1000.00Nov 2039.0046.50$42.7517.5%10.51101

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 123, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Nov 2020.2028.40$24.3033.7%310.37--
$1020.00Nov 2025.4032.00$28.7023.0%200.41--
$1010.00Nov 2029.3035.00$32.1517.7%140.4556
$1000.00Nov 2033.0040.00$36.5019.2%50.49151
$1260.00Nov 200.002.80$1.40200.0%40.0310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$990.00Nov 2034.0041.20$37.6019.1%200.4790
$970.00Nov 2025.0031.90$28.4524.3%100.39--
$710.00Nov 200.002.10$1.05200.0%30.02--
$770.00Nov 200.152.35$1.25176.0%20.0218
$1140.00Nov 20148.10154.40$151.254.2%20.90--

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. 17 found (best R:R 0.82, avg 8.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$960.00$1000.00Nov 20$22.00$18.00$22.0065%0.82$982.00
$1030.00$1050.00Nov 20$5.45$14.55$5.4537%2.67$1035.45
$1010.00$1020.00Nov 20$3.45$6.55$3.4545%1.90$1013.45
$1000.00$1010.00Nov 20$4.35$5.65$4.3549%1.30$1004.35
$1020.00$1030.00Nov 20$4.40$5.60$4.4041%1.27$1024.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$860.00$840.00Nov 20$0.57$19.43$0.578%34.09$859.43
$930.00$910.00Nov 20$3.30$16.70$3.3024%5.06$926.70
$900.00$880.00Nov 20$2.10$17.90$2.1016%8.52$897.90
$880.00$870.00Nov 20$0.85$9.15$0.8512%10.76$879.15
$840.00$770.00Nov 20$1.90$68.10$1.906%35.84$838.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.09, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1050.00$1260.00Nov 20$17.45$17.45$192.5570%0.09$1067.45
$1020.00$1030.00Nov 20$4.40$4.40$5.6059%0.79$1024.40
$1000.00$1010.00Nov 20$4.35$4.35$5.6551%0.77$1004.35
$1010.00$1020.00Nov 20$3.45$3.45$6.5555%0.53$1013.45
$1030.00$1050.00Nov 20$5.45$5.45$14.5563%0.37$1035.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$970.00$930.00Nov 20$14.35$14.35$25.6561%0.56$955.65
$870.00$860.00Nov 20$2.18$2.18$7.8289%0.28$867.82
$990.00$970.00Nov 20$9.15$9.15$10.8553%0.84$980.85
$770.00$760.00Nov 20$0.55$0.55$9.4598%0.06$769.45
$910.00$900.00Nov 20$1.95$1.95$8.0581%0.24$908.05

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. 1 found (cheapest 7.98% of stock, avg 7.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1000.00Nov 20$36.50$42.75$79.25$920.75$1079.257.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.79% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1050.00$900.00Nov 20$18.85$8.85$27.70$872.30$1077.70
$1050.00$910.00Nov 20$18.85$10.80$29.65$880.35$1079.65
$1050.00$930.00Nov 20$18.85$14.10$32.95$897.05$1082.95
$1030.00$900.00Nov 20$24.30$8.85$33.15$866.85$1063.15
$1030.00$910.00Nov 20$24.30$10.80$35.10$874.90$1065.10
$1030.00$930.00Nov 20$24.30$14.10$38.40$891.60$1068.40
$1020.00$900.00Nov 20$28.70$8.85$37.55$862.45$1057.55
$1020.00$910.00Nov 20$28.70$10.80$39.50$870.50$1059.50
$1020.00$930.00Nov 20$28.70$14.10$42.80$887.20$1062.80
$1050.00$970.00Nov 20$18.85$28.45$47.30$922.70$1097.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.09, avg credit $19.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
760/7701050/1260Nov 20$18.00$192.0067%0.09$752.00$1068.00
770/8401050/1260Nov 20$19.35$190.6563%0.10$820.65$1069.35
840/8601050/1260Nov 20$18.02$191.9862%0.09$841.98$1068.02
860/8701050/1260Nov 20$19.63$190.3759%0.10$850.37$1069.63
870/8801050/1260Nov 20$18.30$191.7057%0.10$861.70$1068.30
880/9001050/1260Nov 20$19.55$190.4554%0.10$880.45$1069.55
900/9101050/1260Nov 20$19.40$190.6051%0.10$890.60$1069.40
910/9301050/1260Nov 20$20.75$189.2546%0.11$909.25$1070.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 10.11, cheapest $0.90)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$1000.00$1010.00$1020.00Nov 20$0.90$9.108%10.11
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. 16 found (best net $-14.50, 12 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$960.00$1000.001:2Nov 20-$14.50$25.50
$1260.00$1280.001:2Nov 20-$1.60$18.40
$1030.00$1050.001:2Nov 20-$13.40$6.60
$1050.00$1260.001:2Nov 20$16.05$193.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$770.00$760.001:2Nov 20-$0.15$9.85
$760.00$710.001:2Nov 20-$1.40$48.60
$870.00$860.001:2Nov 20-$1.54$8.46
$860.00$840.001:2Nov 20-$2.58$17.42
$900.00$880.001:2Nov 20-$4.65$15.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.95%, avg 2.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1010.00Nov 20$29.300.451.7%2.95%4.68%1456
$1020.00Nov 20$25.400.412.7%2.56%5.29%20--
$1000.00Nov 20$33.000.490.7%3.32%4.04%5151
$1030.00Nov 20$20.200.373.7%2.03%5.77%31--
$1050.00Nov 20$16.400.305.8%1.65%7.41%1127

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 687 vol/day, 199 traded recently)

MCK averages only 687 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 $218.30 on 10/23 (now $214.00/$222.20) — try a limit near $218.10. Also watch the $990.00 12-15 call last traded $225.72 on 10/23 (now $218.00/$227.00) — try a limit near $222.50; the $1010.00 12-15 call last traded $215.79 on 10/23 (now $209.00/$217.50) — try a limit near $213.25. Most tradeable put: the $1010.00 12-15 put last traded $141.70 on 10/23 (now $146.00/$153.40) — try a limit near $146.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$990.00Nov 20$38.00$45.00$41.50$51.15 10/23$5.05–$55.45$41.50--
$990.00Dec 18$48.00$55.00$51.50$38.33 10/13$9.15–$64.40$48.00--
$990.00May 21$100.00$108.00$104.00$96.68 10/14$40.60–$116.90$100.00--
$990.00Dec 15$218.00$227.00$222.50$225.72 10/23$158.50–$229.50$222.501
$1000.00Nov 20$33.00$40.00$36.50$43.10 10/23$4.88–$49.15$36.50151
$1000.00Dec 18$43.10$49.50$46.30$56.50 10/16$7.50–$58.90$46.30328
$1000.00Jan 15$54.30$60.00$57.15$63.50 10/23$12.10–$67.90$57.15--
$1000.00Feb 19$68.60$75.00$71.80$82.80 10/22$19.25–$83.95$71.80233
$1000.00Mar 19$76.00$83.30$79.65$91.50 10/22$25.25–$92.35$79.65--
$1000.00May 21$95.00$103.00$99.00$55.30 10/05$37.50–$111.40$95.00--
$1000.00Jun 17$100.90$109.90$105.40$62.00 10/05$40.85–$117.15$100.90--
$1000.00Jan 21$150.00$159.00$154.50$161.55 10/16$79.50–$165.50$154.50--
$1000.00Dec 15$214.00$222.20$218.10$218.30 10/23$153.50–$224.50$218.1022
$980.00Nov 20$43.00$49.00$46.00$51.70 10/19$5.75–$61.10$46.00--
$980.00Dec 18$53.00$59.00$56.00$67.70 10/22$10.55–$70.40$56.00--
$980.00Jan 15$63.00$71.00$67.00$77.07 10/22$15.60–$80.25$67.00--
$980.00Feb 19$79.50$86.60$83.05$91.16 10/16$23.85–$95.55$83.05--
$980.00Mar 19$86.40$93.50$89.95$37.90 09/24$29.55–$102.95$86.40--
$980.00May 21$105.30$113.70$109.50$116.40 10/16$43.60–$122.40$109.50--
$980.00Jun 17$111.30$120.00$115.65$82.46 09/02$47.30–$127.70$111.30--
$980.00Sep 17$132.00$142.00$137.00$80.49 09/10$64.00–$149.50$132.00--
$980.00Jan 21$160.00$169.00$164.50$170.84 10/16$87.00–$176.00$164.50--
$980.00Jul 21$195.00$205.00$200.00$185.50 10/14$139.00–$209.50$195.00--
$980.00Dec 15$223.00$232.00$227.50$230.76 10/23$162.00–$234.50$227.50--
$1010.00Nov 20$29.30$35.00$32.15$38.25 10/23$4.23–$43.80$32.1556
$1010.00Dec 18$38.00$45.00$41.50$55.80 10/16$6.50–$53.00$41.50--
$1010.00Dec 15$209.00$217.50$213.25$215.79 10/23$149.50–$219.50$213.2546
$970.00Nov 20$49.00$56.00$52.50$60.94 10/16$7.25–$67.20$52.50--
$970.00Dec 18$59.00$66.00$62.50$55.90 10/14$12.70–$77.45$59.00--
$1020.00Nov 20$25.40$32.00$28.70$30.50 10/19$2.75–$38.80$28.70--
$1020.00Dec 18$33.30$41.00$37.15$46.00 10/16$5.70–$48.00$37.15--
$1020.00Jan 15$43.30$51.20$47.25$35.97 10/13$9.00–$56.90$43.30--
$1020.00Feb 19$59.40$66.70$63.05$71.00 10/19$15.70–$73.45$63.05--
$1020.00Mar 19$66.30$75.00$70.65$35.20 08/26$20.10–$81.75$66.30--
$1020.00May 21$85.10$93.60$89.35$40.80 09/24$32.30–$100.60$85.10--
$1020.00Jan 21$140.00$149.00$144.50$149.78 10/23$72.50–$155.50$144.50--
$1020.00Dec 15$204.00$212.90$208.45$209.70 10/23$145.50–$215.00$208.4522
$960.00Nov 20$55.00$62.00$58.50$71.11 10/22$9.00–$74.50$58.50--
$960.00Dec 18$65.00$71.80$68.40$47.40 10/12$14.40–$83.10$65.0067
$960.00Jan 15$75.20$82.00$78.60$69.83 10/14$19.10–$92.45$75.20--
$960.00Feb 19$90.40$99.00$94.70$108.20 10/22$29.50–$107.25$94.70--
$960.00Mar 19$97.60$104.90$101.25$48.10 10/02$36.50–$115.70$97.60--
$960.00Jun 17$122.90$130.00$126.45$108.20 10/13$53.80–$139.25$122.90--
$960.00Apr 21$188.00$198.00$193.00$179.98 10/14$134.00–$204.50$188.00--
$1030.00Nov 20$20.20$28.40$24.30$32.20 10/19$3.60–$34.00$24.30--
$1030.00Dec 18$29.30$37.00$33.15$43.00 10/22$4.63–$43.20$33.15--
$1030.00May 21$80.40$89.00$84.70$73.63 10/13$30.15–$96.15$80.40--
$1030.00Dec 15$200.00$209.00$204.50$206.53 10/23$142.00–$210.00$204.501
$950.00Nov 20$61.20$67.10$64.15$76.27 10/16$11.65–$81.85$64.15--
$950.00Dec 18$71.00$77.00$74.00$48.36 10/12$16.25–$90.10$71.00--
$1040.00Nov 20$18.50$25.00$21.75$29.35 10/19$2.45–$29.35$21.75--
$1040.00Dec 18$25.30$34.00$29.65$10.30 10/08$3.65–$38.70$25.30--
$1040.00Jan 15$34.70$40.40$37.55$45.50 10/22$6.50–$47.95$37.55--
$1040.00Feb 19$50.80$59.00$54.90$57.10 10/19$12.30–$64.40$54.90--
$1040.00Mar 19$57.90$67.00$62.45$52.88 10/13$17.85–$72.00$57.90--
$1040.00May 21$76.40$84.50$80.45$87.15 10/16$27.95–$91.05$80.45--
$1040.00Jun 17$82.30$89.90$86.10$91.90 10/16$30.55–$96.65$86.10--
$1040.00Jan 21$131.00$140.00$135.50$101.10 10/08$67.00–$145.50$131.00--
$1040.00Dec 15$196.00$205.00$200.50$201.99 10/23$138.00–$205.00$200.50--
$940.00Nov 20$68.40$74.00$71.20$74.20 10/19$13.85–$89.35$71.20--
$940.00Dec 18$77.60$85.30$81.45$95.05 10/16$18.75–$98.10$81.45--
$940.00Jan 15$87.40$95.00$91.20$103.00 10/16$25.40–$106.60$91.20--
$940.00Feb 19$102.80$111.00$106.90$77.50 10/12$35.85–$120.85$102.80--
$940.00Mar 19$110.00$116.70$113.35$123.00 10/16$42.45–$128.70$113.35--
$940.00May 21$128.40$137.00$132.70$145.80 10/22$56.50–$146.40$132.70--
$940.00Jun 17$134.70$141.00$137.85$119.00 10/13$61.70–$151.35$134.70--
$940.00Jan 21$181.00$189.20$185.10$148.21 10/08$102.00–$198.50$181.00--
$1050.00Nov 20$16.40$21.30$18.85$22.00 10/23$2.45–$25.70$18.85127
$1050.00Dec 18$22.30$30.00$26.15$33.35 10/16$4.58–$34.95$26.15--
$930.00Nov 20$76.00$82.00$79.00$91.00 10/16$16.05–$97.50$79.00--
$930.00Dec 18$85.20$90.80$88.00$73.00 10/13$21.55–$105.00$85.20--
$1060.00Nov 20$12.00$18.50$15.25$20.80 10/23$2.45–$22.00$15.25--
$1060.00Dec 18$19.40$27.00$23.20$29.35 10/16$4.30–$30.95$23.20--
$1060.00Jan 15$29.60$33.10$31.35$12.13 10/07$5.00–$38.60$29.6029
$1060.00Feb 19$43.00$51.40$47.20$49.50 10/19$9.55–$55.50$47.20--
$1060.00Mar 19$50.20$57.70$53.95$62.10 10/23$13.15–$62.70$53.95--
$1060.00Jun 17$74.00$81.50$77.75$88.00 10/16$26.15–$87.50$77.75--
$1060.00Sep 17$95.00$105.00$100.00$77.00 10/12$41.00–$109.00$95.00--
$1060.00Jan 21$122.00$130.00$126.00$60.39 09/30$61.00–$136.50$122.00--
$920.00Nov 20$83.10$89.90$86.50$103.45 10/19$18.60–$105.20$86.50--
$920.00Dec 18$92.00$99.00$95.50$86.40 10/14$24.85–$113.50$92.00--
$920.00Jan 15$103.00$108.20$105.60$118.00 10/22$31.25–$120.85$105.60--
$920.00Feb 19$116.00$124.00$120.00$70.34 10/08$42.95–$134.85$116.00--
$920.00Mar 19$123.10$129.50$126.30$84.50 10/07$50.10–$141.80$123.10--
$920.00Jun 17$147.40$154.00$150.70$106.83 10/07$69.45–$164.90$147.40--
$920.00Sep 17$166.00$176.00$171.00$123.09 10/07$87.00–$184.50$166.00--
$920.00Jan 21$193.00$200.70$196.85$147.50 10/07$110.50–$210.50$193.00--
$920.00Dec 15$254.00$263.00$258.50$199.00 10/05$189.40–$266.50$254.00--
$1070.00Nov 20$9.00$18.00$13.50$17.38 10/16$0.90–$19.00$13.50--
$910.00Nov 20$91.60$97.90$94.75$63.33 10/12$21.00–$114.45$91.60--
$910.00Dec 18$101.00$107.00$104.00$113.40 10/16$28.10–$121.55$104.00--
$910.00Feb 19$123.50$130.00$126.75$142.37 10/22$46.90–$142.25$126.75--
$1080.00Nov 20$8.00$15.50$11.75$15.00 10/23$2.45–$17.60$11.75--
$1080.00Dec 18$14.40$19.70$17.05$21.65 10/16$2.45–$24.15$17.05--
$1080.00Jan 15$22.60$30.00$26.30$33.00 10/22$4.20–$32.00$26.30--
$1080.00Feb 19$35.60$44.00$39.80$41.95 10/19$7.35–$47.65$39.80--
$1080.00Mar 19$43.20$50.00$46.60$55.62 10/22$10.40–$54.60$46.60--
$900.00Jan 21$205.00$214.00$209.50--$209.50–$209.50—$205.0057
$1090.00Dec 18$11.80$19.00$15.40$3.49 09/24$2.25–$21.30$11.80127
$1100.00Nov 20$4.20$12.20$8.20$9.80 10/23$2.45–$13.15$8.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$990.00Nov 20$34.00$41.20$37.60$34.10 10/19$29.20–$135.65$34.1090
$1000.00Nov 20$39.00$46.50$42.75$37.50 10/23$34.00–$145.25$39.00101
$1000.00Dec 18$47.00$54.00$50.50$45.10 10/16$39.90–$146.90$47.00--
$1000.00Jan 15$54.90$59.80$57.35$51.90 10/23$47.00–$148.60$54.90--
$1000.00Mar 19$69.50$77.10$73.30$63.90 10/22$64.10–$155.25$69.50--
$1000.00Sep 17$96.00$105.00$100.50$120.70 10/12$90.50–$170.00$100.50--
$1000.00Jan 21$110.00$119.00$114.50$137.90 10/08$102.50–$178.00$114.50--
$1000.00Dec 15$141.00$149.00$145.00$130.55 10/19$128.50–$170.50$141.00212
$980.00Nov 20$29.10$36.30$32.70$46.40 10/13$25.45–$126.55$32.70--
$980.00Dec 18$37.00$44.60$40.80$50.62 10/14$32.75–$128.40$40.80--
$980.00Jan 15$43.70$51.60$47.65$42.70 10/19$38.90–$130.90$43.70--
$980.00Mar 19$61.50$67.20$64.35$57.30 10/19$55.65–$140.65$61.5014
$1010.00Nov 20$45.00$52.00$48.50$42.57 10/23$38.60–$154.05$45.00--
$1010.00Dec 18$52.00$58.90$55.45$126.75 10/02$46.15–$156.15$55.45--
$1010.00Dec 15$146.00$153.40$149.70$141.70 10/23$132.50–$175.50$146.00400
$970.00Nov 20$25.00$31.90$28.45$42.80 10/13$22.15–$117.80$28.45--
$1020.00Nov 20$51.30$57.00$54.15$44.70 10/22$43.75–$164.60$51.30--
$1020.00Mar 19$80.20$87.60$83.90$74.30 10/23$73.65–$173.05$80.20--
$960.00Nov 20$21.00$26.10$23.55$46.50 10/12$19.25–$108.40$23.55--
$960.00Dec 18$28.00$36.00$32.00$26.40 10/22$25.70–$112.40$28.00--
$960.00Jan 15$36.00$42.80$39.40$33.50 10/23$31.05–$115.60$36.00--
$960.00Mar 19$51.20$59.00$55.10$49.80 10/19$48.25–$126.40$51.20--
$960.00Sep 17$77.00$87.00$82.00$107.50 10/05$73.50–$142.50$82.00--
$1030.00Nov 20$58.10$64.70$61.40$57.00 10/19$48.70–$175.45$58.10--
$950.00Nov 20$18.00$23.20$20.60$14.35 10/22$16.50–$100.30$18.00--
$950.00Dec 18$26.00$32.40$29.20$24.30 10/23$22.60–$104.45$26.00--
$1040.00Nov 20$65.00$70.40$67.70$61.20 10/16$55.00–$184.85$65.00--
$1040.00Mar 19$90.00$99.30$94.65$84.80 10/22$84.50–$190.00$90.00--
$1040.00Jun 17$105.00$113.90$109.45$102.90 10/19$98.10–$194.95$105.00--
$940.00Nov 20$14.80$19.80$17.30$17.00 10/19$14.20–$92.25$17.00--
$940.00Dec 18$21.00$28.30$24.65$42.10 10/12$20.50–$97.45$24.65--
$940.00Jan 15$27.60$36.00$31.80$27.10 10/23$25.50–$100.65$27.60--
$940.00Mar 19$43.00$51.20$47.10$42.60 10/19$41.70–$112.60$43.00--
$940.00Jun 17$58.80$66.40$62.60$59.10 10/23$54.80–$121.90$59.10--
$930.00Nov 20$11.00$17.20$14.10$12.50 10/19$10.70–$84.35$12.5024
$930.00Dec 18$21.10$23.50$22.30$20.40 10/19$17.55–$89.75$21.10--
$930.00Dec 15$109.00$118.00$113.50$99.10 10/19$97.90–$133.00$109.00--
$1060.00Nov 20$79.20$85.10$82.15$164.90 10/02$67.05–$204.50$82.15--
$1060.00Jan 15$90.00$96.10$93.05$112.20 10/13$78.70–$205.55$93.05--
$1060.00Jan 21$142.00$151.00$146.50$198.40 08/28$133.00–$221.50$146.50--
$920.00Nov 20$9.00$16.50$12.75$10.30 10/22$9.35–$77.20$10.30--
$920.00Dec 18$15.00$23.20$19.10$17.54 10/19$14.90–$82.55$17.548
$920.00Jan 15$21.40$29.80$25.60$23.10 10/23$19.25–$85.90$23.10--
$920.00Mar 19$39.40$42.10$40.75$36.20 10/19$34.80–$99.70$39.40--
$920.00May 21$47.80$56.00$51.90$92.90 09/24$44.65–$106.90$51.90--
$920.00Jun 17$51.40$58.40$54.90$78.60 10/07$48.00–$108.75$54.9081
$1070.00Nov 20$84.80$93.80$89.30$175.00 10/02$74.50–$215.65$89.30--
$910.00Nov 20$7.50$14.10$10.80$9.60 10/19$6.90–$71.20$9.60--
$910.00Dec 18$13.00$21.00$17.00$14.80 10/23$13.75–$76.15$14.80--
$910.00Feb 19$29.20$37.00$33.10$29.60 10/16$27.40–$88.15$29.60--
$910.00May 21$44.30$53.00$48.65$45.09 10/16$41.15–$100.70$45.09--
$910.00Dec 15$101.00$109.00$105.00$98.00 10/23$90.80–$122.50$101.00--
$1080.00Nov 20$93.60$101.80$97.70$185.00 10/01$81.85–$225.60$97.70--
$900.00Nov 20$7.00$10.70$8.85$7.68 10/23$6.50–$64.55$7.68--
$900.00Dec 18$10.00$19.00$14.50$13.30 10/16$12.35–$69.80$13.30--
$900.00Jan 15$19.70$22.60$21.15$17.30 10/23$16.10–$72.85$19.70--
$900.00Feb 19$26.30$34.30$30.30$27.41 10/19$25.00–$82.15$27.41--
$900.00Mar 19$30.10$38.40$34.25$31.70 10/16$29.15–$87.65$31.70--
$900.00May 21$41.20$50.00$45.60$82.50 09/24$38.90–$95.20$45.60--
$900.00Jun 17$44.50$52.90$48.70$65.40 10/06$41.70–$97.25$48.70--
$900.00Sep 17$54.00$64.00$59.00$107.00 09/29$52.00–$106.00$59.00--
$900.00Jan 21$68.00$76.00$72.00$100.43 09/01$63.50–$117.00$72.00--
$900.00Dec 15$97.00$106.00$101.50$90.10 10/19$87.50–$118.00$97.00--
$1090.00Dec 18$108.00$113.30$110.65$195.00 10/02$95.05–$235.25$110.65--
$890.00Nov 20$3.90$8.00$5.95$11.70 10/14$5.95–$57.40$5.95--
$890.00Dec 18$8.00$17.00$12.50$10.50 10/22$10.50–$63.55$10.50--
$890.00Feb 19$23.80$31.50$27.65$24.20 10/16$22.70–$76.75$24.20--
$890.00May 21$38.40$46.90$42.65$77.90 09/24$35.65–$89.30$42.65--
$890.00Dec 15$94.00$102.00$98.00$85.61 10/19$84.00–$113.50$94.00--
$1100.00Nov 20$109.50$118.70$114.10$232.00 09/25$96.85–$244.45$114.10--
$1100.00Dec 18$115.00$120.60$117.80$205.00 10/02$102.60–$244.70$117.80--
$880.00Nov 20$3.50$10.00$6.75$5.32 10/19$5.10–$51.35$5.3273
$880.00Dec 18$7.00$15.50$11.25$10.00 10/16$9.10–$57.65$10.00--
$880.00Jan 15$12.00$19.50$15.75$15.10 10/19$12.40–$61.25$15.10132
$880.00Feb 19$21.20$29.60$25.40$61.40 09/24$20.55–$70.95$25.40--
$880.00Mar 19$25.00$31.90$28.45$26.15 10/22$23.95–$76.45$26.1535
$880.00May 21$35.00$44.00$39.50$76.80 09/24$33.55–$83.45$39.50--
$880.00Jun 17$37.90$47.00$42.45$63.50 10/07$36.35–$86.30$42.45--
$880.00Jan 21$61.00$69.00$65.00$102.00 08/27$57.00–$106.00$65.00--
$880.00Dec 15$89.00$98.00$93.50$82.50 10/19$80.45–$109.00$89.00--
$1110.00Dec 18$123.40$131.00$127.20$215.00 10/02$110.10–$254.85$127.20--
$870.00Nov 20$4.10$7.70$5.90$4.57 10/19$2.45–$46.00$4.57--
$870.00Dec 18$5.00$13.70$9.35$17.00 10/12$7.80–$52.40$9.35--
$870.00Feb 19$19.00$27.00$23.00$20.00 10/16$18.60–$65.80$20.00--
$870.00May 21$32.20$41.00$36.60$46.70 10/12$31.45–$78.50$36.60--
$870.00Dec 15$86.00$93.90$89.95$78.70 10/19$77.25–$104.50$86.00--
$1120.00Nov 20$130.00$136.00$133.00$230.00 09/11$114.10–$265.35$133.00--
$1120.00Dec 18$131.80$139.40$135.60$225.00 10/02$118.00–$265.35$135.60--
$1120.00Mar 19$146.90$153.00$149.95$142.10 10/16$133.80–$265.65$146.90--
$860.00Nov 20$1.85$5.60$3.72$4.30 10/16$3.65–$41.05$3.7241
$860.00Dec 18$4.00$12.50$8.25$11.80 10/14$6.80–$47.30$8.25--
$860.00Jan 15$8.60$15.80$12.20$11.00 10/23$9.45–$50.70$11.00--
$860.00Feb 19$16.90$25.00$20.95$25.95 10/14$16.80–$60.50$20.95--
$860.00Mar 19$20.30$28.70$24.50$23.02 10/22$20.25–$65.80$23.02--
$860.00May 21$29.40$38.00$33.70$65.50 09/24$28.85–$73.45$33.70--
$860.00Sep 17$42.00$51.00$46.50$84.00 09/25$40.50–$86.00$46.50--
$860.00Jan 21$54.00$63.00$58.50$78.02 09/03$51.00–$96.00$58.50--
$1130.00Dec 18$141.50$147.60$144.55$235.10 10/01$126.20–$274.65$144.55--
$1140.00Nov 20$148.10$154.40$151.25$234.00 08/26$131.15–$285.00$151.25--
$1140.00Dec 18$149.80$157.00$153.40$237.40 10/01$134.35–$284.90$153.40--

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 441
Total Puts 182
Put/Call Ratio 0.41
Net Difference 259

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,753
Total Puts 2,424
Average Put/Call Ratio 0.66
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