Tour v531
MCK
MCKESSON CORP
$967.02 -2.60%
$967.50 (+0.05%)🌙
as of 10/27 06:38 PM
(10/26 18:39) ◀
|
Tuesday, October 27, 2026 (6:38pm)
January 2026
|
▶ (10/28 18:39)
◀ 10/27 18:38 ▶

Option Volume

Detail
ℹ
Current (10/27) 929
Calls: 519 (56%)
Puts: 410 (44%)
Prior (10/26) 623
Calls: 441 (71%)
Puts: 182 (29%)
Current vs Prior +49.12%
Calls: +17.69% (Calls)
Puts: +125.27% (Puts)
Prior 7-Day Total 5,679
Calls: 3,585 (63%)
Puts: 2,094 (37%)
Prior 7-Day Average 811
Calls: 512 (63%)
Puts: 299 (37%)
Current vs Prior 7-Day Avg +14.51%
Calls: +1.34%
Puts: +37.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $11.35M
Calls: $8.99M (79%)
Puts: $2.36M (21%)
Prior (10/26) $12.88M
Calls: $11.56M (90%)
Puts: $1.32M (10%)
Current vs Prior -11.87%
Calls: -22.21%
Puts: +78.62%
Prior 7-Day Total $61.33M
Calls: $48.23M (79%)
Puts: $13.11M (21%)
Prior 7-Day Average $8.76M
Calls: $6.89M (79%)
Puts: $1.87M (21%)
Current vs Prior 7-Day Avg +29.50%
Calls: +30.47%
Puts: +25.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.79
Prior (10/26) 0.41
Current vs Prior +91.42%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +32.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27) 3,899
Calls: 2,456 (63%)
Puts: 1,443 (37%)
Prior (10/26) 3,623
Calls: 1,955 (54%)
Puts: 1,668 (46%)
Current vs Prior +7.62%
Prior 7-Day Total 25,301
Calls: 15,952 (63%)
Puts: 9,349 (37%)
Prior 7-Day Average 3,614
Calls: 2,278 (63%)
Puts: 1,335 (37%)
Current vs Prior 7-Day Avg +7.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.57% | 10.18%
Prior 8.49% | 10.27%
Current vs Prior +0.97% | -0.90%
Prior 7-Day Avg 6.92% | 10.02%
Current vs 7-Day Avg +23.84% | +1.65%
Prior 7-Day Eod 8.49% | 10.27%
Current vs 7-Day Eod +0.97% | -0.90%
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 79% of dollar volume in calls ($8.99M) vs puts ($2.36M). P/C ratio rising 91% - increased hedging/bearish positioning. Call-heavy open interest (2,456 calls vs 1,443 puts) suggests bullish positioning.

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 BULLISH
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 3 of results (avg 5.7%, best 5.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Nov 20122.30129.00$125.655.3%10.9162
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Nov 20131.20138.20$134.705.2%20.89--
$970.00Nov 2036.5039.00$37.756.6%1890.4832

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. 5 found (avg delta 0.70, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Nov 20122.30129.00$125.655.3%10.9162
$970.00Nov 2037.0042.90$39.9514.8%160.5226
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Nov 20131.20138.20$134.705.2%20.89--
$1000.00Nov 2051.5057.80$54.6511.5%1000.60101
$990.00Nov 2046.5051.70$49.1010.6%520.5694

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 384, top 189)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Nov 2037.0042.90$39.9514.8%160.5226
$1030.00Nov 2014.5021.00$17.7536.6%30.30277
$1020.00Nov 2017.8023.00$20.4025.5%20.33--
$1050.00Nov 208.0013.00$10.5047.6%20.21--
$850.00Nov 20122.30129.00$125.655.3%10.9162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Nov 2036.5039.00$37.756.6%1890.4832
$1000.00Nov 2051.5057.80$54.6511.5%1000.60101
$990.00Nov 2046.5051.70$49.1010.6%520.5694
$750.00Nov 200.152.70$1.43178.3%40.03--
$950.00Nov 2025.4030.70$28.0518.9%30.40108

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 11.07, avg 19.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1050.00$1120.00Nov 20$5.80$64.20$5.8021%11.07$1055.80
$980.00$1020.00Nov 20$14.80$25.20$14.8048%1.70$994.80
$1020.00$1030.00Nov 20$2.65$7.35$2.6533%2.77$1022.65
$970.00$980.00Nov 20$4.75$5.25$4.7552%1.11$974.75
$1030.00$1050.00Nov 20$7.25$12.75$7.2530%1.76$1037.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$820.00$770.00Nov 20$0.30$49.70$0.305%165.67$819.70
$880.00$870.00Nov 20$0.15$9.85$0.1515%65.67$879.85
$890.00$880.00Nov 20$0.95$9.05$0.9517%9.53$889.05
$1000.00$990.00Nov 20$5.55$4.45$5.5560%0.80$994.45
$990.00$970.00Nov 20$11.35$8.65$11.3556%0.76$978.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.47, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1030.00$1050.00Nov 20$7.25$7.25$12.7570%0.57$1037.25
$970.00$980.00Nov 20$4.75$4.75$5.2548%0.90$974.75
$1020.00$1030.00Nov 20$2.65$2.65$7.3567%0.36$1022.65
$980.00$1020.00Nov 20$14.80$14.80$25.2052%0.59$994.80
$1050.00$1120.00Nov 20$5.80$5.80$64.2079%0.09$1055.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$950.00$890.00Nov 20$19.10$19.10$40.9060%0.47$930.90
$870.00$820.00Nov 20$5.55$5.55$44.4586%0.12$864.45
$770.00$760.00Nov 20$1.25$1.25$8.7596%0.14$768.75
$890.00$880.00Nov 20$0.95$0.95$9.0583%0.10$889.05
$880.00$870.00Nov 20$0.15$0.15$9.8585%0.02$879.85

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 8.03% of stock, avg 8.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$970.00Nov 20$39.95$37.75$77.70$892.30$1047.708.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.30% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1120.00$870.00Nov 20$4.70$7.85$12.55$857.45$1132.55
$1120.00$880.00Nov 20$4.70$8.00$12.70$867.30$1132.70
$1120.00$890.00Nov 20$4.70$8.95$13.65$876.35$1133.65
$1050.00$880.00Nov 20$10.50$8.00$18.50$861.50$1068.50
$1050.00$870.00Nov 20$10.50$7.85$18.35$851.65$1068.35
$1050.00$890.00Nov 20$10.50$8.95$19.45$870.55$1069.45
$1030.00$880.00Nov 20$17.75$8.00$25.75$854.25$1055.75
$1030.00$870.00Nov 20$17.75$7.85$25.60$844.40$1055.60
$1030.00$890.00Nov 20$17.75$8.95$26.70$863.30$1056.70
$1020.00$880.00Nov 20$20.40$8.00$28.40$851.60$1048.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.74, avg credit $6.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
760/7701030/1050Nov 20$8.50$11.5067%0.74$761.50$1038.50
760/7701020/1030Nov 20$3.90$6.1063%0.64$766.10$1023.90
880/8901030/1050Nov 20$8.20$11.8053%0.69$881.80$1038.20
880/8901020/1030Nov 20$3.60$6.4050%0.56$886.40$1023.60
870/8801030/1050Nov 20$7.40$12.6055%0.59$872.60$1037.40
870/8801020/1030Nov 20$2.80$7.2052%0.39$877.20$1022.80
820/8701030/1050Nov 20$12.80$37.2056%0.34$857.20$1042.80
770/8201030/1050Nov 20$7.55$42.4565%0.18$812.45$1037.55
760/7701050/1120Nov 20$7.05$62.9575%0.11$762.95$1057.05
770/8201050/1120Nov 20$6.10$63.9074%0.10$813.90$1056.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 11.12, cheapest $0.80)

CALLS (0)
No calls found
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$950.00$970.00$990.00Nov 20$1.65$18.3516%11.12
$870.00$880.00$890.00Nov 20$0.80$9.203%11.50
$750.00$760.00$770.00Nov 20$1.93$8.071%4.18
$770.00$820.00$870.00Nov 20$5.25$44.7510%8.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-5.60, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$980.00$1020.001:2Nov 20-$5.60$34.40
$1030.00$1050.001:2Nov 20-$3.25$16.75
$850.00$970.001:2Nov 20$45.75$74.25
$1050.00$1120.001:2Nov 20$1.10$68.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$820.00$770.001:2Nov 20-$1.70$48.30
$750.00$690.001:2Nov 20-$3.47$56.53
$760.00$750.001:2Nov 20-$2.11$7.89
$890.00$880.001:2Nov 20-$7.05$2.95
$880.00$870.001:2Nov 20-$7.70$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.83%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$970.00Nov 20$37.000.520.3%3.83%4.13%1626
$980.00Nov 20$32.200.481.3%3.33%4.67%187
$1020.00Nov 20$17.800.335.5%1.84%7.32%2--
$1030.00Nov 20$14.500.306.5%1.50%8.01%3277
$1050.00Nov 20$8.000.218.6%0.83%9.41%2--
$1120.00Nov 20$2.500.1015.8%0.26%16.08%180

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, 195 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 $199.00/$206.00) — try a limit near $202.50. Also watch the $980.00 12-18 call last traded $67.70 on 10/22 (now $41.90/$45.50) — try a limit near $43.70; the $960.00 02-19 call last traded $108.20 on 10/22 (now $76.00/$83.00) — try a limit near $79.50. Most tradeable put: the $1000.00 12-15 put last traded $130.55 on 10/19 (now $149.00/$156.00) — try a limit near $149.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$970.00Nov 20$37.00$42.90$39.95$60.94 10/16$7.25–$67.20$39.9526
$970.00Dec 18$45.40$51.70$48.55$55.90 10/14$12.70–$77.45$48.55--
$960.00Nov 20$42.20$48.00$45.10$71.11 10/22$9.00–$74.50$45.10--
$960.00Dec 18$50.20$57.00$53.60$47.40 10/12$14.40–$83.10$50.20--
$960.00Jan 15$60.60$67.30$63.95$69.83 10/14$19.10–$92.45$63.95480
$960.00Feb 19$76.00$83.00$79.50$108.20 10/22$29.50–$107.25$79.5022
$960.00Mar 19$81.40$90.70$86.05$48.10 10/02$36.50–$115.70$81.40--
$960.00Jun 17$107.10$115.00$111.05$108.20 10/13$53.80–$139.25$108.20--
$960.00Apr 21$172.00$181.00$176.50$179.98 10/14$134.00–$204.50$176.50--
$980.00Nov 20$32.20$38.20$35.20$51.70 10/19$5.75–$61.10$35.2087
$980.00Dec 18$41.90$45.50$43.70$67.70 10/22$10.55–$70.40$43.7028
$980.00Jan 15$50.10$56.40$53.25$77.07 10/22$15.60–$80.25$53.2584
$980.00Feb 19$65.60$73.00$69.30$91.16 10/16$23.85–$95.55$69.30--
$980.00Mar 19$72.10$79.80$75.95$37.90 09/24$29.55–$102.95$72.10--
$980.00May 21$92.30$99.00$95.65$116.40 10/16$43.60–$122.40$95.65--
$980.00Jun 17$96.50$105.00$100.75$82.46 09/02$47.30–$127.70$96.50--
$980.00Sep 17$117.80$127.00$122.40$80.49 09/10$64.00–$149.50$117.80--
$980.00Jan 21$144.00$153.00$148.50$170.84 10/16$87.00–$176.00$148.50--
$980.00Jul 21$181.00$188.00$184.50$185.50 10/14$139.00–$209.50$184.50--
$980.00Dec 15$206.00$215.00$210.50$230.76 10/23$162.00–$234.50$210.50--
$950.00Nov 20$47.50$54.00$50.75$76.27 10/16$11.65–$81.85$50.75--
$950.00Dec 18$55.00$63.00$59.00$48.36 10/12$16.25–$90.10$55.00--
$990.00Nov 20$27.70$33.10$30.40$51.15 10/23$5.05–$55.45$30.40--
$990.00Dec 18$35.70$42.90$39.30$38.33 10/13$9.15–$64.40$38.33--
$990.00May 21$87.40$94.10$90.75$96.68 10/14$40.60–$116.90$90.75--
$990.00Dec 15$203.00$211.00$207.00$225.72 10/23$158.50–$229.50$207.00--
$940.00Nov 20$52.00$58.20$55.10$74.20 10/19$13.85–$89.35$55.10--
$940.00Dec 18$60.00$69.00$64.50$95.05 10/16$18.75–$98.10$64.50--
$940.00Jan 15$72.50$78.70$75.60$103.00 10/16$25.40–$106.60$75.60--
$940.00Feb 19$87.70$94.00$90.85$77.50 10/12$35.85–$120.85$87.70--
$940.00Mar 19$92.60$101.80$97.20$123.00 10/16$42.45–$128.70$97.20--
$940.00May 21$112.80$120.00$116.40$145.80 10/22$56.50–$146.40$116.40--
$940.00Jun 17$119.20$126.00$122.60$119.00 10/13$61.70–$151.35$119.20--
$940.00Jan 21$164.00$173.00$168.50$148.21 10/08$102.00–$198.50$164.00--
$1000.00Nov 20$23.60$29.10$26.35$43.10 10/23$4.88–$49.15$26.35--
$1000.00Dec 18$31.20$37.80$34.50$56.50 10/16$7.50–$58.90$34.50--
$1000.00Jan 15$40.90$48.00$44.45$63.50 10/23$12.10–$67.90$44.45129
$1000.00Feb 19$56.60$63.70$60.15$82.80 10/22$19.25–$83.95$60.15233
$1000.00Mar 19$62.80$70.40$66.60$91.50 10/22$25.25–$92.35$66.60--
$1000.00May 21$82.00$90.00$86.00$55.30 10/05$37.50–$111.40$82.00--
$1000.00Jun 17$86.90$96.00$91.45$62.00 10/05$40.85–$117.15$86.90--
$1000.00Jan 21$134.00$144.00$139.00$161.55 10/16$79.50–$165.50$139.00--
$1000.00Dec 15$199.00$206.00$202.50$218.30 10/23$153.50–$224.50$202.5038
$930.00Nov 20$58.00$66.00$62.00$91.00 10/16$16.05–$97.50$62.00--
$930.00Dec 18$67.00$75.00$71.00$73.00 10/13$21.55–$105.00$71.00--
$1010.00Nov 20$20.80$27.00$23.90$38.25 10/23$4.23–$43.80$23.90--
$1010.00Dec 18$27.00$34.70$30.85$55.80 10/16$6.50–$53.00$30.85--
$1010.00Dec 15$194.00$202.00$198.00$215.79 10/23$149.50–$219.50$198.00--
$920.00Nov 20$64.00$72.50$68.25$103.45 10/19$18.60–$105.20$68.25--
$920.00Dec 18$73.40$82.00$77.70$86.40 10/14$24.85–$113.50$77.70--
$920.00Jan 15$85.30$91.00$88.15$118.00 10/22$31.25–$120.85$88.15--
$920.00Feb 19$98.40$107.00$102.70$70.34 10/08$42.95–$134.85$98.40--
$920.00Mar 19$104.60$114.00$109.30$84.50 10/07$50.10–$141.80$104.60--
$920.00Jun 17$129.70$137.00$133.35$106.83 10/07$69.45–$164.90$129.70--
$920.00Sep 17$149.00$158.00$153.50$123.09 10/07$87.00–$184.50$149.00--
$920.00Jan 21$175.00$184.00$179.50$147.50 10/07$110.50–$210.50$175.00--
$920.00Dec 15$236.00$245.00$240.50$199.00 10/05$189.40–$266.50$236.00--
$1020.00Nov 20$17.80$23.00$20.40$30.50 10/19$2.75–$38.80$20.40--
$1020.00Dec 18$22.60$31.00$26.80$46.00 10/16$5.70–$48.00$26.80--
$1020.00Jan 15$34.60$40.00$37.30$35.97 10/13$9.00–$56.90$35.9751
$1020.00Feb 19$48.70$55.30$52.00$71.00 10/19$15.70–$73.45$52.00--
$1020.00Mar 19$54.30$62.60$58.45$35.20 08/26$20.10–$81.75$54.30--
$1020.00May 21$73.10$81.00$77.05$40.80 09/24$32.30–$100.60$73.10--
$1020.00Jan 21$125.00$135.00$130.00$149.78 10/23$72.50–$155.50$130.00--
$1020.00Dec 15$190.00$197.00$193.50$209.70 10/23$145.50–$215.00$193.50--
$910.00Nov 20$71.20$79.50$75.35$63.33 10/12$21.00–$114.45$71.20--
$910.00Dec 18$82.40$88.60$85.50$113.40 10/16$28.10–$121.55$85.50--
$910.00Feb 19$104.70$113.00$108.85$142.37 10/22$46.90–$142.25$108.85--
$1030.00Nov 20$14.50$21.00$17.75$32.20 10/19$3.60–$34.00$17.75277
$1030.00Dec 18$19.00$28.00$23.50$43.00 10/22$4.63–$43.20$23.50--
$1030.00May 21$68.80$77.00$72.90$73.63 10/13$30.15–$96.15$72.90--
$1030.00Dec 15$186.00$193.00$189.50$206.53 10/23$142.00–$210.00$189.50--
$900.00Dec 18$89.50$95.70$92.60--$92.60–$92.60—$89.5057
$1040.00Nov 20$11.70$18.90$15.30$29.35 10/19$2.45–$29.35$15.30--
$1040.00Dec 18$18.80$24.00$21.40$10.30 10/08$3.65–$38.70$18.80--
$1040.00Jan 15$27.60$33.70$30.65$45.50 10/22$6.50–$47.95$30.65--
$1040.00Feb 19$39.60$48.00$43.80$57.10 10/19$12.30–$64.40$43.80--
$1040.00Mar 19$47.40$52.50$49.95$52.88 10/13$17.85–$72.00$49.95--
$1040.00May 21$64.70$73.00$68.85$87.15 10/16$27.95–$91.05$68.85--
$1040.00Jun 17$70.60$78.00$74.30$91.90 10/16$30.55–$96.65$74.30--
$1040.00Jan 21$117.00$126.00$121.50$101.10 10/08$67.00–$145.50$117.00--
$1040.00Dec 15$179.80$189.00$184.40$201.99 10/23$138.00–$205.00$184.40--
$1050.00Nov 20$8.00$13.00$10.50$22.00 10/23$2.45–$25.70$10.50--
$1050.00Dec 18$14.60$22.20$18.40$33.35 10/16$4.58–$34.95$18.4034
$1060.00Nov 20$7.20$10.90$9.05$20.80 10/23$2.45–$22.00$9.05--
$1060.00Dec 18$13.60$18.40$16.00$29.35 10/16$4.30–$30.95$16.0048
$1060.00Jan 15$22.10$28.00$25.05$12.13 10/07$5.00–$38.60$22.1032
$1060.00Feb 19$32.50$41.20$36.85$49.50 10/19$9.55–$55.50$36.85--
$1060.00Mar 19$40.60$47.80$44.20$62.10 10/23$13.15–$62.70$44.20--
$1060.00Jun 17$62.10$71.00$66.55$88.00 10/16$26.15–$87.50$66.55--
$1060.00Sep 17$83.00$92.00$87.50$77.00 10/12$41.00–$109.00$83.00--
$1060.00Jan 21$109.00$118.00$113.50$60.39 09/30$61.00–$136.50$109.00--
$1070.00Nov 20$4.30$13.00$8.65$17.38 10/16$0.90–$19.00$8.65--
$1070.00Dec 18$11.60$15.90$13.75--$13.75–$13.75—$11.605
$1080.00Nov 20$5.50$11.80$8.65$15.00 10/23$2.45–$17.60$8.65--
$1080.00Dec 18$8.50$15.20$11.85$21.65 10/16$2.45–$24.15$11.85--
$1080.00Jan 15$17.30$22.50$19.90$33.00 10/22$4.20–$32.00$19.90--
$1080.00Feb 19$26.80$35.50$31.15$41.95 10/19$7.35–$47.65$31.15--
$1080.00Mar 19$33.30$42.00$37.65$55.62 10/22$10.40–$54.60$37.65--
$850.00Nov 20$122.30$129.00$125.65--$125.65–$125.65—$122.3062
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$970.00Nov 20$36.50$39.00$37.75$42.80 10/13$22.15–$117.80$37.7532
$960.00Nov 20$29.80$35.90$32.85$46.50 10/12$19.25–$108.40$32.85--
$960.00Dec 18$36.00$44.00$40.00$26.40 10/22$25.70–$112.40$36.00--
$960.00Jan 15$43.00$50.80$46.90$33.50 10/23$31.05–$115.60$43.00--
$960.00Mar 19$59.40$68.00$63.70$49.80 10/19$48.25–$126.40$59.40--
$960.00Sep 17$86.00$96.00$91.00$107.50 10/05$73.50–$142.50$91.00--
$980.00Nov 20$39.10$47.20$43.15$46.40 10/13$25.45–$126.55$43.15--
$980.00Dec 18$46.20$52.50$49.35$50.62 10/14$32.75–$128.40$49.354
$980.00Jan 15$53.00$60.30$56.65$42.70 10/19$38.90–$130.90$53.00--
$980.00Mar 19$69.00$76.50$72.75$57.30 10/19$55.65–$140.65$69.00--
$950.00Nov 20$25.40$30.70$28.05$14.35 10/22$16.50–$100.30$25.40108
$950.00Dec 18$32.00$40.00$36.00$24.30 10/23$22.60–$104.45$32.00--
$990.00Nov 20$46.50$51.70$49.10$34.10 10/19$29.20–$135.65$46.5094
$940.00Nov 20$21.60$27.50$24.55$17.00 10/19$14.20–$92.25$21.60--
$940.00Dec 18$28.00$35.90$31.95$42.10 10/12$20.50–$97.45$31.95--
$940.00Jan 15$34.90$41.40$38.15$27.10 10/23$25.50–$100.65$34.90--
$940.00Mar 19$50.60$59.30$54.95$42.60 10/19$41.70–$112.60$50.60--
$940.00Jun 17$65.50$74.80$70.15$59.10 10/23$54.80–$121.90$65.50--
$1000.00Nov 20$51.50$57.80$54.65$37.50 10/23$34.00–$145.25$51.50101
$1000.00Dec 18$58.00$63.80$60.90$45.10 10/16$39.90–$146.90$58.00--
$1000.00Jan 15$64.00$70.30$67.15$51.90 10/23$47.00–$148.60$64.00--
$1000.00Mar 19$79.50$85.90$82.70$63.90 10/22$64.10–$155.25$79.50--
$1000.00Sep 17$106.00$115.00$110.50$120.70 10/12$90.50–$170.00$110.50--
$1000.00Jan 21$119.00$128.00$123.50$137.90 10/08$102.50–$178.00$123.50--
$1000.00Dec 15$149.00$156.00$152.50$130.55 10/19$128.50–$170.50$149.00229
$930.00Nov 20$18.00$22.50$20.25$12.50 10/19$10.70–$84.35$18.00--
$930.00Dec 18$24.50$30.30$27.40$20.40 10/19$17.55–$89.75$24.50--
$930.00Dec 15$115.00$124.00$119.50$99.10 10/19$97.90–$133.00$115.00--
$1010.00Nov 20$58.30$64.20$61.25$42.57 10/23$38.60–$154.05$58.30--
$1010.00Dec 18$64.00$69.80$66.90$126.75 10/02$46.15–$156.15$66.90--
$1010.00Dec 15$154.00$162.00$158.00$141.70 10/23$132.50–$175.50$154.00--
$920.00Nov 20$13.10$20.20$16.65$10.30 10/22$9.35–$77.20$13.10--
$920.00Dec 18$20.00$28.80$24.40$17.54 10/19$14.90–$82.55$20.00--
$920.00Jan 15$27.80$33.40$30.60$23.10 10/23$19.25–$85.90$27.8025
$920.00Mar 19$42.80$50.50$46.65$36.20 10/19$34.80–$99.70$42.80--
$920.00May 21$54.00$62.20$58.10$92.90 09/24$44.65–$106.90$58.10--
$920.00Jun 17$57.80$64.50$61.15$78.60 10/07$48.00–$108.75$61.15--
$1020.00Nov 20$66.20$72.00$69.10$44.70 10/22$43.75–$164.60$66.20--
$1020.00Mar 19$91.30$98.60$94.95$74.30 10/23$73.65–$173.05$91.30--
$910.00Nov 20$10.90$14.90$12.90$9.60 10/19$6.90–$71.20$10.90--
$910.00Dec 18$18.30$24.30$21.30$14.80 10/23$13.75–$76.15$18.30--
$910.00Feb 19$35.30$44.00$39.65$29.60 10/16$27.40–$88.15$35.30--
$910.00May 21$51.60$59.00$55.30$45.09 10/16$41.15–$100.70$51.60--
$910.00Dec 15$107.00$115.00$111.00$98.00 10/23$90.80–$122.50$107.00--
$1030.00Nov 20$72.20$78.30$75.25$57.00 10/19$48.70–$175.45$72.20--
$900.00Nov 20$8.00$16.40$12.20$7.68 10/23$6.50–$64.55$8.00--
$900.00Dec 18$15.70$22.00$18.85$13.30 10/16$12.35–$69.80$15.7010
$900.00Jan 15$21.90$27.10$24.50$17.30 10/23$16.10–$72.85$21.90--
$900.00Feb 19$32.10$40.00$36.05$27.41 10/19$25.00–$82.15$32.10--
$900.00Mar 19$35.90$43.90$39.90$31.70 10/16$29.15–$87.65$35.90--
$900.00May 21$47.00$55.00$51.00$82.50 09/24$38.90–$95.20$51.00--
$900.00Jun 17$50.40$59.00$54.70$65.40 10/06$41.70–$97.25$54.70--
$900.00Sep 17$61.00$70.00$65.50$107.00 09/29$52.00–$106.00$65.50--
$900.00Jan 21$74.00$83.00$78.50$100.43 09/01$63.50–$117.00$78.50--
$900.00Dec 15$103.00$110.20$106.60$90.10 10/19$87.50–$118.00$103.00--
$1040.00Nov 20$80.00$86.00$83.00$61.20 10/16$55.00–$184.85$80.00--
$1040.00Mar 19$104.00$111.40$107.70$84.80 10/22$84.50–$190.00$104.00--
$1040.00Jun 17$117.90$126.70$122.30$102.90 10/19$98.10–$194.95$117.90--
$890.00Nov 20$6.50$11.40$8.95$11.70 10/14$5.95–$57.40$8.95--
$890.00Dec 18$14.20$17.40$15.80$10.50 10/22$10.50–$63.55$14.20114
$890.00Feb 19$29.00$37.00$33.00$24.20 10/16$22.70–$76.75$29.00--
$890.00May 21$43.20$51.60$47.40$77.90 09/24$35.65–$89.30$47.40--
$890.00Dec 15$99.00$106.00$102.50$85.61 10/19$84.00–$113.50$99.002
$880.00Nov 20$4.20$11.80$8.00$5.32 10/19$5.10–$51.35$5.3274
$880.00Dec 18$11.50$15.40$13.45$10.00 10/16$9.10–$57.65$11.50--
$880.00Jan 15$17.10$22.60$19.85$15.10 10/19$12.40–$61.25$17.10132
$880.00Feb 19$26.10$34.00$30.05$61.40 09/24$20.55–$70.95$30.05--
$880.00Mar 19$30.80$37.40$34.10$26.15 10/22$23.95–$76.45$30.80--
$880.00May 21$40.00$48.90$44.45$76.80 09/24$33.55–$83.45$44.45--
$880.00Jun 17$43.80$52.00$47.90$63.50 10/07$36.35–$86.30$47.90--
$880.00Jan 21$66.00$75.00$70.50$102.00 08/27$57.00–$106.00$70.50--
$880.00Dec 15$95.00$102.00$98.50$82.50 10/19$80.45–$109.00$95.00--
$1060.00Nov 20$96.00$103.20$99.60$164.90 10/02$67.05–$204.50$99.60--
$1060.00Jan 15$105.90$110.60$108.25$112.20 10/13$78.70–$205.55$108.25--
$1060.00Jan 21$153.00$162.00$157.50$198.40 08/28$133.00–$221.50$157.50--
$870.00Nov 20$5.30$10.40$7.85$4.57 10/19$2.45–$46.00$5.30--
$870.00Dec 18$8.00$15.60$11.80$17.00 10/12$7.80–$52.40$11.80--
$870.00Feb 19$23.40$31.00$27.20$20.00 10/16$18.60–$65.80$23.40--
$870.00May 21$37.00$45.60$41.30$46.70 10/12$31.45–$78.50$41.30--
$870.00Dec 15$90.00$100.00$95.00$78.70 10/19$77.25–$104.50$90.00--
$1070.00Nov 20$104.40$112.60$108.50$175.00 10/02$74.50–$215.65$108.50--
$860.00Nov 20$3.00$8.70$5.85$4.30 10/16$3.65–$41.05$4.30--
$860.00Dec 18$6.00$14.60$10.30$11.80 10/14$6.80–$47.30$10.30--
$860.00Jan 15$11.80$19.20$15.50$11.00 10/23$9.45–$50.70$11.8040
$860.00Feb 19$21.00$29.00$25.00$25.95 10/14$16.80–$60.50$25.00--
$860.00Mar 19$24.40$33.00$28.70$23.02 10/22$20.25–$65.80$24.40--
$860.00May 21$34.30$43.00$38.65$65.50 09/24$28.85–$73.45$38.65--
$860.00Sep 17$47.00$56.00$51.50$84.00 09/25$40.50–$86.00$51.50--
$860.00Jan 21$59.00$68.00$63.50$78.02 09/03$51.00–$96.00$63.50--
$1080.00Nov 20$114.10$120.40$117.25$185.00 10/01$81.85–$225.60$117.25--
$1090.00Dec 18$125.00$131.70$128.35$195.00 10/02$95.05–$235.25$128.35--
$840.00Jan 15$7.40$15.30$11.35--$11.35–$11.35—$7.40259
$1100.00Nov 20$131.20$138.20$134.70$232.00 09/25$96.85–$244.45$134.70--
$1100.00Dec 18$133.40$139.40$136.40$205.00 10/02$102.60–$244.70$136.40--
$1110.00Dec 18$142.60$148.40$145.50$215.00 10/02$110.10–$254.85$145.50--
$820.00Nov 20$0.60$4.00$2.30--$2.30–$2.30—$0.6031
$1120.00Nov 20$150.00$157.60$153.80$230.00 09/11$114.10–$265.35$153.80--
$1120.00Dec 18$151.60$158.10$154.85$225.00 10/02$118.00–$265.35$154.85--
$1120.00Mar 19$162.80$171.00$166.90$142.10 10/16$133.80–$265.65$162.80--
$1130.00Dec 18$160.70$169.50$165.10$235.10 10/01$126.20–$274.65$165.10--

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 519
Total Puts 410
Put/Call Ratio 0.79
Net Difference 109

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,585
Total Puts 2,094
Average Put/Call Ratio 0.60
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