Tour v531
MCK
MCKESSON CORP
$960.56 -0.67%
$978.87 (+1.91%)🌙
as of 10/28 06:39 PM
(10/27 18:38) ◀
|
Wednesday, October 28, 2026 (6:39pm)
January 2026
|
▶ (10/29 18:40)
◀ 10/28 18:39 ▶

Option Volume

Detail
ℹ
Current (10/28) 428
Calls: 236 (55%)
Puts: 192 (45%)
Prior (10/27) 929
Calls: 519 (56%)
Puts: 410 (44%)
Current vs Prior -53.93%
Calls: -54.53% (Calls)
Puts: -53.17% (Puts)
Prior 7-Day Total 6,015
Calls: 3,664 (61%)
Puts: 2,351 (39%)
Prior 7-Day Average 859
Calls: 523 (61%)
Puts: 335 (39%)
Current vs Prior 7-Day Avg -50.19%
Calls: -54.91%
Puts: -42.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28) $3.44M
Calls: $2.84M (82%)
Puts: $607.5K (18%)
Prior (10/27) $11.35M
Calls: $8.99M (79%)
Puts: $2.36M (21%)
Current vs Prior -69.64%
Calls: -68.44%
Puts: -74.24%
Prior 7-Day Total $69.37M
Calls: $54.50M (79%)
Puts: $14.87M (21%)
Prior 7-Day Average $9.91M
Calls: $7.79M (79%)
Puts: $2.12M (21%)
Current vs Prior 7-Day Avg -65.24%
Calls: -63.56%
Puts: -71.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 0.81
Prior (10/27) 0.79
Current vs Prior +2.98%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +23.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/28) 2,627
Calls: 2,169 (83%)
Puts: 458 (17%)
Prior (10/27) 3,899
Calls: 2,456 (63%)
Puts: 1,443 (37%)
Current vs Prior -32.62%
Prior 7-Day Total 24,774
Calls: 15,215 (61%)
Puts: 9,559 (39%)
Prior 7-Day Average 3,539
Calls: 2,173 (61%)
Puts: 1,365 (39%)
Current vs Prior 7-Day Avg -25.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.53% | 10.33%
Prior 8.57% | 10.18%
Current vs Prior -0.48% | +1.49%
Prior 7-Day Avg 7.75% | 10.15%
Current vs 7-Day Avg +10.08% | +1.76%
Prior 7-Day Eod 8.57% | 10.18%
Current vs 7-Day Eod -0.48% | +1.49%
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 82% of dollar volume in calls ($2.84M) vs puts ($607.5K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 54% vs prior. Call-heavy open interest (2,169 calls vs 458 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 6.6%, best 4.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Nov 2089.3097.00$93.158.3%10.9619
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Nov 20139.00146.00$142.504.9%20.902

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 0.71, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Nov 2089.3097.00$93.158.3%10.9619
$940.00Nov 2047.5054.00$50.7512.8%40.65--
$960.00Nov 2037.0041.60$39.3011.7%70.5595
$970.00Nov 2031.7038.90$35.3020.4%80.5037
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Nov 20139.00146.00$142.504.9%20.902

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 317, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Nov 2012.2016.80$14.5031.7%530.26--
$1000.00Nov 2018.2026.50$22.3537.1%460.37148
$1120.00Nov 200.808.20$4.50164.4%120.0981
$1140.00Nov 200.702.70$1.70117.6%100.0438
$970.00Nov 2031.7038.90$35.3020.4%80.5037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Nov 2028.7036.40$32.5523.7%520.43111
$960.00Nov 2035.4040.10$37.7512.5%500.47--
$900.00Nov 2014.0015.90$14.9512.7%480.24123
$870.00Nov 204.0011.70$7.8598.1%50.1569
$880.00Nov 206.5013.30$9.9068.7%50.1875

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. 18 found (best R:R 1.50, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$960.00$970.00Nov 20$4.00$6.00$4.0055%1.50$964.00
$1000.00$1030.00Nov 20$7.85$22.15$7.8537%2.82$1007.85
$940.00$960.00Nov 20$11.45$8.55$11.4565%0.75$951.45
$980.00$1000.00Nov 20$7.90$12.10$7.9046%1.53$987.90
$1050.00$1080.00Nov 20$4.02$25.98$4.0220%6.46$1054.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$950.00$940.00Nov 20$3.30$6.70$3.3043%2.03$946.70
$940.00$930.00Nov 20$3.65$6.35$3.6539%1.74$936.35
$890.00$880.00Nov 20$2.00$8.00$2.0021%4.00$888.00
$880.00$870.00Nov 20$2.05$7.95$2.0518%3.88$877.95
$910.00$900.00Nov 20$3.20$6.80$3.2028%2.13$906.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.16, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1120.00$1140.00Nov 20$2.80$2.80$17.2091%0.16$1122.80
$1080.00$1100.00Nov 20$2.33$2.33$17.6788%0.13$1082.33
$1030.00$1050.00Nov 20$4.75$4.75$15.2574%0.31$1034.75
$970.00$980.00Nov 20$5.05$5.05$4.9550%1.02$975.05
$1050.00$1080.00Nov 20$4.02$4.02$25.9880%0.15$1054.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$860.00$800.00Nov 20$5.55$5.55$54.4586%0.10$854.45
$930.00$910.00Nov 20$7.45$7.45$12.5565%0.59$922.55
$900.00$890.00Nov 20$3.05$3.05$6.9576%0.44$896.95
$960.00$950.00Nov 20$5.20$5.20$4.8053%1.08$954.80
$910.00$900.00Nov 20$3.20$3.20$6.8072%0.47$906.80

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. 3 found (cheapest 8.02% of stock, avg 9.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$960.00Nov 20$39.30$37.75$77.05$882.95$1037.058.02%
$940.00Nov 20$50.75$29.25$80.00$860.00$1020.008.33%
$880.00Nov 20$93.15$9.90$103.05$776.95$983.0510.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.49% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1080.00$910.00Nov 20$5.73$18.15$23.88$886.12$1103.88
$1050.00$910.00Nov 20$9.75$18.15$27.90$882.10$1077.90
$1030.00$910.00Nov 20$14.50$18.15$32.65$877.35$1062.65
$1080.00$930.00Nov 20$5.73$25.60$31.33$898.67$1111.33
$1050.00$930.00Nov 20$9.75$25.60$35.35$894.65$1085.35
$1030.00$930.00Nov 20$14.50$25.60$40.10$889.90$1070.10
$1000.00$910.00Nov 20$22.35$18.15$40.50$869.50$1040.50
$1080.00$940.00Nov 20$5.73$29.25$34.98$905.02$1114.98
$1050.00$940.00Nov 20$9.75$29.25$39.00$901.00$1089.00
$1000.00$930.00Nov 20$22.35$25.60$47.95$882.05$1047.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.32, avg credit $6.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
870/8801120/1140Nov 20$4.85$15.1573%0.32$875.15$1124.85
890/9001120/1140Nov 20$5.85$14.1567%0.41$894.15$1125.85
880/8901120/1140Nov 20$4.80$15.2070%0.32$885.20$1124.80
900/9101120/1140Nov 20$6.00$14.0063%0.43$904.00$1126.00
870/8801080/1100Nov 20$4.38$15.6270%0.28$875.62$1084.38
870/8801030/1050Nov 20$6.80$13.2056%0.52$873.20$1036.80
890/9001080/1100Nov 20$5.38$14.6263%0.37$894.62$1085.38
890/9001030/1050Nov 20$7.80$12.2050%0.64$892.20$1037.80
880/8901080/1100Nov 20$4.33$15.6767%0.28$885.67$1084.33
900/9101080/1100Nov 20$5.53$14.4760%0.38$904.47$1085.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 65.67, cheapest $0.15)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$1080.00$1100.00$1120.00Nov 20$3.43$16.573%4.83
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$890.00$900.00$910.00Nov 20$0.15$9.857%65.67
$880.00$890.00$900.00Nov 20$1.05$8.956%8.52
$940.00$950.00$960.00Nov 20$1.90$8.108%4.26
$860.00$870.00$880.00Nov 20$2.75$7.253%2.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-8.35, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$940.001:2Nov 20-$8.35$51.65
$1050.00$1080.001:2Nov 20-$1.71$28.29
$1000.00$1030.001:2Nov 20-$6.65$23.35
$1080.00$1100.001:2Nov 20-$1.07$18.93
$1030.00$1050.001:2Nov 20-$5.00$15.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$870.001:2Nov 20-$5.80$4.20
$930.00$910.001:2Nov 20-$10.70$9.30
$890.00$880.001:2Nov 20-$7.90$2.10
$900.00$890.001:2Nov 20-$8.85$1.15
$870.00$860.001:2Nov 20-$9.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.93%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$980.00Nov 20$28.100.462.0%2.93%4.95%286
$970.00Nov 20$31.700.501.0%3.30%4.28%837
$1000.00Nov 20$18.200.374.1%1.89%6.00%46148
$1030.00Nov 20$12.200.267.2%1.27%8.50%53--
$1050.00Nov 20$5.500.209.3%0.57%9.88%2127
$1080.00Nov 20$1.450.1212.4%0.15%12.59%110
$1120.00Nov 20$0.800.0916.6%0.08%16.68%1281
$1100.00Nov 20$1.300.0814.5%0.14%14.65%258

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. 199 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 $1010.00 12-15 call last traded $215.79 on 10/23 (now $189.00/$197.00) — try a limit near $193.00. Also watch the $940.00 01-15 call last traded $103.00 on 10/16 (now $66.10/$71.40) — try a limit near $68.75; the $960.00 12-18 call last traded $47.40 on 10/12 (now $47.00/$51.40) — try a limit near $47.40. Most tradeable put: the $1100.00 11-20 put last traded $232.00 on 09/25 (now $139.00/$146.00) — try a limit near $142.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$960.00Nov 20$37.00$41.60$39.30$71.11 10/22$9.00–$74.50$39.3095
$960.00Dec 18$47.00$51.40$49.20$47.40 10/12$14.40–$83.10$47.4066
$960.00Jan 15$54.80$62.00$58.40$69.83 10/14$19.10–$92.45$58.40--
$960.00Feb 19$70.50$78.00$74.25$108.20 10/22$29.50–$107.25$74.25--
$960.00Mar 19$77.90$85.00$81.45$48.10 10/02$36.50–$115.70$77.90--
$960.00Jun 17$102.60$109.60$106.10$108.20 10/13$53.80–$139.25$106.10--
$960.00Apr 21$167.00$176.00$171.50$179.98 10/14$134.00–$204.50$171.50--
$970.00Nov 20$31.70$38.90$35.30$60.94 10/16$7.25–$67.20$35.3037
$970.00Dec 18$40.50$46.30$43.40$55.90 10/14$12.70–$77.45$43.40--
$950.00Nov 20$42.10$47.40$44.75$76.27 10/16$11.65–$81.85$44.75--
$950.00Dec 18$51.00$57.00$54.00$48.36 10/12$16.25–$90.10$51.00263
$980.00Nov 20$28.10$32.40$30.25$51.70 10/19$5.75–$61.10$30.2586
$980.00Dec 18$36.20$41.60$38.90$67.70 10/22$10.55–$70.40$38.90--
$980.00Jan 15$45.10$51.80$48.45$77.07 10/22$15.60–$80.25$48.45--
$980.00Feb 19$61.10$68.00$64.55$91.16 10/16$23.85–$95.55$64.55--
$980.00Mar 19$67.70$73.50$70.60$37.90 09/24$29.55–$102.95$67.70--
$980.00May 21$86.00$94.00$90.00$116.40 10/16$43.60–$122.40$90.00--
$980.00Jun 17$91.40$100.60$96.00$82.46 09/02$47.30–$127.70$91.40--
$980.00Sep 17$113.00$122.00$117.50$80.49 09/10$64.00–$149.50$113.00--
$980.00Jan 21$139.00$149.00$144.00$170.84 10/16$87.00–$176.00$144.00--
$980.00Jul 21$174.00$183.00$178.50$185.50 10/14$139.00–$209.50$178.50--
$980.00Dec 15$202.00$210.00$206.00$230.76 10/23$162.00–$234.50$206.00--
$940.00Nov 20$47.50$54.00$50.75$74.20 10/19$13.85–$89.35$50.75--
$940.00Dec 18$56.70$62.90$59.80$95.05 10/16$18.75–$98.10$59.80--
$940.00Jan 15$66.10$71.40$68.75$103.00 10/16$25.40–$106.60$68.7560
$940.00Feb 19$81.80$87.60$84.70$77.50 10/12$35.85–$120.85$81.80--
$940.00Mar 19$88.80$96.20$92.50$123.00 10/16$42.45–$128.70$92.50--
$940.00May 21$106.30$114.80$110.55$145.80 10/22$56.50–$146.40$110.55--
$940.00Jun 17$113.40$119.60$116.50$119.00 10/13$61.70–$151.35$116.50--
$940.00Jan 21$159.00$168.00$163.50$148.21 10/08$102.00–$198.50$159.00--
$990.00Nov 20$23.90$28.10$26.00$51.15 10/23$5.05–$55.45$26.00--
$990.00Dec 18$31.30$37.10$34.20$38.33 10/13$9.15–$64.40$34.20--
$990.00May 21$81.00$90.00$85.50$96.68 10/14$40.60–$116.90$85.50--
$990.00Dec 15$198.00$206.00$202.00$225.72 10/23$158.50–$229.50$202.00--
$930.00Nov 20$53.70$59.80$56.75$91.00 10/16$16.05–$97.50$56.75--
$930.00Dec 18$62.10$70.00$66.05$73.00 10/13$21.55–$105.00$66.05--
$1000.00Nov 20$18.20$26.50$22.35$43.10 10/23$4.88–$49.15$22.35148
$1000.00Dec 18$27.00$32.70$29.85$56.50 10/16$7.50–$58.90$29.85351
$1000.00Jan 15$37.50$43.20$40.35$63.50 10/23$12.10–$67.90$40.35--
$1000.00Feb 19$52.20$58.00$55.10$82.80 10/22$19.25–$83.95$55.10234
$1000.00Mar 19$58.40$66.00$62.20$91.50 10/22$25.25–$92.35$62.20137
$1000.00May 21$76.40$85.70$81.05$55.30 10/05$37.50–$111.40$76.40--
$1000.00Jun 17$82.40$91.00$86.70$62.00 10/05$40.85–$117.15$82.40--
$1000.00Jan 21$129.00$139.00$134.00$161.55 10/16$79.50–$165.50$134.00--
$1000.00Dec 15$193.00$201.00$197.00$218.30 10/23$153.50–$224.50$197.00--
$920.00Nov 20$60.60$65.90$63.25$103.45 10/19$18.60–$105.20$63.25--
$920.00Dec 18$68.50$76.60$72.55$86.40 10/14$24.85–$113.50$72.55--
$920.00Jan 15$78.70$84.00$81.35$118.00 10/22$31.25–$120.85$81.35--
$920.00Feb 19$93.70$101.00$97.35$70.34 10/08$42.95–$134.85$93.70--
$920.00Mar 19$100.50$108.00$104.25$84.50 10/07$50.10–$141.80$100.50--
$920.00Jun 17$125.00$131.80$128.40$106.83 10/07$69.45–$164.90$125.00--
$920.00Sep 17$144.00$154.00$149.00$123.09 10/07$87.00–$184.50$144.00--
$920.00Jan 21$170.00$179.00$174.50$147.50 10/07$110.50–$210.50$170.00--
$920.00Dec 15$231.00$239.00$235.00$199.00 10/05$189.40–$266.50$231.00--
$1010.00Nov 20$15.00$23.20$19.10$38.25 10/23$4.23–$43.80$19.10--
$1010.00Dec 18$24.30$31.00$27.65$55.80 10/16$6.50–$53.00$27.65--
$1010.00Dec 15$189.00$197.00$193.00$215.79 10/23$149.50–$219.50$193.0086
$910.00Nov 20$66.70$72.60$69.65$63.33 10/12$21.00–$114.45$66.70--
$910.00Dec 18$76.50$83.00$79.75$113.40 10/16$28.10–$121.55$79.75--
$910.00Feb 19$99.60$107.00$103.30$142.37 10/22$46.90–$142.25$103.30--
$1020.00Nov 20$14.90$18.60$16.75$30.50 10/19$2.75–$38.80$16.75--
$1020.00Dec 18$20.70$26.00$23.35$46.00 10/16$5.70–$48.00$23.35--
$1020.00Jan 15$28.00$35.60$31.80$35.97 10/13$9.00–$56.90$31.80--
$1020.00Feb 19$44.00$51.60$47.80$71.00 10/19$15.70–$73.45$47.80--
$1020.00Mar 19$50.20$56.40$53.30$35.20 08/26$20.10–$81.75$50.20--
$1020.00May 21$68.00$77.00$72.50$40.80 09/24$32.30–$100.60$68.00--
$1020.00Jan 21$121.00$130.00$125.50$149.78 10/23$72.50–$155.50$125.50--
$1020.00Dec 15$184.00$193.00$188.50$209.70 10/23$145.50–$215.00$188.50--
$1030.00Nov 20$12.20$16.80$14.50$32.20 10/19$3.60–$34.00$14.50--
$1030.00Dec 18$17.90$25.00$21.45$43.00 10/22$4.63–$43.20$21.45--
$1030.00May 21$64.40$71.00$67.70$73.63 10/13$30.15–$96.15$67.70--
$1030.00Dec 15$180.00$188.00$184.00$206.53 10/23$142.00–$210.00$184.00--
$1040.00Nov 20$7.30$15.80$11.55$29.35 10/19$2.45–$29.35$11.55--
$1040.00Dec 18$15.40$21.00$18.20$10.30 10/08$3.65–$38.70$15.40--
$1040.00Jan 15$22.00$29.20$25.60$45.50 10/22$6.50–$47.95$25.60--
$1040.00Feb 19$35.70$44.90$40.30$57.10 10/19$12.30–$64.40$40.30--
$1040.00Mar 19$42.90$49.10$46.00$52.88 10/13$17.85–$72.00$46.0013
$1040.00May 21$61.30$67.00$64.15$87.15 10/16$27.95–$91.05$64.15--
$1040.00Jun 17$65.70$75.00$70.35$91.90 10/16$30.55–$96.65$70.35--
$1040.00Jan 21$112.00$122.00$117.00$101.10 10/08$67.00–$145.50$112.00--
$1040.00Dec 15$176.00$184.00$180.00$201.99 10/23$138.00–$205.00$180.00--
$880.00Nov 20$89.30$97.00$93.15--$93.15–$93.15—$89.3019
$1050.00Nov 20$5.50$14.00$9.75$22.00 10/23$2.45–$25.70$9.75127
$1050.00Dec 18$12.00$19.60$15.80$33.35 10/16$4.58–$34.95$15.80--
$1060.00Nov 20$4.00$10.90$7.45$20.80 10/23$2.45–$22.00$7.45--
$1060.00Dec 18$11.30$15.10$13.20$29.35 10/16$4.30–$30.95$13.20--
$1060.00Jan 15$17.60$22.80$20.20$12.13 10/07$5.00–$38.60$17.60--
$1060.00Feb 19$29.30$38.00$33.65$49.50 10/19$9.55–$55.50$33.65--
$1060.00Mar 19$36.40$42.80$39.60$62.10 10/23$13.15–$62.70$39.60--
$1060.00Jun 17$58.30$67.00$62.65$88.00 10/16$26.15–$87.50$62.65--
$1060.00Sep 17$79.00$88.00$83.50$77.00 10/12$41.00–$109.00$79.00--
$1060.00Jan 21$104.00$114.00$109.00$60.39 09/30$61.00–$136.50$104.00--
$1070.00Nov 20$2.65$10.40$6.53$17.38 10/16$0.90–$19.00$6.53--
$1080.00Nov 20$1.45$10.00$5.73$15.00 10/23$2.45–$17.60$5.7310
$1080.00Dec 18$6.40$14.10$10.25$21.65 10/16$2.45–$24.15$10.25--
$1080.00Jan 15$12.20$18.00$15.10$33.00 10/22$4.20–$32.00$15.10--
$1080.00Feb 19$23.90$32.40$28.15$41.95 10/19$7.35–$47.65$28.15--
$1080.00Mar 19$30.60$39.00$34.80$55.62 10/22$10.40–$54.60$34.80--
$1100.00Nov 20$1.30$5.50$3.40--$3.40–$3.40—$1.3058
$1100.00Jun 17$45.90$51.70$48.80--$48.80–$48.80—$45.9029
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$960.00Nov 20$35.40$40.10$37.75$46.50 10/12$19.25–$108.40$37.75--
$960.00Dec 18$42.30$48.00$45.15$26.40 10/22$25.70–$112.40$42.30--
$960.00Jan 15$47.00$53.90$50.45$33.50 10/23$31.05–$115.60$47.00--
$960.00Mar 19$63.30$71.50$67.40$49.80 10/19$48.25–$126.40$63.306
$960.00Sep 17$90.00$99.00$94.50$107.50 10/05$73.50–$142.50$94.50--
$970.00Nov 20$39.80$45.40$42.60$42.80 10/13$22.15–$117.80$42.60--
$950.00Nov 20$28.70$36.40$32.55$14.35 10/22$16.50–$100.30$28.70111
$950.00Dec 18$37.10$43.80$40.45$24.30 10/23$22.60–$104.45$37.10--
$980.00Nov 20$45.30$51.30$48.30$46.40 10/13$25.45–$126.55$46.40--
$980.00Dec 18$52.40$58.30$55.35$50.62 10/14$32.75–$128.40$52.40--
$980.00Jan 15$57.60$63.90$60.75$42.70 10/19$38.90–$130.90$57.60--
$980.00Mar 19$73.60$80.70$77.15$57.30 10/19$55.65–$140.65$73.60--
$940.00Nov 20$26.50$32.00$29.25$17.00 10/19$14.20–$92.25$26.50--
$940.00Dec 18$32.10$39.10$35.60$42.10 10/12$20.50–$97.45$35.60--
$940.00Jan 15$38.80$44.80$41.80$27.10 10/23$25.50–$100.65$38.80--
$940.00Mar 19$54.30$62.60$58.45$42.60 10/19$41.70–$112.60$54.30--
$940.00Jun 17$69.90$76.50$73.20$59.10 10/23$54.80–$121.90$69.90--
$990.00Nov 20$50.00$56.90$53.45$34.10 10/19$29.20–$135.65$50.00--
$930.00Nov 20$22.80$28.40$25.60$12.50 10/19$10.70–$84.35$22.80--
$930.00Dec 18$27.00$36.00$31.50$20.40 10/19$17.55–$89.75$27.00--
$930.00Dec 15$119.00$127.00$123.00$99.10 10/19$97.90–$133.00$119.00--
$1000.00Nov 20$58.00$63.70$60.85$37.50 10/23$34.00–$145.25$58.00--
$1000.00Dec 18$64.00$69.80$66.90$45.10 10/16$39.90–$146.90$64.00--
$1000.00Jan 15$69.30$75.40$72.35$51.90 10/23$47.00–$148.60$69.30--
$1000.00Mar 19$84.60$92.40$88.50$63.90 10/22$64.10–$155.25$84.60--
$1000.00Sep 17$111.00$119.00$115.00$120.70 10/12$90.50–$170.00$115.00--
$1000.00Jan 21$123.00$132.00$127.50$137.90 10/08$102.50–$178.00$127.50--
$1000.00Dec 15$153.00$160.00$156.50$130.55 10/19$128.50–$170.50$153.00--
$920.00Nov 20$19.40$23.50$21.45$10.30 10/22$9.35–$77.20$19.40--
$920.00Dec 18$24.00$31.50$27.75$17.54 10/19$14.90–$82.55$24.00--
$920.00Jan 15$30.10$36.50$33.30$23.10 10/23$19.25–$85.90$30.10--
$920.00Mar 19$46.00$54.50$50.25$36.20 10/19$34.80–$99.70$46.00--
$920.00May 21$57.00$65.70$61.35$92.90 09/24$44.65–$106.90$61.35--
$920.00Jun 17$61.60$68.30$64.95$78.60 10/07$48.00–$108.75$64.95--
$1010.00Nov 20$65.00$70.60$67.80$42.57 10/23$38.60–$154.05$65.00--
$1010.00Dec 18$70.00$76.20$73.10$126.75 10/02$46.15–$156.15$73.10--
$1010.00Dec 15$158.00$166.00$162.00$141.70 10/23$132.50–$175.50$158.00--
$910.00Nov 20$14.60$21.70$18.15$9.60 10/19$6.90–$71.20$14.60--
$910.00Dec 18$20.40$28.90$24.65$14.80 10/23$13.75–$76.15$20.40--
$910.00Feb 19$37.00$46.00$41.50$29.60 10/16$27.40–$88.15$37.00--
$910.00May 21$53.00$62.00$57.50$45.09 10/16$41.15–$100.70$53.00--
$910.00Dec 15$110.00$118.00$114.00$98.00 10/23$90.80–$122.50$110.00--
$1020.00Nov 20$71.80$77.60$74.70$44.70 10/22$43.75–$164.60$71.80--
$1020.00Mar 19$96.60$103.60$100.10$74.30 10/23$73.65–$173.05$96.60--
$900.00Nov 20$14.00$15.90$14.95$7.68 10/23$6.50–$64.55$14.00123
$900.00Dec 18$19.20$25.10$22.15$13.30 10/16$12.35–$69.80$19.20--
$900.00Jan 15$24.70$28.90$26.80$17.30 10/23$16.10–$72.85$24.70--
$900.00Feb 19$34.00$42.80$38.40$27.41 10/19$25.00–$82.15$34.00--
$900.00Mar 19$38.70$46.50$42.60$31.70 10/16$29.15–$87.65$38.70--
$900.00May 21$49.00$58.00$53.50$82.50 09/24$38.90–$95.20$53.50--
$900.00Jun 17$53.00$61.20$57.10$65.40 10/06$41.70–$97.25$57.10--
$900.00Sep 17$64.00$73.00$68.50$107.00 09/29$52.00–$106.00$68.50--
$900.00Jan 21$77.00$85.00$81.00$100.43 09/01$63.50–$117.00$81.00--
$900.00Dec 15$106.00$114.00$110.00$90.10 10/19$87.50–$118.00$106.00--
$1030.00Nov 20$78.40$85.20$81.80$57.00 10/19$48.70–$175.45$78.40--
$890.00Nov 20$9.00$14.80$11.90$11.70 10/14$5.95–$57.40$11.70--
$890.00Dec 18$14.40$22.80$18.60$10.50 10/22$10.50–$63.55$14.40--
$890.00Feb 19$31.00$39.00$35.00$24.20 10/16$22.70–$76.75$31.00--
$890.00May 21$46.00$54.70$50.35$77.90 09/24$35.65–$89.30$50.35--
$890.00Dec 15$102.00$110.00$106.00$85.61 10/19$84.00–$113.50$102.00--
$1040.00Nov 20$86.00$93.80$89.90$61.20 10/16$55.00–$184.85$86.00--
$1040.00Mar 19$109.50$116.60$113.05$84.80 10/22$84.50–$190.00$109.50--
$1040.00Jun 17$122.00$130.60$126.30$102.90 10/19$98.10–$194.95$122.00--
$880.00Nov 20$6.50$13.30$9.90$5.32 10/19$5.10–$51.35$6.5075
$880.00Dec 18$12.00$20.90$16.45$10.00 10/16$9.10–$57.65$12.00--
$880.00Jan 15$17.80$24.80$21.30$15.10 10/19$12.40–$61.25$17.80--
$880.00Feb 19$27.80$36.00$31.90$61.40 09/24$20.55–$70.95$31.90--
$880.00Mar 19$32.10$40.80$36.45$26.15 10/22$23.95–$76.45$32.10--
$880.00May 21$42.00$51.00$46.50$76.80 09/24$33.55–$83.45$46.50--
$880.00Jun 17$46.00$54.00$50.00$63.50 10/07$36.35–$86.30$50.00--
$880.00Jan 21$69.00$77.00$73.00$102.00 08/27$57.00–$106.00$73.00--
$880.00Dec 15$98.00$106.00$102.00$82.50 10/19$80.45–$109.00$98.00--
$870.00Nov 20$4.00$11.70$7.85$4.57 10/19$2.45–$46.00$4.5769
$870.00Dec 18$9.40$18.60$14.00$17.00 10/12$7.80–$52.40$14.00--
$870.00Feb 19$25.00$33.30$29.15$20.00 10/16$18.60–$65.80$25.00--
$870.00May 21$39.00$48.00$43.50$46.70 10/12$31.45–$78.50$43.50--
$870.00Dec 15$94.00$102.00$98.00$78.70 10/19$77.25–$104.50$94.00--
$1060.00Nov 20$103.00$109.70$106.35$164.90 10/02$67.05–$204.50$106.35--
$1060.00Jan 15$111.00$117.60$114.30$112.20 10/13$78.70–$205.55$112.20--
$1060.00Jan 21$158.00$166.00$162.00$198.40 08/28$133.00–$221.50$162.00--
$860.00Nov 20$6.50$10.60$8.55$4.30 10/16$3.65–$41.05$6.5041
$860.00Dec 18$8.00$16.60$12.30$11.80 10/14$6.80–$47.30$11.80--
$860.00Jan 15$14.60$19.00$16.80$11.00 10/23$9.45–$50.70$14.60--
$860.00Feb 19$22.30$31.00$26.65$25.95 10/14$16.80–$60.50$25.95--
$860.00Mar 19$26.40$35.00$30.70$23.02 10/22$20.25–$65.80$26.40--
$860.00May 21$36.00$45.00$40.50$65.50 09/24$28.85–$73.45$40.50--
$860.00Sep 17$50.00$58.00$54.00$84.00 09/25$40.50–$86.00$54.00--
$860.00Jan 21$62.00$70.00$66.00$78.02 09/03$51.00–$96.00$66.00--
$1070.00Nov 20$112.00$118.20$115.10$175.00 10/02$74.50–$215.65$115.10--
$1080.00Nov 20$120.50$128.00$124.25$185.00 10/01$81.85–$225.60$124.25--
$1090.00Dec 18$132.00$139.30$135.65$195.00 10/02$95.05–$235.25$135.65--
$1100.00Nov 20$139.00$146.00$142.50$232.00 09/25$96.85–$244.45$142.502
$1100.00Dec 18$141.00$148.40$144.70$205.00 10/02$102.60–$244.70$144.70--
$1110.00Dec 18$150.00$157.50$153.75$215.00 10/02$110.10–$254.85$153.75--
$1120.00Nov 20$157.00$164.80$160.90$230.00 09/11$114.10–$265.35$160.90--
$1120.00Dec 18$159.00$166.80$162.90$225.00 10/02$118.00–$265.35$162.90--
$1120.00Mar 19$169.40$176.80$173.10$142.10 10/16$133.80–$265.65$169.40--
$1130.00Dec 18$168.00$176.10$172.05$235.10 10/01$126.20–$274.65$172.05--
$760.00Nov 20$0.50$2.10$1.30--$1.30–$1.30—$0.5031

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 236
Total Puts 192
Put/Call Ratio 0.81
Net Difference 44

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,664
Total Puts 2,351
Average Put/Call Ratio 0.66
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