Tour v531
MCK
MCKESSON CORP
$994.58 +1.40%
$1004.23 (+0.97%)🌙
as of 10/30 06:39 PM
(10/29 18:40) ◀
|
Friday, October 30, 2026 (6:39pm)
January 2026
|
▶ (11/2 18:37)
◀ 10/30 18:39 ▶

Option Volume

Detail
ℹ
Current (10/30) 725
Calls: 412 (57%)
Puts: 313 (43%)
Prior (10/29) 150
Calls: 116 (77%)
Puts: 34 (23%)
Current vs Prior +383.33%
Calls: +255.17% (Calls)
Puts: +820.59% (Puts)
Prior 7-Day Total 4,878
Calls: 2,844 (58%)
Puts: 2,034 (42%)
Prior 7-Day Average 696
Calls: 406 (58%)
Puts: 290 (42%)
Current vs Prior 7-Day Avg +4.04%
Calls: +1.41%
Puts: +7.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $7.64M
Calls: $4.43M (58%)
Puts: $3.21M (42%)
Prior (10/29) $1.39M
Calls: $1.33M (95%)
Puts: $64.0K (5%)
Current vs Prior +448.19%
Calls: +233.01%
Puts: +4919.37%
Prior 7-Day Total $65.68M
Calls: $50.94M (78%)
Puts: $14.73M (22%)
Prior 7-Day Average $9.38M
Calls: $7.28M (78%)
Puts: $2.10M (22%)
Current vs Prior 7-Day Avg -18.61%
Calls: -39.19%
Puts: +52.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.76
Prior (10/29) 0.29
Current vs Prior +159.19%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +12.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/30) 3,384
Calls: 2,066 (61%)
Puts: 1,318 (39%)
Prior (10/29) 1,206
Calls: 437 (36%)
Puts: 769 (64%)
Current vs Prior +180.60%
Prior 7-Day Total 18,164
Calls: 10,883 (60%)
Puts: 7,281 (40%)
Prior 7-Day Average 2,594
Calls: 1,554 (60%)
Puts: 1,040 (40%)
Current vs Prior 7-Day Avg +30.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.72% | 10.28%
Prior 8.44% | 10.07%
Current vs Prior +3.33% | +2.07%
Prior 7-Day Avg 8.53% | 10.24%
Current vs 7-Day Avg +2.17% | +0.32%
Prior 7-Day Eod 8.44% | 10.07%
Current vs 7-Day Eod +3.33% | +2.07%
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

Massive premium surge with dollar volume up 448% vs prior. Unusually high activity with volume up 383% vs prior - elevated interest. P/C ratio rising 159% - increased hedging/bearish positioning. Call-heavy open interest (2,066 calls vs 1,318 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 5.3%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Nov 20148.40153.00$150.703.1%10.9662
$840.00Nov 20158.10164.40$161.253.9%300.9813
$870.00Nov 20130.00136.60$133.305.0%80.9419
$860.00Nov 20137.70146.10$141.905.9%10.966
$920.00Nov 2085.4093.00$89.208.5%80.8137
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. 8 found (avg delta 0.81, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Nov 20158.10164.40$161.253.9%300.9813
$860.00Nov 20137.70146.10$141.905.9%10.966
$850.00Nov 20148.40153.00$150.703.1%10.9662
$870.00Nov 20130.00136.60$133.305.0%80.9419
$920.00Nov 2085.4093.00$89.208.5%80.8137
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 119, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Nov 20158.10164.40$161.253.9%300.9813
$1120.00Nov 201.908.70$5.30128.3%140.1270
$990.00Nov 2041.0047.60$44.3014.9%100.5555
$870.00Nov 20130.00136.60$133.305.0%80.9419
$920.00Nov 2085.4093.00$89.208.5%80.8137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Nov 2017.1022.80$19.9528.6%60.30147
$1000.00Nov 2039.1045.70$42.4015.6%60.49100
$930.00Nov 2013.9018.20$16.0526.8%50.2426
$940.00Nov 2014.8019.00$16.9024.9%40.2629
$840.00Nov 200.856.90$3.88155.9%30.0746

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. 16 found (best R:R 10.76, avg 4.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1120.00$1140.00Nov 20$0.90$19.10$0.9012%21.22$1120.90
$970.00$990.00Nov 20$10.85$9.15$10.8563%0.84$980.85
$960.00$970.00Nov 20$5.55$4.45$5.5567%0.80$965.55
$1040.00$1050.00Nov 20$2.60$7.40$2.6035%2.85$1042.60
$990.00$1010.00Nov 20$9.55$10.45$9.5555%1.09$999.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$940.00$930.00Nov 20$0.85$9.15$0.8526%10.76$939.15
$900.00$880.00Nov 20$2.65$17.35$2.6516%6.55$897.35
$880.00$840.00Nov 20$3.12$36.88$3.1212%11.82$876.88
$950.00$940.00Nov 20$3.05$6.95$3.0530%2.28$946.95
$930.00$900.00Nov 20$6.40$23.60$6.4024%3.69$923.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.22, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1080.00$1120.00Nov 20$7.30$7.30$32.7078%0.22$1087.30
$1010.00$1020.00Nov 20$4.75$4.75$5.2553%0.90$1014.75
$1020.00$1040.00Nov 20$7.70$7.70$12.3057%0.63$1027.70
$1050.00$1060.00Nov 20$2.75$2.75$7.2568%0.38$1052.75
$1060.00$1080.00Nov 20$4.35$4.35$15.6572%0.28$1064.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$930.00$900.00Nov 20$6.40$6.40$23.6076%0.27$923.60
$950.00$940.00Nov 20$3.05$3.05$6.9570%0.44$946.95
$880.00$840.00Nov 20$3.12$3.12$36.8888%0.08$876.88
$900.00$880.00Nov 20$2.65$2.65$17.3584%0.15$897.35
$940.00$930.00Nov 20$0.85$0.85$9.1574%0.09$939.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.67% of stock, avg 4.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1060.00$900.00Nov 20$16.95$9.65$26.60$873.40$1086.60
$1060.00$930.00Nov 20$16.95$16.05$33.00$897.00$1093.00
$1060.00$940.00Nov 20$16.95$16.90$33.85$906.15$1093.85
$1050.00$900.00Nov 20$19.70$9.65$29.35$870.65$1079.35
$1060.00$950.00Nov 20$16.95$19.95$36.90$913.10$1096.90
$1050.00$930.00Nov 20$19.70$16.05$35.75$894.25$1085.75
$1050.00$940.00Nov 20$19.70$16.90$36.60$903.40$1086.60
$1040.00$900.00Nov 20$22.30$9.65$31.95$868.05$1071.95
$1050.00$950.00Nov 20$19.70$19.95$39.65$910.35$1089.65
$1040.00$940.00Nov 20$22.30$16.90$39.20$900.80$1079.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 1.38, avg credit $6.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
940/9501050/1060Nov 20$5.80$4.2038%1.38$944.20$1055.80
940/9501040/1050Nov 20$5.65$4.3535%1.30$944.35$1045.65
880/9001060/1080Nov 20$7.00$13.0056%0.54$893.00$1067.00
880/9001120/1140Nov 20$3.55$16.4572%0.22$896.45$1123.55
930/9401050/1060Nov 20$3.60$6.4042%0.56$936.40$1053.60
930/9401040/1050Nov 20$3.45$6.5539%0.53$936.55$1043.45
840/8801080/1120Nov 20$10.42$29.5865%0.35$869.58$1090.42
900/9301120/1140Nov 20$7.30$22.7064%0.32$922.70$1127.30
880/9001050/1060Nov 20$5.40$14.6052%0.37$894.60$1055.40
940/9501060/1080Nov 20$7.40$12.6042%0.59$942.60$1067.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 14.38, cheapest $0.20)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$970.00$990.00$1010.00Nov 20$1.30$18.7016%14.38
$850.00$860.00$870.00Nov 20$0.20$9.801%49.00
$840.00$850.00$860.00Nov 20$1.75$8.252%4.71
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$930.00$940.00$950.00Nov 20$2.20$7.806%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.76, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$870.00$920.001:2Nov 20-$45.10$4.90
$920.00$960.001:2Nov 20-$32.20$7.80
$1120.00$1140.001:2Nov 20-$3.50$16.50
$1060.00$1080.001:2Nov 20-$8.25$11.75
$1020.00$1040.001:2Nov 20-$14.60$5.40
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$880.00$840.001:2Nov 20-$0.76$39.24
$930.00$900.001:2Nov 20-$3.25$26.75
$900.00$880.001:2Nov 20-$4.35$15.65
$1000.00$950.001:2Nov 20$2.50$47.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.17%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1010.00Nov 20$31.500.471.6%3.17%4.72%247
$1020.00Nov 20$27.000.432.6%2.71%5.27%5--
$1040.00Nov 20$19.700.354.6%1.98%6.55%1--
$1050.00Nov 20$16.800.325.6%1.69%7.26%2128
$1060.00Nov 20$14.200.286.6%1.43%8.01%113
$1080.00Nov 20$10.000.238.6%1.01%9.59%1--
$1120.00Nov 20$1.900.1212.6%0.19%12.80%1470
$1140.00Nov 20$1.400.1014.6%0.14%14.76%333

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 $920.00 01-21 call last traded $147.50 on 10/07 (now $195.00/$202.00) — try a limit near $195.00. Also watch the $1000.00 01-21 call last traded $161.55 on 10/16 (now $154.00/$160.00) — try a limit near $157.00; the $960.00 03-19 call last traded $48.10 on 10/02 (now $100.50/$106.90) — try a limit near $100.50. Most tradeable put: the $1000.00 12-15 put last traded $130.55 on 10/19 (now $143.00/$150.00) — try a limit near $143.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$990.00Nov 20$41.00$47.60$44.30$51.15 10/23$5.05–$55.45$44.3055
$990.00Dec 18$50.10$55.30$52.70$38.33 10/13$9.45–$64.40$50.10--
$990.00May 21$102.00$110.80$106.40$96.68 10/14$40.60–$116.90$102.00--
$990.00Dec 15$220.00$229.00$224.50$225.72 10/23$158.50–$229.50$224.50--
$1000.00Nov 20$36.90$42.80$39.85$43.10 10/23$5.03–$49.15$39.85--
$1000.00Dec 18$45.40$51.10$48.25$56.50 10/16$7.50–$58.90$48.25--
$1000.00Jan 15$54.90$60.30$57.60$63.50 10/23$12.50–$67.90$57.60128
$1000.00Feb 19$71.60$78.00$74.80$82.80 10/22$19.25–$83.95$74.80233
$1000.00Mar 19$78.60$85.00$81.80$91.50 10/22$26.30–$92.35$81.80--
$1000.00May 21$98.00$105.00$101.50$55.30 10/05$37.65–$111.40$98.00--
$1000.00Jun 17$103.40$110.60$107.00$62.00 10/05$40.85–$117.15$103.40--
$1000.00Jan 21$154.00$160.00$157.00$161.55 10/16$79.50–$165.50$157.0074
$1000.00Dec 15$215.00$224.00$219.50$218.30 10/23$153.50–$224.50$218.30--
$980.00Nov 20$47.20$52.70$49.95$51.70 10/19$5.75–$61.10$49.95--
$980.00Dec 18$55.20$61.00$58.10$67.70 10/22$10.55–$70.40$58.10--
$980.00Jan 15$65.20$72.00$68.60$77.07 10/22$16.25–$80.25$68.6083
$980.00Feb 19$82.00$88.00$85.00$91.16 10/16$23.85–$95.55$85.00--
$980.00Mar 19$89.10$95.70$92.40$37.90 09/24$30.75–$102.95$89.10--
$980.00May 21$108.10$115.00$111.55$116.40 10/16$43.60–$122.40$111.55--
$980.00Jun 17$113.70$122.00$117.85$82.46 09/02$47.30–$127.70$113.70--
$980.00Sep 17$135.00$144.00$139.50$80.49 09/10$64.00–$149.50$135.00--
$980.00Jan 21$164.00$170.00$167.00$170.84 10/16$87.00–$176.00$167.00--
$980.00Jul 21$197.00$206.00$201.50$185.50 10/14$139.00–$209.50$197.00--
$980.00Dec 15$225.00$234.00$229.50$230.76 10/23$162.00–$234.50$229.50--
$1010.00Nov 20$31.50$38.00$34.75$38.25 10/23$4.23–$43.80$34.7547
$1010.00Dec 18$40.00$47.00$43.50$55.80 10/16$6.50–$53.00$43.50--
$1010.00Dec 15$210.00$219.00$214.50$215.79 10/23$149.50–$219.50$214.50--
$970.00Nov 20$52.30$58.00$55.15$60.94 10/16$7.25–$67.20$55.15--
$970.00Dec 18$61.10$67.30$64.20$55.90 10/14$12.95–$77.45$61.10--
$1020.00Nov 20$27.00$33.00$30.00$30.50 10/19$2.75–$38.80$30.00--
$1020.00Dec 18$35.50$41.20$38.35$46.00 10/16$5.70–$48.00$38.35--
$1020.00Jan 15$45.20$50.60$47.90$35.97 10/13$9.50–$56.90$45.2052
$1020.00Feb 19$62.10$68.00$65.05$71.00 10/19$15.70–$73.45$65.058
$1020.00Mar 19$69.10$74.60$71.85$35.20 08/26$21.40–$81.75$69.10--
$1020.00May 21$88.00$95.00$91.50$40.80 09/24$32.90–$100.60$88.00--
$1020.00Jan 21$144.00$150.00$147.00$149.78 10/23$72.50–$155.50$147.00--
$1020.00Dec 15$206.00$215.00$210.50$209.70 10/23$145.50–$215.00$209.70--
$960.00Nov 20$57.00$64.40$60.70$71.11 10/22$9.00–$74.50$60.70--
$960.00Dec 18$68.00$72.00$70.00$47.40 10/12$14.40–$83.10$68.00--
$960.00Jan 15$76.10$83.00$79.55$69.83 10/14$19.50–$92.45$76.10485
$960.00Feb 19$92.80$101.00$96.90$108.20 10/22$29.50–$107.25$96.90--
$960.00Mar 19$100.50$106.90$103.70$48.10 10/02$36.75–$115.70$100.509
$960.00Jun 17$124.90$132.50$128.70$108.20 10/13$53.80–$139.25$124.90--
$960.00Apr 21$191.00$200.00$195.50$179.98 10/14$134.00–$204.50$191.00--
$1030.00Nov 20$23.50$30.00$26.75$32.20 10/19$3.60–$34.00$26.75--
$1030.00Dec 18$32.60$37.50$35.05$43.00 10/22$4.63–$43.20$35.058
$1030.00May 21$84.80$89.50$87.15$73.63 10/13$30.15–$96.15$84.80--
$1030.00Dec 15$201.00$210.00$205.50$206.53 10/23$142.00–$210.00$205.50--
$950.00Nov 20$65.10$71.00$68.05$76.27 10/16$11.95–$81.85$68.05--
$950.00Dec 18$74.30$80.00$77.15$48.36 10/12$16.25–$90.10$74.30--
$1040.00Nov 20$19.70$24.90$22.30$29.35 10/19$2.45–$29.35$22.30--
$1040.00Dec 18$28.20$34.60$31.40$10.30 10/08$4.63–$38.70$28.20--
$1040.00Jan 15$37.80$43.00$40.40$45.50 10/22$6.50–$47.95$40.40--
$1040.00Feb 19$53.50$59.00$56.25$57.10 10/19$12.30–$64.40$56.25--
$1040.00Mar 19$62.80$66.10$64.45$52.88 10/13$18.00–$72.00$62.80--
$1040.00May 21$78.30$87.00$82.65$87.15 10/16$27.95–$91.05$82.65--
$1040.00Jun 17$84.20$93.00$88.60$91.90 10/16$30.55–$96.65$88.60--
$1040.00Jan 21$134.00$141.40$137.70$101.10 10/08$67.00–$145.50$134.00--
$1040.00Dec 15$197.00$206.00$201.50$201.99 10/23$138.00–$205.00$201.50--
$940.00Nov 20$72.00$78.00$75.00$74.20 10/19$13.85–$89.35$74.20--
$940.00Dec 18$80.60$85.00$82.80$95.05 10/16$18.75–$98.10$82.80--
$940.00Jan 15$90.00$96.00$93.00$103.00 10/16$25.55–$106.60$93.00--
$940.00Feb 19$105.00$113.00$109.00$77.50 10/12$35.85–$120.85$105.00--
$940.00Mar 19$112.70$119.00$115.85$123.00 10/16$43.60–$128.70$115.85--
$940.00May 21$130.20$138.20$134.20$145.80 10/22$56.50–$146.40$134.20--
$940.00Jun 17$136.60$143.00$139.80$119.00 10/13$61.70–$151.35$136.60--
$940.00Jan 21$185.00$191.00$188.00$148.21 10/08$102.00–$198.50$185.00--
$1050.00Nov 20$16.80$22.60$19.70$22.00 10/23$2.45–$25.70$19.70128
$1050.00Dec 18$24.90$30.40$27.65$33.35 10/16$4.63–$34.95$27.65--
$930.00Nov 20$78.50$85.00$81.75$91.00 10/16$16.70–$97.50$81.75--
$930.00Dec 18$86.60$93.70$90.15$73.00 10/13$21.55–$105.00$86.60--
$1060.00Nov 20$14.20$19.70$16.95$20.80 10/23$2.45–$22.00$16.9513
$1060.00Dec 18$22.30$27.50$24.90$29.35 10/16$5.03–$30.95$24.90--
$1060.00Jan 15$30.50$35.30$32.90$12.13 10/07$5.10–$38.60$30.5032
$1060.00Feb 19$44.70$53.00$48.85$49.50 10/19$9.55–$55.50$48.85--
$1060.00Mar 19$51.50$60.00$55.75$62.10 10/23$14.60–$62.70$55.75--
$1060.00Jun 17$75.60$85.00$80.30$88.00 10/16$26.15–$87.50$80.30--
$1060.00Sep 17$97.00$107.00$102.00$77.00 10/12$41.00–$109.00$97.00--
$1060.00Jan 21$126.00$132.00$129.00$60.39 09/30$61.00–$136.50$126.00--
$920.00Nov 20$85.40$93.00$89.20$103.45 10/19$18.60–$105.20$89.2037
$920.00Dec 18$95.00$100.90$97.95$86.40 10/14$24.85–$113.50$95.00--
$920.00Jan 15$103.10$110.00$106.55$118.00 10/22$31.40–$120.85$106.55--
$920.00Feb 19$118.20$126.00$122.10$70.34 10/08$42.95–$134.85$118.20--
$920.00Mar 19$125.00$133.00$129.00$84.50 10/07$50.45–$141.80$125.00--
$920.00Jun 17$149.00$155.00$152.00$106.83 10/07$69.45–$164.90$149.00--
$920.00Sep 17$169.00$178.00$173.50$123.09 10/07$87.00–$184.50$169.00--
$920.00Jan 21$195.00$202.00$198.50$147.50 10/07$110.50–$210.50$195.0081
$920.00Dec 15$255.00$264.00$259.50$199.00 10/05$189.40–$266.50$255.00--
$1070.00Nov 20$11.90$17.10$14.50$17.38 10/16$0.90–$19.00$14.50--
$910.00Nov 20$93.70$101.00$97.35$63.33 10/12$21.00–$114.45$93.70--
$910.00Dec 18$101.00$109.00$105.00$113.40 10/16$28.10–$121.55$105.00--
$910.00Feb 19$125.10$133.00$129.05$142.37 10/22$46.90–$142.25$129.05--
$1080.00Nov 20$10.00$15.20$12.60$15.00 10/23$2.45–$17.60$12.60--
$1080.00Dec 18$16.00$22.60$19.30$21.65 10/16$2.45–$24.15$19.30--
$1080.00Jan 15$24.90$29.40$27.15$33.00 10/22$4.20–$32.00$27.1512
$1080.00Feb 19$38.40$45.00$41.70$41.95 10/19$7.35–$47.65$41.70--
$1080.00Mar 19$45.20$51.00$48.10$55.62 10/22$11.60–$54.60$48.10--
$900.00Dec 18$109.80$116.00$112.90--$112.90–$112.90—$109.8057
$1100.00Mar 19$39.40$45.00$42.20--$42.20–$42.20—$39.4048
$870.00Nov 20$130.00$136.60$133.30--$133.30–$133.30—$130.0019
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$990.00Nov 20$33.80$40.90$37.35$34.10 10/19$29.20–$135.65$34.10--
$1000.00Nov 20$39.10$45.70$42.40$37.50 10/23$34.00–$145.25$39.10100
$1000.00Dec 18$46.20$52.80$49.50$45.10 10/16$39.90–$146.90$46.20--
$1000.00Jan 15$53.50$59.80$56.65$51.90 10/23$47.00–$148.60$53.504
$1000.00Mar 19$69.80$75.90$72.85$63.90 10/22$64.10–$155.25$69.809
$1000.00Sep 17$97.00$106.00$101.50$120.70 10/12$90.50–$170.00$101.50--
$1000.00Jan 21$113.00$120.00$116.50$137.90 10/08$102.50–$178.00$116.50--
$1000.00Dec 15$143.00$150.00$146.50$130.55 10/19$128.50–$170.50$143.00226
$980.00Nov 20$30.80$35.80$33.30$46.40 10/13$25.45–$126.55$33.30--
$980.00Dec 18$36.00$43.10$39.55$50.62 10/14$32.75–$128.40$39.55--
$980.00Jan 15$44.00$49.00$46.50$42.70 10/19$38.90–$130.90$44.00--
$980.00Mar 19$61.90$66.30$64.10$57.30 10/19$55.65–$140.65$61.90--
$1010.00Nov 20$44.60$51.90$48.25$42.57 10/23$38.60–$154.05$44.60--
$1010.00Dec 18$51.90$57.00$54.45$126.75 10/02$46.15–$156.15$54.45--
$1010.00Dec 15$147.00$155.00$151.00$141.70 10/23$132.50–$175.50$147.00--
$970.00Nov 20$26.60$31.30$28.95$42.80 10/13$22.15–$117.80$28.95--
$1020.00Nov 20$50.60$57.00$53.80$44.70 10/22$43.75–$164.60$50.60--
$1020.00Mar 19$80.40$86.40$83.40$74.30 10/23$73.65–$173.05$80.4017
$960.00Nov 20$22.80$27.70$25.25$46.50 10/12$19.25–$108.40$25.25--
$960.00Dec 18$29.00$35.50$32.25$26.40 10/22$25.70–$112.40$29.00--
$960.00Jan 15$36.60$41.40$39.00$33.50 10/23$31.05–$115.60$36.6015
$960.00Mar 19$51.10$58.70$54.90$49.80 10/19$48.25–$126.40$51.10--
$960.00Sep 17$78.00$88.00$83.00$107.50 10/05$73.50–$142.50$83.00--
$1030.00Nov 20$56.80$63.90$60.35$57.00 10/19$48.70–$175.45$57.00--
$950.00Nov 20$17.10$22.80$19.95$14.35 10/22$16.50–$100.30$17.10147
$950.00Dec 18$25.00$30.60$27.80$24.30 10/23$22.60–$104.45$25.006
$1040.00Nov 20$63.20$70.90$67.05$61.20 10/16$55.00–$184.85$63.20--
$1040.00Mar 19$91.70$98.00$94.85$84.80 10/22$84.50–$190.00$91.70--
$1040.00Jun 17$105.00$114.00$109.50$102.90 10/19$98.10–$194.95$105.00--
$940.00Nov 20$14.80$19.00$16.90$17.00 10/19$14.20–$92.00$16.9029
$940.00Dec 18$22.00$27.70$24.85$42.10 10/12$20.50–$97.45$24.858
$940.00Jan 15$28.00$33.50$30.75$27.10 10/23$25.50–$100.65$28.00--
$940.00Mar 19$46.00$51.00$48.50$42.60 10/19$41.70–$112.60$46.00--
$940.00Jun 17$59.50$65.40$62.45$59.10 10/23$54.80–$121.90$59.50--
$930.00Nov 20$13.90$18.20$16.05$12.50 10/19$10.70–$84.35$13.9026
$930.00Dec 18$18.80$23.90$21.35$20.40 10/19$17.55–$89.75$20.4013
$930.00Dec 15$110.00$119.00$114.50$99.10 10/19$97.90–$133.00$110.00--
$1060.00Nov 20$77.60$83.50$80.55$164.90 10/02$67.05–$204.50$80.55--
$1060.00Jan 15$88.30$94.90$91.60$112.20 10/13$78.70–$205.55$91.60--
$1060.00Jan 21$144.00$152.00$148.00$198.40 08/28$133.00–$221.50$148.00--
$920.00Nov 20$11.40$16.10$13.75$10.30 10/22$9.35–$77.20$11.40--
$920.00Dec 18$16.30$21.70$19.00$17.54 10/19$14.90–$82.55$17.5412
$920.00Jan 15$22.80$27.10$24.95$23.10 10/23$19.25–$85.90$23.10--
$920.00Mar 19$36.00$44.70$40.35$36.20 10/19$34.80–$99.70$36.20--
$920.00May 21$48.00$56.00$52.00$92.90 09/24$44.65–$106.90$52.00--
$920.00Jun 17$52.00$57.60$54.80$78.60 10/07$48.00–$108.75$54.8082
$1070.00Nov 20$85.00$91.00$88.00$175.00 10/02$74.50–$215.65$88.00--
$910.00Nov 20$9.60$13.70$11.65$9.60 10/19$6.90–$71.20$9.60--
$910.00Dec 18$14.00$18.90$16.45$14.80 10/23$13.75–$76.15$14.80--
$910.00Feb 19$28.50$37.00$32.75$29.60 10/16$27.40–$88.15$29.60--
$910.00May 21$45.00$53.00$49.00$45.09 10/16$41.15–$100.70$45.09--
$910.00Dec 15$102.00$110.00$106.00$98.00 10/23$90.80–$122.50$102.00--
$1080.00Nov 20$92.80$100.00$96.40$185.00 10/01$81.85–$225.60$96.40--
$900.00Nov 20$7.90$11.40$9.65$7.68 10/23$6.50–$64.55$7.90170
$900.00Dec 18$12.40$16.20$14.30$13.30 10/16$12.35–$69.80$13.3011
$900.00Jan 15$15.40$21.40$18.40$17.30 10/23$16.10–$72.85$17.3043
$900.00Feb 19$25.60$34.00$29.80$27.41 10/19$25.00–$82.15$27.41--
$900.00Mar 19$30.30$38.70$34.50$31.70 10/16$29.15–$87.65$31.70--
$900.00May 21$41.00$49.50$45.25$82.50 09/24$38.90–$95.20$45.25--
$900.00Jun 17$45.00$51.00$48.00$65.40 10/06$41.70–$97.25$48.00--
$900.00Sep 17$55.00$64.00$59.50$107.00 09/29$52.00–$106.00$59.50--
$900.00Jan 21$70.00$77.00$73.50$100.43 09/01$63.50–$117.00$73.50--
$900.00Dec 15$98.00$106.00$102.00$90.10 10/19$87.50–$118.00$98.00--
$1090.00Dec 18$106.00$112.40$109.20$195.00 10/02$95.05–$235.25$109.20--
$890.00Nov 20$6.00$11.00$8.50$11.70 10/14$5.95–$57.40$8.50--
$890.00Dec 18$10.20$15.70$12.95$10.50 10/22$10.50–$63.55$10.50114
$890.00Feb 19$23.10$31.70$27.40$24.20 10/16$22.70–$76.75$24.20--
$890.00May 21$38.00$46.40$42.20$77.90 09/24$35.65–$89.30$42.20--
$890.00Dec 15$94.00$103.00$98.50$85.61 10/19$84.00–$113.50$94.00--
$1100.00Nov 20$109.00$116.70$112.85$232.00 09/25$96.85–$244.45$112.85--
$1100.00Dec 18$114.00$120.60$117.30$205.00 10/02$102.60–$244.70$117.30--
$880.00Nov 20$4.00$10.00$7.00$5.32 10/19$5.10–$51.35$5.3284
$880.00Dec 18$8.70$13.20$10.95$10.00 10/16$9.10–$57.65$10.00--
$880.00Jan 15$13.30$18.60$15.95$15.10 10/19$12.40–$61.25$15.10138
$880.00Feb 19$20.70$29.00$24.85$61.40 09/24$20.55–$70.95$24.85--
$880.00Mar 19$24.80$33.40$29.10$26.15 10/22$23.95–$76.45$26.15--
$880.00May 21$35.00$44.00$39.50$76.80 09/24$33.55–$83.45$39.50--
$880.00Jun 17$38.00$46.70$42.35$63.50 10/07$36.35–$86.30$42.35--
$880.00Jan 21$62.00$70.00$66.00$102.00 08/27$57.00–$106.00$66.00--
$880.00Dec 15$91.00$99.00$95.00$82.50 10/19$80.45–$109.00$91.00--
$1110.00Dec 18$120.50$127.90$124.20$215.00 10/02$110.10–$254.85$124.20--
$870.00Nov 20$1.40$9.90$5.65$4.57 10/19$2.45–$46.00$4.57--
$870.00Dec 18$5.30$12.80$9.05$17.00 10/12$7.80–$52.40$9.05--
$870.00Feb 19$18.40$27.00$22.70$20.00 10/16$18.60–$65.80$20.00--
$870.00May 21$32.20$40.30$36.25$46.70 10/12$31.45–$78.25$36.25--
$870.00Dec 15$87.00$95.00$91.00$78.70 10/19$77.25–$104.50$87.00--
$1120.00Nov 20$126.10$134.00$130.05$230.00 09/11$114.10–$265.35$130.05--
$1120.00Dec 18$129.90$136.30$133.10$225.00 10/02$118.00–$265.35$133.10--
$1120.00Mar 19$145.60$151.00$148.30$142.10 10/16$133.80–$265.65$145.60--
$860.00Nov 20$3.50$6.20$4.85$4.30 10/16$3.65–$41.05$4.30--
$860.00Dec 18$4.00$12.10$8.05$11.80 10/14$6.80–$47.30$8.05--
$860.00Jan 15$10.30$14.30$12.30$11.00 10/23$9.45–$50.70$11.00--
$860.00Feb 19$16.30$24.90$20.60$25.95 10/14$16.80–$60.50$20.60--
$860.00Mar 19$20.40$26.20$23.30$23.02 10/22$20.25–$65.80$23.02--
$860.00May 21$29.10$38.00$33.55$65.50 09/24$28.85–$73.35$33.55--
$860.00Sep 17$43.00$52.00$47.50$84.00 09/25$40.50–$86.00$47.50--
$860.00Jan 21$55.80$64.00$59.90$78.02 09/03$51.00–$96.00$59.90--
$1130.00Dec 18$138.30$145.00$141.65$235.10 10/01$126.20–$274.65$141.65--
$840.00Nov 20$0.85$6.90$3.88--$3.75–$3.88$0.8546
$840.00Mar 19$16.50$23.00$19.75--$19.75–$19.75—$16.5018

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 412
Total Puts 313
Put/Call Ratio 0.76
Net Difference 99

Prior's Put/Call Breakdown

Total Calls 116
Total Puts 34
Put/Call Ratio 0.29
Net Difference 82

Prior 7-Day Put/Call Summary

Total Calls 2,844
Total Puts 2,034
Average Put/Call Ratio 0.68
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