Tour v533
MCK
MCKESSON CORP
$998.38 +0.38%
(10/30 18:39) ◀
|
Monday, November 2, 2026 (6:37pm)
January 2026
|
▶ (11/3 14:06)
◀ 11/2 18:37 ▶

Option Volume

Detail
ℹ
Current (11/02) 1,493
Calls: 463 (31%)
Puts: 1,030 (69%)
Prior (10/30) 725
Calls: 412 (57%)
Puts: 313 (43%)
Current vs Prior +105.93%
Calls: +12.38% (Calls)
Puts: +229.07% (Puts)
Prior 7-Day Total 4,789
Calls: 2,800 (58%)
Puts: 1,989 (42%)
Prior 7-Day Average 684
Calls: 400 (58%)
Puts: 284 (42%)
Current vs Prior 7-Day Avg +118.23%
Calls: +15.75%
Puts: +262.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/02) $10.65M
Calls: $5.61M (53%)
Puts: $5.04M (47%)
Prior (10/30) $7.64M
Calls: $4.43M (58%)
Puts: $3.21M (42%)
Current vs Prior +39.53%
Calls: +26.76%
Puts: +57.14%
Prior 7-Day Total $65.95M
Calls: $51.15M (78%)
Puts: $14.80M (22%)
Prior 7-Day Average $9.42M
Calls: $7.31M (78%)
Puts: $2.11M (22%)
Current vs Prior 7-Day Avg +13.09%
Calls: -23.23%
Puts: +138.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 2.22
Prior (10/30) 0.76
Current vs Prior +192.83%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +230.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/02) 3,826
Calls: 1,984 (52%)
Puts: 1,842 (48%)
Prior (10/30) 3,384
Calls: 2,066 (61%)
Puts: 1,318 (39%)
Current vs Prior +13.06%
Prior 7-Day Total 18,914
Calls: 11,994 (63%)
Puts: 6,920 (37%)
Prior 7-Day Average 2,702
Calls: 1,713 (63%)
Puts: 988 (37%)
Current vs Prior 7-Day Avg +41.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.57% | 10.58%
Prior 8.72% | 10.28%
Current vs Prior -1.64% | +2.98%
Prior 7-Day Avg 8.54% | 10.24%
Current vs 7-Day Avg +0.44% | +3.38%
Prior 7-Day Eod 8.72% | 10.28%
Current vs 7-Day Eod -1.64% | +2.98%
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

Unusually high activity with volume up 106% vs prior - elevated interest. Volume explosion - 118% above 7-day average (1,493 vs avg 684). Extreme bearish P/C ratio of 2.22 - heavy put buying. P/C ratio rising 193% - increased hedging/bearish positioning.

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

📈 Options Analysis

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

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Nov 20219.00225.60$222.303.0%40.9636
$860.00Nov 20141.90148.80$145.354.7%20.92--
$850.00Nov 20150.30158.00$154.155.0%30.94--
$890.00Nov 20115.40121.60$118.505.2%20.8750
$940.00Nov 2074.5081.00$77.758.4%10.75--
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. 7 found (avg delta 0.80, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Nov 20219.00225.60$222.303.0%40.9636
$850.00Nov 20150.30158.00$154.155.0%30.94--
$860.00Nov 20141.90148.80$145.354.7%20.92--
$890.00Nov 20115.40121.60$118.505.2%20.8750
$940.00Nov 2074.5081.00$77.758.4%10.75--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 179, top 109)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Nov 2018.0024.40$21.2030.2%280.34--
$980.00Nov 2048.5055.80$52.1514.0%60.6186
$780.00Nov 20219.00225.60$222.303.0%40.9636
$850.00Nov 20150.30158.00$154.155.0%30.94--
$1030.00Nov 2024.5031.30$27.9024.4%30.41271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Nov 2023.8027.50$25.6514.4%1090.36183
$950.00Nov 2017.2020.90$19.0519.4%100.29148
$940.00Nov 2014.0017.40$15.7021.7%30.2532
$760.00Nov 200.055.20$2.63195.8%10.04--
$800.00Nov 200.102.45$1.28183.6%10.0383

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. 11 found (best R:R 0.56, avg 2.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$940.00$980.00Nov 20$25.60$14.40$25.6075%0.56$965.60
$980.00$1000.00Nov 20$10.55$9.45$10.5561%0.90$990.55
$1030.00$1040.00Nov 20$3.15$6.85$3.1541%2.17$1033.15
$1000.00$1030.00Nov 20$13.70$16.30$13.7052%1.19$1013.70
$1040.00$1050.00Nov 20$3.55$6.45$3.5537%1.82$1043.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$990.00$970.00Nov 20$7.70$12.30$7.7044%1.60$982.30
$970.00$950.00Nov 20$6.60$13.40$6.6036%2.03$963.40
$940.00$920.00Nov 20$4.60$15.40$4.6025%3.35$935.40
$950.00$940.00Nov 20$3.35$6.65$3.3529%1.99$946.65
$920.00$800.00Nov 20$9.82$110.18$9.8219%11.22$910.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.09, avg 0.46)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1050.00$1100.00Nov 20$12.00$12.00$38.0066%0.32$1062.00
$1040.00$1050.00Nov 20$3.55$3.55$6.4563%0.55$1043.55
$1000.00$1030.00Nov 20$13.70$13.70$16.3048%0.84$1013.70
$1030.00$1040.00Nov 20$3.15$3.15$6.8559%0.46$1033.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$920.00$800.00Nov 20$9.82$9.82$110.1881%0.09$910.18
$950.00$940.00Nov 20$3.35$3.35$6.6571%0.50$946.65
$940.00$920.00Nov 20$4.60$4.60$15.4075%0.30$935.40
$970.00$950.00Nov 20$6.60$6.60$13.4064%0.49$963.40
$990.00$970.00Nov 20$7.70$7.70$12.3056%0.63$982.30

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 9.36% of stock, avg 9.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$940.00Nov 20$77.75$15.70$93.45$846.55$1033.459.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.03% of stock, avg 4.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1100.00$920.00Nov 20$9.20$11.10$20.30$899.70$1120.30
$1100.00$940.00Nov 20$9.20$15.70$24.90$915.10$1124.90
$1100.00$950.00Nov 20$9.20$19.05$28.25$921.75$1128.25
$1050.00$920.00Nov 20$21.20$11.10$32.30$887.70$1082.30
$1050.00$940.00Nov 20$21.20$15.70$36.90$903.10$1086.90
$1050.00$950.00Nov 20$21.20$19.05$40.25$909.75$1090.25
$1100.00$970.00Nov 20$9.20$25.65$34.85$935.15$1134.85
$1040.00$920.00Nov 20$24.75$11.10$35.85$884.15$1075.85
$1040.00$940.00Nov 20$24.75$15.70$40.45$899.55$1080.45
$1050.00$970.00Nov 20$21.20$25.65$46.85$923.15$1096.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.50, avg credit $17.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
920/9401050/1100Nov 20$16.60$33.4041%0.50$923.40$1066.60
940/9501050/1100Nov 20$15.35$34.6538%0.44$934.65$1065.35
800/9201050/1100Nov 20$21.82$98.1847%0.22$898.18$1071.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 17.18, cheapest $1.10)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$950.00$970.00$990.00Nov 20$1.10$18.9015%17.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-37.00, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$890.00$940.001:2Nov 20-$37.00$13.00
$940.00$980.001:2Nov 20-$26.55$13.45
$1000.00$1030.001:2Nov 20-$14.20$15.80
$1050.00$1100.001:2Nov 20$2.80$47.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$940.00$920.001:2Nov 20-$6.50$13.50
$800.00$760.001:2Nov 20-$3.98$36.02
$970.00$950.001:2Nov 20-$12.45$7.55
$990.00$970.001:2Nov 20-$17.95$2.05
$920.00$800.001:2Nov 20$8.54$111.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.93%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1000.00Nov 20$39.200.530.2%3.93%4.09%2106
$1030.00Nov 20$24.500.413.2%2.45%5.62%3271
$1040.00Nov 20$21.500.374.2%2.15%6.32%1110
$1050.00Nov 20$18.000.345.2%1.80%6.97%28--
$1100.00Nov 20$5.500.1810.2%0.55%10.73%159

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 667 vol/day, 200 traded recently)

MCK averages only 667 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 $197.30 on 10/29 (now $213.70/$221.00) — try a limit near $213.70. Also watch the $990.00 12-15 call last traded $224.29 on 10/26 (now $222.00/$230.00) — try a limit near $224.29; the $960.00 02-19 call last traded $82.59 on 10/27 (now $96.90/$102.40) — try a limit near $96.90. Most tradeable put: the $1000.00 12-15 put last traded $143.10 on 10/30 (now $140.00/$148.00) — try a limit near $143.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1000.00Nov 20$39.20$44.00$41.60$29.10 10/29$5.03–$49.15$39.20106
$1000.00Dec 18$48.70$51.70$50.20$57.13 10/30$7.50–$58.90$50.20351
$1000.00Jan 15$56.40$64.00$60.20$57.90 10/30$12.50–$67.90$57.90123
$1000.00Feb 19$73.70$80.90$77.30$75.00 10/30$19.25–$83.95$75.00--
$1000.00Mar 19$80.90$88.10$84.50$80.80 10/30$26.30–$92.35$80.90--
$1000.00May 21$101.50$108.00$104.75$55.30 10/05$37.65–$111.40$101.50--
$1000.00Jun 17$106.50$113.80$110.15$62.00 10/05$40.85–$117.15$106.50--
$1000.00Jan 21$158.00$164.00$161.00$161.30 10/30$79.50–$165.50$161.00--
$1000.00Dec 15$217.00$226.00$221.50$201.26 10/29$153.50–$224.50$217.00--
$990.00Nov 20$44.40$49.70$47.05$45.00 10/30$5.05–$55.45$45.00--
$990.00Dec 18$55.00$60.70$57.85$50.00 10/26$9.55–$64.40$55.00--
$990.00May 21$105.30$113.40$109.35$96.68 10/14$40.60–$116.90$105.30--
$990.00Jul 21$197.00$204.00$200.50$181.99 10/27$135.50–$204.50$197.00--
$990.00Dec 15$222.00$230.00$226.00$224.29 10/26$158.50–$229.50$224.294
$1010.00Nov 20$34.00$40.00$37.00$44.00 10/30$4.23–$43.80$37.00--
$1010.00Dec 18$44.10$50.20$47.15$47.40 10/30$6.50–$53.00$47.1529
$1010.00Dec 15$213.70$221.00$217.35$197.30 10/29$149.50–$219.50$213.70110
$980.00Nov 20$48.50$55.80$52.15$34.34 10/28$5.75–$61.10$48.5086
$980.00Dec 18$58.00$66.00$62.00$51.60 10/27$10.55–$70.40$58.00--
$980.00Jan 15$68.50$75.00$71.75$73.80 10/30$16.40–$80.25$71.7583
$980.00Feb 19$86.10$90.90$88.50$91.16 10/16$23.85–$95.55$88.50--
$980.00Mar 19$91.80$98.70$95.25$37.90 09/24$30.75–$102.95$91.80--
$980.00May 21$112.20$118.30$115.25$116.40 10/16$43.60–$122.40$115.25--
$980.00Jun 17$116.10$125.00$120.55$82.46 09/02$47.30–$127.70$116.10--
$980.00Sep 17$141.00$147.00$144.00$80.49 09/10$64.00–$149.50$141.00--
$980.00Jan 21$168.00$174.00$171.00$170.84 10/16$87.00–$176.00$170.84--
$980.00Jul 21$202.00$209.00$205.50$185.50 10/14$139.00–$209.50$202.00--
$980.00Dec 15$227.00$235.00$231.00$230.76 10/23$162.00–$234.50$230.76--
$1020.00Nov 20$30.30$35.80$33.05$35.51 10/30$2.75–$38.80$33.05--
$1020.00Dec 18$38.40$45.80$42.10$46.00 10/16$5.70–$48.00$42.10--
$1020.00Jan 15$47.60$54.00$50.80$47.10 10/30$9.50–$56.90$47.60--
$1020.00Feb 19$65.30$71.00$68.15$74.00 10/30$15.70–$73.45$68.15--
$1020.00May 21$91.20$98.60$94.90$90.35 10/30$32.90–$100.60$91.20--
$1020.00Sep 17$118.00$127.00$122.50$125.00 10/26$52.00–$128.50$122.50--
$1020.00Jan 21$145.90$154.00$149.95$149.78 10/23$72.50–$155.50$149.78--
$1020.00Dec 15$207.10$216.00$211.55$192.24 10/29$145.50–$215.00$207.10--
$970.00Nov 20$54.40$61.00$57.70$68.09 10/30$7.50–$67.20$57.70--
$970.00Dec 18$65.20$71.90$68.55$62.10 10/30$12.95–$77.45$65.20--
$1030.00Nov 20$24.50$31.30$27.90$14.36 10/28$3.60–$34.00$24.50271
$1030.00Dec 18$35.50$41.20$38.35$37.30 10/30$5.05–$43.20$37.30--
$1030.00May 21$87.80$94.00$90.90$73.63 10/13$30.15–$96.15$87.80--
$1030.00Dec 15$205.00$212.00$208.50$205.71 10/26$142.00–$210.00$205.71--
$960.00Nov 20$61.50$67.80$64.65$66.40 10/30$9.10–$74.50$64.65--
$960.00Dec 18$70.90$77.90$74.40$49.00 10/28$14.40–$83.10$70.90--
$960.00Jan 15$79.20$86.00$82.60$81.30 10/30$19.50–$92.45$81.30--
$960.00Feb 19$96.90$102.40$99.65$82.59 10/27$29.50–$107.25$96.9022
$960.00Mar 19$103.70$109.70$106.70$103.50 10/30$36.75–$115.70$103.707
$960.00Jun 17$127.00$135.40$131.20$108.20 10/13$53.80–$139.25$127.00--
$960.00Jan 21$176.00$185.00$180.50$159.04 10/29$94.00–$187.00$176.00--
$960.00Apr 21$195.00$202.00$198.50$179.98 10/14$134.00–$204.50$195.00--
$1040.00Nov 20$21.50$28.00$24.75$22.50 10/30$5.00–$29.35$22.50110
$1040.00Dec 18$30.60$37.00$33.80$35.45 10/30$4.63–$38.70$33.80--
$1040.00Jan 15$40.00$46.00$43.00$45.50 10/22$6.50–$47.95$43.00--
$1040.00Feb 19$55.10$62.40$58.75$57.10 10/19$12.30–$64.40$57.10--
$1040.00Mar 19$60.80$70.00$65.40$49.50 10/28$18.00–$72.00$60.80--
$1040.00May 21$82.10$89.00$85.55$66.90 10/28$27.95–$91.05$82.10--
$1040.00Jun 17$86.40$94.80$90.60$91.90 10/16$30.55–$96.65$90.60--
$1040.00Jan 21$136.00$145.00$140.50$101.10 10/08$67.00–$145.50$136.00--
$1040.00Dec 15$198.00$207.00$202.50$201.99 10/23$138.00–$205.00$201.99--
$950.00Nov 20$67.50$74.50$71.00$76.27 10/16$11.95–$81.85$71.00--
$950.00Dec 18$77.70$84.30$81.00$54.00 10/28$16.25–$90.10$77.70--
$1050.00Nov 20$18.00$24.40$21.20$22.00 10/30$2.45–$25.70$21.20--
$1050.00Dec 18$25.00$33.40$29.20$16.00 10/28$5.03–$34.95$25.00--
$940.00Nov 20$74.50$81.00$77.75$50.05 10/28$13.85–$89.35$74.50--
$940.00Dec 18$84.50$90.10$87.30$95.05 10/16$18.75–$98.10$87.30--
$940.00Jan 15$92.60$99.00$95.80$73.20 10/28$25.55–$106.60$92.60--
$940.00Feb 19$107.30$115.10$111.20$86.96 10/28$35.85–$120.85$107.30--
$940.00Mar 19$115.60$122.20$118.90$123.00 10/16$43.60–$128.70$118.90--
$940.00May 21$134.80$141.60$138.20$145.80 10/22$56.50–$146.40$138.20--
$940.00Jun 17$138.60$147.00$142.80$119.90 10/28$61.70–$151.35$138.60--
$940.00Jan 21$186.00$196.00$191.00$148.21 10/08$102.00–$198.50$186.00--
$1060.00Nov 20$14.70$21.60$18.15$18.00 10/30$2.45–$22.00$18.00--
$1060.00Dec 18$21.90$29.90$25.90$14.40 10/28$5.03–$30.95$21.90--
$1060.00Jan 15$30.80$38.00$34.40$38.20 10/30$5.10–$38.60$34.40--
$1060.00Feb 19$46.50$53.80$50.15$49.50 10/19$9.55–$55.50$49.50--
$1060.00Mar 19$52.30$61.40$56.85$62.10 10/23$14.60–$62.70$56.85--
$1060.00Jun 17$78.40$86.00$82.20$88.00 10/16$26.15–$87.50$82.20--
$1060.00Sep 17$100.50$109.00$104.75$77.00 10/12$41.00–$109.00$100.50--
$1060.00Jan 21$128.00$136.00$132.00$113.96 10/29$61.00–$136.50$128.00--
$930.00Nov 20$82.10$89.00$85.55$91.00 10/16$16.70–$97.50$85.55--
$930.00Dec 18$89.90$97.80$93.85$73.00 10/13$21.55–$105.00$89.90--
$1070.00Nov 20$11.00$18.90$14.95$6.29 10/29$0.90–$19.00$11.00--
$1070.00Dec 18$18.70$26.70$22.70$23.80 10/30$5.00–$27.35$22.70--
$920.00Nov 20$90.10$96.70$93.40$94.75 10/30$18.60–$105.20$93.40--
$920.00Dec 18$98.40$105.00$101.70$86.40 10/14$24.85–$113.50$98.40--
$920.00Jan 15$105.60$113.00$109.30$117.30 10/30$31.40–$120.85$109.30--
$920.00Feb 19$122.50$128.90$125.70$70.34 10/08$42.95–$134.85$122.50--
$920.00Mar 19$127.20$136.50$131.85$84.50 10/07$50.45–$141.80$127.20--
$920.00Jun 17$151.80$159.60$155.70$106.83 10/07$69.45–$164.90$151.80--
$920.00Sep 17$172.00$181.00$176.50$123.09 10/07$87.00–$184.50$172.00--
$920.00Jan 21$201.00$207.00$204.00$198.00 10/30$110.50–$210.50$201.00--
$920.00Dec 15$257.00$266.00$261.50$199.00 10/05$189.40–$266.50$257.00--
$1080.00Nov 20$9.40$16.60$13.00$13.50 10/30$2.45–$17.60$13.00--
$1080.00Dec 18$16.20$23.60$19.90$21.03 10/30$5.00–$24.15$19.90--
$1080.00Jan 15$25.80$31.80$28.80$29.37 10/30$5.15–$32.00$28.80--
$1080.00Feb 19$40.20$46.50$43.35$28.60 10/29$7.35–$47.65$40.20--
$1080.00Mar 19$45.40$54.30$49.85$55.62 10/22$12.20–$54.60$49.85--
$910.00Nov 20$98.50$104.60$101.55$63.33 10/12$21.00–$114.45$98.50--
$910.00Dec 18$104.90$112.50$108.70$117.70 10/30$28.10–$121.55$108.70--
$910.00Feb 19$129.40$135.80$132.60$142.37 10/22$46.90–$142.25$132.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1000.00Nov 20$36.20$40.90$38.55$38.50 10/30$34.00–$145.25$38.50--
$1000.00Dec 18$45.10$50.50$47.80$50.00 10/26$39.90–$146.90$47.802
$1000.00Jan 15$50.00$56.00$53.00$55.00 10/30$47.00–$148.60$53.004
$1000.00Mar 19$67.10$72.30$69.70$69.40 10/30$64.10–$155.25$69.40--
$1000.00Sep 17$95.00$104.00$99.50$120.70 10/12$90.50–$170.00$99.50--
$1000.00Jan 21$109.00$115.20$112.10$137.90 10/08$102.50–$178.00$112.10--
$1000.00Dec 15$140.00$148.00$144.00$143.10 10/30$128.50–$170.50$143.10426
$990.00Nov 20$30.50$36.20$33.35$45.10 10/27$29.20–$135.65$33.3587
$990.00Dec 15$135.00$143.00$139.00$146.90 10/28$123.70–$164.50$139.00--
$1010.00Nov 20$41.00$47.30$44.15$42.57 10/23$38.60–$154.05$42.57--
$1010.00Dec 18$49.00$55.80$52.40$126.75 10/02$46.15–$156.15$52.40--
$1010.00Dec 15$145.00$154.00$149.50$157.38 10/28$132.50–$175.50$149.50--
$980.00Nov 20$26.90$32.60$29.75$46.40 10/13$25.45–$126.55$29.75--
$980.00Dec 18$34.30$42.80$38.55$50.10 10/27$32.75–$128.40$38.55--
$980.00Jan 15$40.00$46.30$43.15$42.70 10/19$38.90–$130.90$42.70--
$980.00Mar 19$58.10$63.10$60.60$66.10 10/30$55.65–$140.65$60.60--
$980.00May 21$69.70$76.20$72.95$83.00 10/27$67.00–$147.10$72.95--
$1020.00Nov 20$46.60$53.30$49.95$44.70 10/22$43.75–$164.60$46.60--
$1020.00Jan 15$60.00$65.70$62.85$85.52 10/28$56.25–$165.95$62.85--
$1020.00Mar 19$77.40$84.80$81.10$85.02 10/30$73.65–$173.05$81.10--
$970.00Nov 20$23.80$27.50$25.65$39.00 10/29$22.15–$117.80$25.65183
$970.00Dec 18$30.00$38.20$34.10$35.80 10/30$29.70–$120.20$34.10--
$1030.00Nov 20$52.80$58.30$55.55$57.00 10/19$48.70–$175.45$55.55--
$960.00Nov 20$18.50$25.40$21.95$34.00 10/29$19.25–$108.40$21.95--
$960.00Dec 18$26.00$34.50$30.25$26.40 10/22$25.70–$112.40$26.40--
$960.00Jan 15$32.10$38.40$35.25$37.70 10/30$31.05–$115.60$35.25--
$960.00Mar 19$50.30$55.10$52.70$63.10 10/28$48.25–$126.40$52.70--
$960.00Sep 17$77.00$86.00$81.50$107.50 10/05$73.50–$142.50$81.50--
$1040.00Nov 20$59.00$64.80$61.90$61.20 10/16$55.00–$184.85$61.20--
$1040.00Mar 19$87.70$96.70$92.20$84.80 10/22$84.50–$190.00$87.70--
$1040.00Jun 17$104.20$112.00$108.10$102.90 10/19$98.10–$194.95$104.20--
$1040.00Apr 21$139.00$147.90$143.45$138.10 10/26$130.50–$181.50$139.00--
$950.00Nov 20$17.20$20.90$19.05$21.40 10/30$16.50–$100.30$19.05148
$950.00Dec 18$22.40$28.40$25.40$24.60 10/30$22.60–$104.45$24.60--
$940.00Nov 20$14.00$17.40$15.70$18.40 10/30$14.20–$92.00$15.7032
$940.00Dec 18$19.80$25.60$22.70$21.60 10/30$20.50–$97.45$21.609
$940.00Jan 15$25.30$30.90$28.10$38.00 10/29$25.50–$100.65$28.10--
$940.00Mar 19$43.00$47.90$45.45$58.30 10/28$41.70–$112.60$45.45--
$940.00Jun 17$57.40$65.40$61.40$59.10 10/23$54.80–$121.90$59.10--
$1060.00Nov 20$73.00$79.90$76.45$164.90 10/02$67.05–$204.50$76.45--
$1060.00Jan 15$84.80$90.60$87.70$112.20 10/13$78.70–$205.55$87.70--
$930.00Nov 20$11.90$15.50$13.70$13.40 10/30$10.70–$84.35$13.40--
$930.00Dec 18$17.80$22.20$20.00$19.20 10/30$17.55–$89.75$19.2014
$930.00Dec 15$109.00$117.00$113.00$99.10 10/19$97.90–$133.00$109.00--
$1070.00Nov 20$80.00$87.70$83.85$175.00 10/02$74.50–$215.65$83.85--
$920.00Nov 20$8.20$14.00$11.10$10.30 10/22$9.35–$77.20$10.30--
$920.00Dec 18$14.20$18.60$16.40$16.50 10/30$14.90–$82.55$16.4011
$920.00Jan 15$19.90$24.50$22.20$27.30 10/27$19.25–$85.90$22.20--
$920.00Mar 19$34.60$43.10$38.85$48.10 10/28$34.80–$99.70$38.85--
$920.00May 21$45.60$52.70$49.15$92.90 09/24$44.65–$106.90$49.15--
$920.00Jun 17$50.10$56.00$53.05$52.80 10/30$48.00–$108.75$52.80--
$1080.00Nov 20$88.00$95.30$91.65$185.00 10/01$81.85–$225.60$91.65--
$1080.00Jan 15$98.00$105.10$101.55$131.76 10/28$91.15–$225.55$101.55--
$910.00Nov 20$6.70$12.50$9.60$14.50 10/28$6.90–$71.20$9.60--
$910.00Dec 18$12.20$17.30$14.75$14.80 10/23$13.75–$76.15$14.75--
$910.00Feb 19$27.20$34.00$30.60$29.60 10/16$27.40–$88.15$29.60110
$910.00May 21$42.40$49.40$45.90$45.09 10/16$41.15–$100.70$45.09--
$910.00Dec 15$101.00$108.20$104.60$98.00 10/23$90.80–$122.50$101.00--
$1090.00Dec 18$101.80$109.00$105.40$195.00 10/02$95.05–$235.25$105.40--
$900.00Nov 20$5.00$11.00$8.00$8.65 10/30$6.50–$64.55$8.00--
$900.00Dec 18$10.50$14.30$12.40$15.00 10/30$12.35–$69.80$12.40--
$900.00Jan 15$15.40$20.30$17.85$17.50 10/30$16.10–$72.85$17.5042
$900.00Feb 19$24.50$31.40$27.95$27.41 10/19$25.00–$82.15$27.41--
$900.00Mar 19$28.70$37.40$33.05$31.70 10/16$29.15–$87.65$31.70--
$900.00May 21$39.80$45.80$42.80$82.50 09/24$38.90–$95.20$42.80--
$900.00Jun 17$43.50$50.80$47.15$54.00 10/29$41.70–$97.25$47.15--
$900.00Sep 17$54.00$63.00$58.50$107.00 09/29$52.00–$106.00$58.50--
$900.00Dec 15$97.00$104.80$100.90$90.10 10/19$87.50–$118.00$97.00--
$1100.00Nov 20$104.00$111.40$107.70$140.05 10/28$96.85–$244.45$107.70--
$1100.00Dec 18$109.00$115.20$112.10$205.00 10/02$102.60–$244.70$112.10--
$890.00Nov 20$5.20$10.40$7.80$10.50 10/29$5.95–$57.40$7.80--
$890.00Dec 18$8.80$12.90$10.85$10.90 10/30$10.50–$63.55$10.85--
$890.00Feb 19$22.00$30.60$26.30$24.20 10/16$22.70–$76.75$24.20--
$890.00May 21$37.40$43.20$40.30$77.90 09/24$35.65–$89.30$40.30--
$890.00Dec 15$93.00$101.00$97.00$99.30 10/27$84.00–$113.50$97.00--
$1110.00Dec 18$117.00$124.80$120.90$215.00 10/02$110.10–$254.85$120.90--
$880.00Nov 20$4.00$6.90$5.45$5.71 10/30$5.10–$51.35$5.45--
$880.00Dec 18$6.00$13.00$9.50$10.00 10/16$9.10–$57.65$9.50--
$880.00Jan 15$11.80$15.40$13.60$12.70 10/30$12.40–$61.25$12.70--
$880.00Feb 19$19.80$28.40$24.10$61.40 09/24$20.55–$70.95$24.10--
$880.00Mar 19$24.00$32.30$28.15$32.00 10/26$23.95–$76.45$28.15--
$880.00May 21$34.90$40.70$37.80$76.80 09/24$33.55–$83.45$37.806
$880.00Jun 17$37.00$44.90$40.95$63.50 10/07$36.35–$86.30$40.95--
$880.00Dec 15$89.00$98.00$93.50$82.50 10/19$80.45–$109.00$89.00--
$1120.00Nov 20$122.00$128.90$125.45$230.00 09/11$114.10–$265.35$125.45--
$1120.00Dec 18$126.00$133.30$129.65$225.00 10/02$118.00–$265.35$129.65--
$1120.00Mar 19$140.00$149.30$144.65$142.10 10/16$133.80–$265.65$142.10--
$870.00Nov 20$1.45$5.40$3.43$7.95 10/28$2.45–$46.00$3.43--
$870.00Dec 18$4.00$11.90$7.95$17.00 10/12$7.80–$52.40$7.95--
$870.00Feb 19$17.80$26.20$22.00$20.00 10/16$18.60–$65.80$20.00--
$870.00May 21$31.60$38.00$34.80$46.70 10/12$31.45–$78.25$34.80--
$870.00Dec 15$86.00$94.00$90.00$78.70 10/19$77.25–$104.50$86.00--
$860.00Nov 20$0.75$7.50$4.13$5.90 10/29$3.65–$41.05$4.13--
$860.00Dec 18$3.00$10.80$6.90$11.80 10/14$6.80–$47.30$6.90--
$860.00Jan 15$9.10$13.40$11.25$10.95 10/30$9.45–$50.70$10.95--
$860.00Feb 19$15.80$24.30$20.05$25.95 10/14$16.80–$60.50$20.05--
$860.00Mar 19$19.60$28.00$23.80$23.02 10/22$20.25–$65.80$23.02--
$860.00May 21$28.10$36.70$32.40$65.50 09/24$28.85–$73.35$32.40--
$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--

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 463
Total Puts 1,030
Put/Call Ratio 2.22
Net Difference -567

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,800
Total Puts 1,989
Average Put/Call Ratio 0.67
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