Tour v533
MCK
MCKESSON CORP
$999.62 +0.12%
(11/3 14:06) ◀
|
Tuesday, November 3, 2026 (6:04pm)
January 2026
|
▶
◀ 11/3 18:04

Option Volume

Detail
ℹ
Current (11/03) 789
Calls: 588 (75%)
Puts: 201 (25%)
Prior (11/02) 1,493
Calls: 463 (31%)
Puts: 1,030 (69%)
Current vs Prior -47.15%
Calls: +27.00% (Calls)
Puts: -80.49% (Puts)
Prior 7-Day Total 5,376
Calls: 2,807 (52%)
Puts: 2,569 (48%)
Prior 7-Day Average 768
Calls: 401 (52%)
Puts: 367 (48%)
Current vs Prior 7-Day Avg +2.73%
Calls: +46.63%
Puts: -45.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $7.21M
Calls: $6.45M (89%)
Puts: $758.8K (11%)
Prior (11/02) $10.65M
Calls: $5.61M (53%)
Puts: $5.04M (47%)
Current vs Prior -32.36%
Calls: +14.94%
Puts: -84.96%
Prior 7-Day Total $69.31M
Calls: $52.89M (76%)
Puts: $16.41M (24%)
Prior 7-Day Average $9.90M
Calls: $7.56M (76%)
Puts: $2.34M (24%)
Current vs Prior 7-Day Avg -27.22%
Calls: -14.67%
Puts: -67.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.34
Prior (11/02) 2.22
Current vs Prior -84.63%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -59.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 22,997
Calls: 12,654 (55%)
Puts: 10,343 (45%)
Prior (11/02) 3,826
Calls: 1,984 (52%)
Puts: 1,842 (48%)
Current vs Prior +501.07%
Prior 7-Day Total 19,854
Calls: 11,738 (59%)
Puts: 8,116 (41%)
Prior 7-Day Average 2,836
Calls: 1,676 (59%)
Puts: 1,159 (41%)
Current vs Prior 7-Day Avg +710.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.48% | 10.30%
Prior 8.57% | 10.58%
Current vs Prior -1.12% | -2.68%
Prior 7-Day Avg 8.55% | 10.28%
Current vs 7-Day Avg -0.85% | +0.14%
Prior 7-Day Eod 8.57% | 10.58%
Current vs 7-Day Eod -1.12% | -2.68%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.00% | 12.09%
Calls: 14.38% | 9.61%
Puts: 13.62% | 14.57%
Prior 25.01% | 13.89%
Calls: 23.46% | 13.39%
Puts: 26.56% | 14.40%
Current vs Prior -44.02% | -12.96%
Prior 7-Day Avg 25.01% | 13.89%
Calls: 23.46% | 13.39%
Puts: 26.56% | 14.40%
Current vs 7-Day Avg -44.02% | -12.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($6.45M) vs puts ($758.8K). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (588 calls vs 201 puts). P/C ratio dropping 85% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 27 of results (avg 6.5%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Dec 18203.80211.00$207.403.5%--0.9417
$810.00Nov 20190.20198.20$194.204.1%--0.9511
$830.00Dec 18174.70183.00$178.854.6%--0.92112
$840.00Dec 18166.10174.00$170.054.6%--0.9214
$840.00Nov 20161.10169.00$165.054.8%--0.9442
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. 38 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Nov 20190.20198.20$194.204.1%--0.9511
$800.00Dec 18203.80211.00$207.403.5%--0.9417
$840.00Nov 20161.10169.00$165.054.8%--0.9442
$830.00Nov 20170.00179.00$174.505.2%--0.9312
$830.00Dec 18174.70183.00$178.854.6%--0.92112
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Nov 2052.9059.00$55.9510.9%--0.6020
$1020.00Nov 2046.8052.90$49.8512.2%--0.5649
$1010.00Nov 2041.0047.00$44.0013.6%10.521

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 292, top 64)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Nov 2024.2030.40$27.3022.7%640.40271
$1020.00Nov 2029.0034.40$31.7017.0%200.4486
$990.00Nov 2043.8048.40$46.1010.0%100.5659
$970.00Nov 2054.0061.90$57.9513.6%80.6444
$1100.00Dec 1812.5016.00$14.2524.6%80.22267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Nov 2015.9021.30$18.6029.0%620.28148
$1000.00Nov 2035.3042.00$38.6517.3%240.48102
$990.00Nov 2031.2036.80$34.0016.5%220.4488
$900.00Dec 1811.4015.40$13.4029.9%160.1813
$940.00Nov 2013.3016.60$14.9522.1%140.2534

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 33.7%, max 37.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$980.00Nov 20Dec 1846.2%33.5%37.9%--118
$1100.00Nov 20Dec 1845.7%33.2%37.6%9326
$990.00Nov 20Dec 1845.6%33.2%37.4%1167
$1000.00Nov 20Dec 1845.2%33.1%36.8%2458
$1060.00Nov 20Dec 1847.2%34.6%36.3%--62
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1000.00Nov 20Dec 1845.2%33.1%36.8%24136
$930.00Nov 20Dec 1846.2%34.7%33.1%236
$940.00Nov 20Dec 1845.3%34.2%32.2%1444
$920.00Nov 20Dec 1846.3%35.2%31.6%--31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 27.57, avg 5.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1100.00$1110.00Dec 18$0.35$9.65$0.3522%27.57$1100.35
$1050.00$1060.00Nov 20$2.05$7.95$2.0533%3.88$1052.05
$950.00$960.00Nov 20$6.20$3.80$6.2072%0.61$956.20
$1160.00$1180.00Dec 18$1.22$18.78$1.2212%15.39$1161.22
$1080.00$1100.00Nov 20$3.35$16.65$3.3523%4.97$1083.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$890.00$880.00Nov 20$0.45$9.55$0.4512%21.22$889.55
$900.00$890.00Nov 20$0.65$9.35$0.6514%14.38$899.35
$820.00$810.00Dec 18$0.18$9.82$0.187%54.56$819.82
$860.00$850.00Dec 18$0.57$9.43$0.5710%16.54$859.43
$960.00$950.00Nov 20$2.70$7.30$2.7032%2.70$957.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.42, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1120.00$1140.00Nov 20$3.60$3.60$16.4086%0.22$1123.60
$1080.00$1090.00Dec 18$3.30$3.30$6.7072%0.49$1083.30
$1110.00$1150.00Dec 18$6.40$6.40$33.6079%0.19$1116.40
$1060.00$1070.00Nov 20$3.20$3.20$6.8070%0.47$1063.20
$1070.00$1080.00Nov 20$2.75$2.75$7.2573%0.38$1072.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$830.00$820.00Nov 20$2.95$2.95$7.0593%0.42$827.05
$950.00$940.00Nov 20$3.65$3.65$6.3572%0.57$946.35
$990.00$970.00Nov 20$8.80$8.80$11.2056%0.79$981.20
$870.00$860.00Dec 18$2.00$2.00$8.0088%0.25$868.00
$900.00$890.00Dec 18$2.25$2.25$7.7582%0.29$897.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $9.35, cheapest $10.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$980.00Nov 20Dec 18$10.3046.2%33.5%
$1060.00Nov 20Dec 18$7.0047.2%34.6%
$990.00Nov 20Dec 18$10.6545.6%33.2%
$1000.00Nov 20Dec 18$10.3045.2%33.1%
$970.00Nov 20Dec 18$10.3545.5%33.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1000.00Nov 20Dec 18$7.5545.2%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 7.95% of stock, avg 9.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1000.00Nov 20$40.85$38.65$79.50$920.50$1079.507.95%
$990.00Nov 20$46.10$34.00$80.10$909.90$1070.108.01%
$1010.00Nov 20$36.10$44.00$80.10$929.90$1090.108.01%
$1020.00Nov 20$31.70$49.85$81.55$938.45$1101.558.16%
$970.00Nov 20$57.95$25.20$83.15$886.85$1053.158.32%
$1030.00Nov 20$27.30$55.95$83.25$946.75$1113.258.33%
$960.00Nov 20$64.40$21.30$85.70$874.30$1045.708.57%
$950.00Nov 20$70.60$18.60$89.20$860.80$1039.208.92%
$940.00Nov 20$77.75$14.95$92.70$847.30$1032.709.27%
$1000.00Dec 18$51.15$46.20$97.35$902.65$1097.359.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.92% of stock, avg 5.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1050.00$950.00Nov 20$20.55$18.60$39.15$910.85$1089.15
$1050.00$960.00Nov 20$20.55$21.30$41.85$918.15$1091.85
$1060.00$900.00Dec 18$25.50$13.40$38.90$861.10$1098.90
$1040.00$950.00Nov 20$23.90$18.60$42.50$907.50$1082.50
$1050.00$970.00Nov 20$20.55$25.20$45.75$924.25$1095.75
$1040.00$960.00Nov 20$23.90$21.30$45.20$914.80$1085.20
$1060.00$920.00Dec 18$25.50$17.60$43.10$876.90$1103.10
$1060.00$930.00Dec 18$25.50$19.90$45.40$884.60$1105.40
$1040.00$970.00Nov 20$23.90$25.20$49.10$920.90$1089.10
$1060.00$940.00Dec 18$25.50$22.45$47.95$892.05$1107.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.60, avg credit $4.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
820/8301060/1070Nov 20$6.15$3.8563%1.60$823.85$1066.15
820/8301070/1080Nov 20$5.70$4.3066%1.33$824.30$1075.70
860/8701080/1090Dec 18$5.30$4.7059%1.13$864.70$1085.30
820/8301050/1060Nov 20$5.00$5.0060%1.00$825.00$1055.00
890/9001080/1090Dec 18$5.55$4.4553%1.25$894.45$1085.55
820/8301100/1120Nov 20$5.75$14.2575%0.40$824.25$1105.75
840/8501080/1090Dec 18$4.43$5.5762%0.80$845.57$1084.43
860/8701060/1070Nov 20$4.55$5.4560%0.83$865.45$1064.55
860/8701090/1100Dec 18$4.30$5.7062%0.75$865.70$1094.30
820/8301080/1090Dec 18$4.10$5.9064%0.69$825.90$1084.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 35.36, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1080.00$1100.00$1120.00Nov 20$0.55$19.4510%35.36
$1030.00$1040.00$1050.00Nov 20$0.05$9.957%199.00
$940.00$950.00$960.00Dec 18$0.15$9.856%65.67
$930.00$940.00$950.00Dec 18$0.15$9.856%65.67
$970.00$980.00$990.00Dec 18$0.25$9.757%39.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1010.00$1020.00$1030.00Nov 20$0.25$9.758%39.00
$920.00$930.00$940.00Dec 18$0.25$9.755%39.00
$900.00$910.00$920.00Nov 20$0.25$9.755%39.00
$880.00$890.00$900.00Nov 20$0.20$9.802%49.00
$1000.00$1010.00$1020.00Nov 20$0.50$9.508%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-1.10, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1110.00$1150.001:2Dec 18-$1.10$38.90
$1100.00$1120.001:2Nov 20-$3.60$16.40
$1080.00$1100.001:2Nov 20-$5.85$14.15
$1160.00$1180.001:2Dec 18-$3.96$16.04
$1150.00$1160.001:2Dec 18-$5.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$810.00$800.001:2Nov 20-$1.25$8.75
$850.00$840.001:2Nov 20-$2.29$7.71
$870.00$860.001:2Nov 20-$2.58$7.42
$830.00$820.001:2Dec 18-$3.43$6.57
$850.00$840.001:2Dec 18-$3.62$6.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 4.29%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1010.00Dec 18$42.900.491.0%4.29%5.33%132
$1000.00Dec 18$47.300.520.0%4.73%4.77%--352
$1020.00Dec 18$37.300.462.0%3.73%5.77%--51
$1040.00Dec 18$29.000.404.0%2.90%6.94%--10
$1050.00Dec 18$25.000.375.0%2.50%7.54%--35
$1060.00Dec 18$21.000.346.0%2.10%8.14%--49
$1080.00Dec 18$17.800.288.0%1.78%9.82%--194
$1000.00Nov 20$38.300.520.0%3.83%3.87%2106
$1010.00Nov 20$33.500.481.0%3.35%4.39%747
$1020.00Nov 20$29.000.442.0%2.90%4.94%2086

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, 173 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 $920.00 12-15 call last traded $199.00 on 10/05 (now $259.80/$267.00) — try a limit near $259.80. Also watch the $990.00 12-15 call last traded $224.29 on 10/26 (now $224.00/$231.00) — try a limit near $224.29; the $1010.00 12-15 call last traded $197.30 on 10/29 (now $214.00/$222.00) — try a limit near $214.00. Most tradeable put: the $1000.00 12-15 put last traded $143.10 on 10/30 (now $139.00/$147.00) — try a limit near $143.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1000.00Nov 20$38.30$43.40$40.85$29.10 10/29$10.45–$49.15$38.30106
$1000.00Dec 18$47.30$55.00$51.15$57.13 10/30$16.05–$58.90$51.15352
$1000.00Jan 15$58.40$63.40$60.90$57.90 10/30$20.75–$67.90$58.40118
$1000.00Feb 19$74.00$80.70$77.35$75.00 10/30$32.20–$83.95$75.00232
$1000.00Mar 19$81.70$88.00$84.85$80.80 10/30$38.05–$92.35$81.70140
$1000.00May 21$102.00$108.00$105.00$55.30 10/05$54.45–$111.40$102.004
$1000.00Jun 17$107.00$113.50$110.25$62.00 10/05$58.10–$117.15$107.0026
$1000.00Jan 21$156.00$164.00$160.00$161.30 10/30$100.50–$165.50$160.0074
$1000.00Dec 15$217.00$227.00$222.00$201.26 10/29$153.50–$224.50$217.0051
$1000.00Sep 17$129.00$137.00$133.00--$133.00–$133.00—$129.0010
$990.00Nov 20$43.80$48.40$46.10$45.00 10/30$13.00–$55.45$45.0059
$990.00Dec 18$53.50$60.00$56.75$50.00 10/26$17.95–$64.40$53.508
$990.00May 21$107.60$112.90$110.25$96.68 10/14$57.50–$116.90$107.602
$990.00Jul 21$196.00$204.00$200.00$181.99 10/27$135.50–$204.50$196.00--
$990.00Dec 15$224.00$231.00$227.50$224.29 10/26$158.50–$229.50$224.296
$1010.00Nov 20$33.50$38.70$36.10$44.00 10/30$8.35–$43.80$36.1047
$1010.00Dec 18$42.90$48.70$45.80$47.40 10/30$13.05–$53.00$45.8032
$1010.00Dec 15$214.00$222.00$218.00$197.30 10/29$149.50–$219.50$214.00112
$980.00Nov 20$48.80$55.40$52.10$34.34 10/28$14.65–$61.10$48.8088
$980.00Dec 18$59.80$65.00$62.40$51.60 10/27$20.70–$70.40$59.8030
$980.00Jan 15$69.00$74.30$71.65$73.80 10/30$26.65–$80.25$71.6585
$980.00Feb 19$84.80$92.00$88.40$91.16 10/16$38.60–$95.55$88.4017
$980.00Mar 19$92.50$99.00$95.75$37.90 09/24$46.15–$102.95$92.5019
$980.00May 21$113.10$118.20$115.65$116.40 10/16$61.75–$122.40$115.657
$980.00Jun 17$118.00$124.90$121.45$82.46 09/02$66.85–$127.70$118.006
$980.00Sep 17$139.00$147.00$143.00$80.49 09/10$85.00–$149.50$139.001
$980.00Jan 21$166.00$175.00$170.50$170.84 10/16$108.50–$176.00$170.5042
$980.00Jul 21$201.00$209.00$205.00$185.50 10/14$139.00–$209.50$201.001
$980.00Dec 15$227.00$236.00$231.50$230.76 10/23$162.00–$234.50$230.761
$1020.00Nov 20$29.00$34.40$31.70$35.51 10/30$7.75–$38.80$31.7086
$1020.00Dec 18$37.30$45.00$41.15$46.00 10/16$11.50–$48.00$41.1551
$1020.00Jan 15$47.00$54.60$50.80$47.10 10/30$15.80–$56.90$47.1054
$1020.00Feb 19$64.10$71.60$67.85$74.00 10/30$26.70–$73.45$67.859
$1020.00May 21$91.10$99.00$95.05$90.35 10/30$47.55–$100.60$91.1018
$1020.00Sep 17$118.00$127.00$122.50$125.00 10/26$69.50–$128.50$122.502
$1020.00Jan 21$146.00$155.00$150.50$149.78 10/23$92.50–$155.50$149.784
$1020.00Dec 15$208.10$217.00$212.55$192.24 10/29$145.50–$215.00$208.1051
$1020.00Mar 19$71.80$79.00$75.40--$75.40–$75.40—$71.802
$1020.00Jun 17$96.00$104.30$100.15--$100.15–$100.15—$96.003
$970.00Nov 20$54.00$61.90$57.95$68.09 10/30$17.65–$67.20$57.9544
$970.00Dec 18$64.60$72.00$68.30$62.10 10/30$23.70–$77.45$64.6013
$1030.00Nov 20$24.20$30.40$27.30$14.36 10/28$6.00–$34.00$24.20271
$1030.00Dec 18$33.50$41.00$37.25$37.30 10/30$9.80–$43.20$37.258
$1030.00May 21$86.40$94.00$90.20$73.63 10/13$44.60–$96.15$86.402
$1030.00Dec 15$205.00$213.00$209.00$205.71 10/26$142.00–$210.00$205.715
$960.00Nov 20$60.80$68.00$64.40$66.40 10/30$20.10–$74.50$64.4094
$960.00Dec 18$70.90$78.00$74.45$49.00 10/28$26.10–$83.10$70.9067
$960.00Jan 15$79.90$88.00$83.95$81.30 10/30$33.60–$92.45$81.30485
$960.00Feb 19$96.50$102.90$99.70$82.59 10/27$46.45–$107.25$96.5022
$960.00Mar 19$104.10$110.60$107.35$103.50 10/30$53.80–$115.70$104.107
$960.00Jun 17$129.10$136.00$132.55$108.20 10/13$74.85–$139.25$129.107
$960.00Jan 21$177.00$185.00$181.00$159.04 10/29$117.50–$187.00$177.0033
$960.00Apr 21$195.00$203.00$199.00$179.98 10/14$134.00–$204.50$195.001
$960.00Sep 17$150.00$158.00$154.00--$154.00–$154.00—$150.001
$1040.00Nov 20$20.20$27.60$23.90$22.50 10/30$5.32–$29.35$22.50110
$1040.00Dec 18$29.00$37.00$33.00$35.45 10/30$8.20–$38.70$33.0010
$1040.00Jan 15$38.10$46.00$42.05$45.50 10/22$13.00–$47.95$42.0564
$1040.00Feb 19$54.20$63.00$58.60$57.10 10/19$21.70–$64.40$57.109
$1040.00Mar 19$61.90$70.00$65.95$49.50 10/28$27.70–$72.00$61.9015
$1040.00May 21$82.40$90.00$86.20$66.90 10/28$41.55–$91.05$82.407
$1040.00Jun 17$86.20$95.00$90.60$91.90 10/16$44.55–$96.65$90.6011
$1040.00Jan 21$137.00$146.00$141.50$101.10 10/08$85.50–$145.50$137.0058
$1040.00Dec 15$200.00$208.00$204.00$201.99 10/23$138.00–$205.00$201.991
$950.00Nov 20$67.00$74.20$70.60$76.27 10/16$24.00–$81.85$70.6053
$950.00Dec 18$77.50$85.00$81.25$54.00 10/28$30.30–$90.10$77.50263
$1050.00Nov 20$17.80$23.30$20.55$22.00 10/30$3.60–$25.70$20.55100
$1050.00Dec 18$25.00$33.00$29.00$16.00 10/28$7.40–$34.95$25.0035
$940.00Nov 20$74.20$81.30$77.75$50.05 10/28$27.20–$89.35$74.2059
$940.00Dec 18$84.40$92.00$88.20$95.05 10/16$35.00–$98.10$88.2027
$940.00Jan 15$93.00$101.00$97.00$73.20 10/28$42.00–$106.60$93.0059
$940.00Feb 19$109.10$115.00$112.05$86.96 10/28$54.70–$120.85$109.103
$940.00Mar 19$116.60$122.90$119.75$123.00 10/16$62.95–$128.70$119.7539
$940.00May 21$136.20$142.00$139.10$145.80 10/22$78.45–$146.40$139.101
$940.00Jun 17$140.70$147.90$144.30$119.90 10/28$83.55–$151.35$140.705
$940.00Jan 21$188.00$196.00$192.00$148.21 10/08$126.00–$198.50$188.0072
$1060.00Nov 20$16.50$20.50$18.50$18.00 10/30$2.58–$22.00$18.0013
$1060.00Dec 18$21.00$30.00$25.50$14.40 10/28$5.85–$30.95$21.0049
$1060.00Jan 15$33.00$38.40$35.70$38.20 10/30$9.75–$38.60$35.7033
$1060.00Feb 19$46.90$54.00$50.45$49.50 10/19$17.35–$55.50$49.507
$1060.00Mar 19$53.70$62.00$57.85$62.10 10/23$23.10–$62.70$57.8511
$1060.00Jun 17$78.00$86.70$82.35$88.00 10/16$38.55–$87.50$82.3516
$1060.00Sep 17$101.00$109.00$105.00$77.00 10/12$56.50–$109.00$101.0011
$1060.00Jan 21$128.00$137.00$132.50$113.96 10/29$78.50–$136.50$128.0013
$1060.00May 21$73.20$81.00$77.10--$77.10–$77.10—$73.202
$1060.00Jul 21$163.00$172.00$167.50--$167.50–$167.50—$163.001
$930.00Nov 20$81.80$89.80$85.80$91.00 10/16$31.25–$97.50$85.8041
$930.00Dec 18$91.60$99.00$95.30$73.00 10/13$38.40–$105.00$91.6013
$1070.00Nov 20$11.00$19.60$15.30$6.29 10/29$2.48–$19.00$11.0032
$1070.00Dec 18$18.00$26.90$22.45$23.80 10/30$5.30–$27.35$22.457
$920.00Nov 20$90.60$96.90$93.75$94.75 10/30$35.45–$105.20$93.7531
$920.00Dec 18$100.00$106.00$103.00$86.40 10/14$43.65–$113.50$100.0011
$920.00Jan 15$108.40$115.00$111.70$117.30 10/30$50.30–$120.85$111.70112
$920.00Feb 19$122.60$129.60$126.10$70.34 10/08$64.00–$134.85$122.60103
$920.00Mar 19$129.80$136.00$132.90$84.50 10/07$72.15–$141.80$129.8021
$920.00Jun 17$152.30$160.00$156.15$106.83 10/07$92.80–$164.90$152.3012
$920.00Sep 17$172.00$182.00$177.00$123.09 10/07$112.50–$184.50$172.001
$920.00Jan 21$200.00$208.00$204.00$198.00 10/30$135.50–$210.50$200.0082
$920.00Dec 15$259.80$267.00$263.40$199.00 10/05$189.40–$266.50$259.802
$1080.00Nov 20$8.30$16.80$12.55$13.50 10/30$2.48–$17.60$12.5512
$1080.00Dec 18$17.80$21.90$19.85$21.03 10/30$5.05–$24.15$19.85194
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1000.00Nov 20$35.30$42.00$38.65$38.50 10/30$34.00–$104.25$38.50102
$1000.00Dec 18$42.40$50.00$46.20$50.00 10/26$39.90–$107.45$46.2034
$1000.00Jan 15$49.00$55.00$52.00$55.00 10/30$47.00–$110.70$52.005
$1000.00Mar 19$67.50$73.60$70.55$69.40 10/30$64.10–$122.20$69.409
$1000.00Sep 17$94.00$103.00$98.50$120.70 10/12$90.50–$141.50$98.5036
$1000.00Jan 21$108.00$118.00$113.00$137.90 10/08$102.50–$151.00$113.0050
$1000.00Dec 15$139.00$147.00$143.00$143.10 10/30$128.50–$170.50$143.00712
$1000.00Feb 19$60.50$68.40$64.45--$64.45–$64.45—$60.501
$990.00Nov 20$31.20$36.80$34.00$45.10 10/27$29.20–$95.60$34.0088
$990.00Dec 15$134.00$143.00$138.50$146.90 10/28$123.70–$164.50$138.501
$990.00Dec 18$37.60$45.00$41.30--$41.30–$41.30—$37.602
$1010.00Nov 20$41.00$47.00$44.00$42.57 10/23$38.60–$112.85$42.571
$1010.00Dec 18$47.50$55.00$51.25$126.75 10/02$46.15–$115.75$51.254
$1010.00Dec 15$144.00$153.00$148.50$157.38 10/28$132.50–$175.50$148.50400
$980.00Nov 20$27.20$32.70$29.95$46.40 10/13$25.45–$88.25$29.952
$980.00Dec 18$33.10$41.00$37.05$50.10 10/27$32.75–$92.55$37.055
$980.00Jan 15$39.00$47.60$43.30$42.70 10/19$38.90–$96.10$42.703
$980.00Mar 19$59.10$63.30$61.20$66.10 10/30$55.65–$108.55$61.2015
$980.00May 21$70.70$76.10$73.40$83.00 10/27$67.00–$117.70$73.403
$980.00Jan 21$99.00$108.00$103.50--$103.50–$103.50—$99.001
$1020.00Nov 20$46.80$52.90$49.85$44.70 10/22$43.75–$122.00$46.8049
$1020.00Jan 15$58.50$67.00$62.75$85.52 10/28$56.25–$126.95$62.751
$1020.00Mar 19$76.50$83.70$80.10$85.02 10/30$73.65–$136.20$80.1014
$1020.00Sep 17$104.00$113.00$108.50--$108.50–$108.50—$104.001
$1020.00Jan 21$118.00$128.00$123.00--$123.00–$123.00—$118.001
$1020.00Dec 15$149.00$157.20$153.10--$153.10–$153.10—$149.00400
$970.00Nov 20$22.30$28.10$25.20$39.00 10/29$22.15–$80.30$25.20113
$970.00Dec 18$28.80$37.00$32.90$35.80 10/30$29.70–$85.95$32.903
$1030.00Nov 20$52.90$59.00$55.95$57.00 10/19$48.70–$130.70$55.9520
$1030.00Dec 18$58.00$66.00$62.00--$62.00–$62.00—$58.001
$960.00Nov 20$19.50$23.10$21.30$34.00 10/29$19.25–$73.40$21.3054
$960.00Dec 18$25.00$33.20$29.10$26.40 10/22$25.70–$78.80$26.402
$960.00Jan 15$31.00$38.20$34.60$37.70 10/30$31.05–$83.05$34.6015
$960.00Mar 19$50.50$55.60$53.05$63.10 10/28$48.25–$95.75$53.056
$960.00Sep 17$76.00$85.00$80.50$107.50 10/05$73.50–$117.00$80.50--
$960.00Jan 21$90.00$99.00$94.50--$94.50–$94.50—$90.001
$1040.00Nov 20$58.80$65.00$61.90$61.20 10/16$55.00–$140.30$61.206
$1040.00Mar 19$87.30$96.00$91.65$84.80 10/22$84.50–$152.50$87.303
$1040.00Jun 17$102.00$110.60$106.30$102.90 10/19$98.10–$160.05$102.901
$1040.00Apr 21$138.00$146.00$142.00$138.10 10/26$130.50–$181.50$138.104
$1040.00Jan 15$70.00$78.00$74.00--$74.00–$74.00—$70.001
$1040.00Sep 17$115.00$124.00$119.50--$119.50–$119.50—$115.002
$1040.00Jan 21$129.00$138.00$133.50--$133.50–$133.50—$129.002
$950.00Nov 20$15.90$21.30$18.60$21.40 10/30$16.50–$67.50$18.60148
$950.00Dec 18$23.00$30.00$26.50$24.60 10/30$22.60–$72.85$24.606
$940.00Nov 20$13.30$16.60$14.95$18.40 10/30$14.20–$60.45$14.9534
$940.00Dec 18$20.20$24.70$22.45$21.60 10/30$20.50–$65.90$21.6010
$940.00Jan 15$24.00$32.60$28.30$38.00 10/29$25.50–$70.10$28.3078
$940.00Mar 19$41.30$48.90$45.10$58.30 10/28$41.70–$84.30$45.10641
$940.00Jun 17$56.50$62.80$59.65$59.10 10/23$54.80–$95.95$59.104
$940.00Feb 19$36.10$43.80$39.95--$39.95–$39.95—$36.102
$940.00May 21$52.70$61.00$56.85--$56.85–$56.85—$52.701
$940.00Jan 21$82.00$91.00$86.50--$86.50–$86.50—$82.001
$1060.00Nov 20$71.00$79.00$75.00$164.90 10/02$67.05–$160.40$75.005
$1060.00Jan 15$83.00$90.50$86.75$112.20 10/13$78.70–$162.25$86.7532
$1060.00Dec 18$78.40$84.60$81.50--$81.50–$81.50—$78.401
$1060.00Jan 21$139.00$149.00$144.00--$144.00–$144.00—$139.008
$930.00Nov 20$11.70$14.20$12.95$13.40 10/30$10.70–$54.70$12.9522
$930.00Dec 18$17.20$22.60$19.90$19.20 10/30$17.55–$60.05$19.2014
$930.00Dec 15$108.00$117.00$112.50$99.10 10/19$97.90–$133.00$108.003
$1070.00Nov 20$78.50$86.00$82.25$175.00 10/02$74.50–$170.20$82.252
$1070.00Dec 18$85.00$90.30$87.65--$87.65–$87.65—$85.009
$920.00Nov 20$9.60$11.80$10.70$10.30 10/22$9.35–$48.40$10.3020
$920.00Dec 18$14.70$20.50$17.60$16.50 10/30$14.90–$54.95$16.5011
$920.00Jan 15$18.00$26.80$22.40$27.30 10/27$19.25–$58.85$22.4025
$920.00Mar 19$34.40$43.00$38.70$48.10 10/28$34.80–$73.20$38.70585
$920.00May 21$45.00$54.00$49.50$92.90 09/24$44.65–$83.15$49.501
$920.00Jun 17$48.90$57.40$53.15$52.80 10/30$48.00–$86.50$52.8084
$920.00Feb 19$29.50$37.40$33.45--$33.45–$33.45—$29.502
$920.00Jan 21$76.80$83.00$79.90--$79.90–$79.90—$76.802
$920.00Dec 15$104.00$113.00$108.50--$108.50–$108.50—$104.002
$1080.00Nov 20$86.30$92.50$89.40$185.00 10/01$81.85–$179.25$89.40--
$1080.00Jan 15$97.10$102.70$99.90$131.76 10/28$91.15–$179.70$99.901
$910.00Nov 20$4.50$13.40$8.95$14.50 10/28$6.90–$42.65$8.9513
$910.00Dec 18$12.80$18.60$15.70$14.80 10/23$13.75–$49.30$14.804
$910.00Feb 19$26.60$34.50$30.55$29.60 10/16$27.40–$63.90$29.60110
$910.00May 21$42.00$50.30$46.15$45.09 10/16$41.15–$78.80$45.099
$910.00Dec 15$100.00$109.00$104.50$98.00 10/23$90.80–$122.50$100.002
$1090.00Dec 18$99.00$106.50$102.75$195.00 10/02$95.05–$189.85$102.754
$900.00Nov 20$3.50$11.40$7.45$8.65 10/30$6.50–$38.80$7.45170
$900.00Dec 18$11.40$15.40$13.40$15.00 10/30$12.35–$44.10$13.4013
$900.00Jan 15$15.30$21.80$18.55$17.50 10/30$16.10–$49.20$17.5042
$900.00Feb 19$23.90$31.90$27.90$27.41 10/19$25.00–$59.25$27.4128
$900.00Mar 19$28.50$37.00$32.75$31.70 10/16$29.15–$63.50$31.7041
$900.00May 21$39.60$46.30$42.95$82.50 09/24$38.90–$73.15$42.954
$900.00Jun 17$42.20$50.50$46.35$54.00 10/29$41.70–$76.80$46.357
$900.00Sep 17$53.00$63.00$58.00$107.00 09/29$52.00–$86.00$58.0010
$900.00Dec 15$96.00$105.00$100.50$90.10 10/19$87.50–$118.00$96.001
$900.00Jan 21$67.00$75.00$71.00--$71.00–$71.00—$67.0029
$1100.00Nov 20$103.00$109.00$106.00$140.05 10/28$96.85–$199.05$106.003
$1100.00Dec 18$107.00$114.10$110.55$205.00 10/02$102.60–$200.30$110.55--
$890.00Nov 20$5.20$8.40$6.80$10.50 10/29$5.95–$33.65$6.8034
$890.00Dec 18$9.40$12.90$11.15$10.90 10/30$10.50–$40.50$10.90115
$890.00Feb 19$21.40$29.80$25.60$24.20 10/16$22.70–$54.80$24.2014
$890.00May 21$37.20$43.30$40.25$77.90 09/24$35.65–$68.80$40.254
$890.00Dec 15$92.00$101.20$96.60$99.30 10/27$84.00–$113.50$96.603
$1110.00Dec 18$115.00$123.10$119.05$215.00 10/02$110.10–$209.15$119.05--
$880.00Nov 20$4.00$8.70$6.35$5.71 10/30$5.10–$29.35$5.7184
$880.00Dec 18$5.80$13.40$9.60$10.00 10/16$9.10–$36.60$9.60140
$880.00Jan 15$11.60$17.60$14.60$12.70 10/30$12.40–$40.70$12.70138

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 588
Total Puts 201
Put/Call Ratio 0.34
Net Difference 387

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,807
Total Puts 2,569
Average Put/Call Ratio 0.85
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All