Tour v536
MCK
MCKESSON CORP
$1069.44 +6.98%
$1051.13 (-1.71%)🌙
as of 11/04 06:06 PM
(11/4 14:15) ◀
|
Wednesday, November 4, 2026 (6:06pm)
January 2026
|
▶ (11/5 18:40)
◀ 11/4 18:06 ▶

Option Volume

Detail
ℹ
Current (11/04) 1,626
Calls: 814 (50%)
Puts: 812 (50%)
Prior (11/03) 789
Calls: 588 (75%)
Puts: 201 (25%)
Current vs Prior +106.08%
Calls: +38.44% (Calls)
Puts: +303.98% (Puts)
Prior 7-Day Total 5,137
Calls: 2,775 (54%)
Puts: 2,362 (46%)
Prior 7-Day Average 733
Calls: 396 (54%)
Puts: 337 (46%)
Current vs Prior 7-Day Avg +121.57%
Calls: +105.33%
Puts: +140.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $8.95M
Calls: $7.90M (88%)
Puts: $1.05M (12%)
Prior (11/03) $7.21M
Calls: $6.45M (89%)
Puts: $758.8K (11%)
Current vs Prior +24.17%
Calls: +22.49%
Puts: +38.47%
Prior 7-Day Total $54.56M
Calls: $41.19M (76%)
Puts: $13.36M (24%)
Prior 7-Day Average $7.79M
Calls: $5.88M (76%)
Puts: $1.91M (24%)
Current vs Prior 7-Day Avg +14.81%
Calls: +34.21%
Puts: -44.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 1.00
Prior (11/03) 0.34
Current vs Prior +191.82%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +23.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04) 23,156
Calls: 12,798 (55%)
Puts: 10,358 (45%)
Prior (11/03) 22,997
Calls: 12,654 (55%)
Puts: 10,343 (45%)
Current vs Prior +0.69%
Prior 7-Day Total 41,562
Calls: 23,721 (57%)
Puts: 17,841 (43%)
Prior 7-Day Average 5,937
Calls: 3,388 (57%)
Puts: 2,548 (43%)
Current vs Prior 7-Day Avg +290.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.82% | 9.57%
Prior 8.48% | 10.30%
Current vs Prior -7.80% | -7.12%
Prior 7-Day Avg 8.54% | 10.29%
Current vs 7-Day Avg -8.47% | -7.01%
Prior 7-Day Eod 8.48% | 10.30%
Current vs 7-Day Eod -7.80% | -7.12%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.00% | 10.95%
Calls: 10.28% | 11.19%
Puts: 17.72% | 10.71%
Prior 14.00% | 12.09%
Calls: 14.38% | 9.61%
Puts: 13.62% | 14.57%
Current vs Prior +0.00% | -9.43%
Prior 7-Day Avg 23.44% | 13.63%
Calls: 22.16% | 12.85%
Puts: 24.71% | 14.42%
Current vs 7-Day Avg -40.27% | -19.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($7.90M) vs puts ($1.05M). Unusually high activity with volume up 106% vs prior - elevated interest. Volume explosion - 122% above 7-day average (1,626 vs avg 733). P/C ratio rising 192% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 30 of results (avg 6.3%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Dec 18183.00190.70$186.854.1%--0.9412
$870.00Dec 18201.60210.60$206.104.4%--0.9523
$870.00Nov 20198.00207.00$202.504.4%--0.9711
$900.00Nov 20168.10176.00$172.054.6%1040.98106
$880.00Nov 20188.00197.00$192.504.7%--0.9919
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Dec 18208.00216.00$212.003.8%11.00--
$1240.00Nov 20167.00176.80$171.905.7%11.00--

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. 48 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Nov 20188.00197.00$192.504.7%--0.9919
$890.00Nov 20178.00187.80$182.905.4%--0.9949
$900.00Nov 20168.10176.00$172.054.6%1040.98106
$870.00Nov 20198.00207.00$202.504.4%--0.9711
$910.00Nov 20159.00168.00$163.505.5%110.9614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Nov 20167.00176.80$171.905.7%11.00--
$1280.00Dec 18208.00216.00$212.003.8%11.00--
$1100.00Nov 2052.0060.00$56.0014.3%10.673
$1100.00Dec 1859.8067.00$63.4011.4%10.61--
$1090.00Dec 1853.1062.00$57.5515.5%10.584

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 1.1K, top 169)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Nov 20168.10176.00$172.054.6%1040.98106
$1120.00Nov 2016.0022.00$19.0031.6%360.3384
$1150.00Dec 1816.0022.90$19.4535.5%300.2829
$1160.00Dec 1813.0020.00$16.5042.4%290.2512
$1100.00Dec 1833.0040.00$36.5019.2%240.43270
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Nov 201.102.20$1.6566.7%1690.04170
$960.00Nov 204.708.40$6.5556.5%660.1354
$920.00Nov 200.058.00$4.03197.3%620.0820
$970.00Nov 203.008.40$5.7094.7%550.12113
$940.00Nov 201.605.70$3.65112.3%360.0842

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 32.8%, max 36.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1070.00Nov 20Dec 1841.8%30.6%36.6%939
$1060.00Nov 20Dec 1842.6%31.3%36.0%2562
$1050.00Nov 20Dec 1842.2%31.2%35.3%6134
$1040.00Nov 20Dec 1842.6%31.5%35.2%3120
$1020.00Nov 20Dec 1843.5%32.5%33.8%3123
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1020.00Nov 20Dec 1843.5%32.5%33.8%1449
$1000.00Nov 20Dec 1843.2%32.5%32.8%24133
$990.00Nov 20Dec 1843.2%33.8%27.7%5495

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 33.29, avg 4.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1200.00$1260.00Nov 20$1.75$58.25$1.7511%33.29$1201.75
$1020.00$1030.00Nov 20$6.05$3.95$6.0573%0.65$1026.05
$1160.00$1180.00Dec 18$3.35$16.65$3.3525%4.97$1163.35
$1070.00$1080.00Nov 20$4.30$5.70$4.3052%1.33$1074.30
$1040.00$1050.00Dec 18$5.40$4.60$5.4063%0.85$1045.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1000.00$990.00Dec 18$1.40$8.60$1.4027%6.14$998.60
$1090.00$1060.00Dec 18$14.75$15.25$14.7558%1.03$1075.25
$970.00$960.00Dec 18$0.90$9.10$0.9019%10.11$969.10
$1030.00$1020.00Nov 20$2.35$7.65$2.3534%3.26$1027.65
$1100.00$1080.00Nov 20$12.00$8.00$12.0067%0.67$1088.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 0.39, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1260.00$1280.00Nov 20$1.45$1.45$18.5594%0.08$1261.45
$1100.00$1120.00Nov 20$7.55$7.55$12.4560%0.61$1107.55
$1160.00$1180.00Nov 20$3.40$3.40$16.6080%0.20$1163.40
$1150.00$1160.00Dec 18$2.95$2.95$7.0572%0.42$1152.95
$1120.00$1150.00Dec 18$9.50$9.50$20.5063%0.46$1129.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$980.00$970.00Nov 20$2.80$2.80$7.2084%0.39$977.20
$990.00$970.00Dec 18$5.30$5.30$14.7075%0.36$984.70
$960.00$950.00Nov 20$2.08$2.08$7.9287%0.26$957.92
$910.00$900.00Nov 20$1.38$1.38$8.6294%0.16$908.62
$1020.00$1000.00Dec 18$6.70$6.70$13.3067%0.50$1013.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $9.67, cheapest $8.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1060.00Nov 20Dec 18$10.5042.6%31.3%
$1070.00Nov 20Dec 18$10.7041.8%30.6%
$1040.00Nov 20Dec 18$10.0542.6%31.5%
$1050.00Nov 20Dec 18$10.5042.2%31.2%
$1080.00Nov 20Dec 18$10.0044.6%34.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1060.00Nov 20Dec 18$8.6042.6%31.3%
$1020.00Nov 20Dec 18$8.5543.5%32.5%
$1100.00Nov 20Dec 18$7.4044.2%33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 7.30% of stock, avg 8.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1070.00Nov 20$39.25$38.80$78.05$991.95$1148.057.30%
$1080.00Nov 20$34.95$44.00$78.95$1001.05$1158.957.38%
$1060.00Nov 20$44.80$34.20$79.00$981.00$1139.007.39%
$1050.00Nov 20$50.55$29.10$79.65$970.35$1129.657.45%
$1040.00Nov 20$56.40$25.05$81.45$958.55$1121.457.62%
$1100.00Nov 20$26.55$56.00$82.55$1017.45$1182.557.72%
$1030.00Nov 20$62.65$20.80$83.45$946.55$1113.457.80%
$1020.00Nov 20$68.70$18.45$87.15$932.85$1107.158.15%
$1010.00Nov 20$76.50$15.25$91.75$918.25$1101.758.58%
$1000.00Nov 20$83.45$12.50$95.95$904.05$1095.958.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.64% of stock, avg 5.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1160.00$1020.00Nov 20$9.80$18.45$28.25$991.75$1188.25
$1140.00$1020.00Nov 20$13.50$18.45$31.95$988.05$1171.95
$1160.00$1030.00Nov 20$9.80$20.80$30.60$999.40$1190.60
$1140.00$1030.00Nov 20$13.50$20.80$34.30$995.70$1174.30
$1120.00$1020.00Nov 20$19.00$18.45$37.45$982.55$1157.45
$1120.00$1030.00Nov 20$19.00$20.80$39.80$990.20$1159.80
$1160.00$1040.00Nov 20$9.80$25.05$34.85$1005.15$1194.85
$1140.00$1040.00Nov 20$13.50$25.05$38.55$1001.45$1178.55
$1120.00$1040.00Nov 20$19.00$25.05$44.05$995.95$1164.05
$1100.00$1020.00Nov 20$26.55$18.45$45.00$975.00$1145.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 0.80, avg credit $4.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
920/9301150/1160Dec 18$4.45$5.5560%0.80$925.55$1154.45
900/9101260/1280Nov 20$2.83$17.1788%0.16$907.17$1262.83
930/9401150/1160Dec 18$4.10$5.9058%0.69$935.90$1154.10
950/9601260/1280Nov 20$3.53$16.4781%0.21$956.47$1263.53
890/9001260/1280Nov 20$1.75$18.2590%0.10$898.25$1261.75
970/9801260/1280Nov 20$4.25$15.7577%0.27$975.75$1264.25
910/9201260/1280Nov 20$2.45$17.5586%0.14$917.55$1262.45
900/9101160/1180Nov 20$4.78$15.2274%0.31$905.22$1164.78
890/9001150/1160Dec 18$3.20$6.8064%0.47$896.80$1153.20
900/9101120/1140Nov 20$6.88$13.1262%0.52$903.12$1126.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 65.67, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1140.00$1160.00$1180.00Nov 20$0.30$19.7011%65.67
$1080.00$1100.00$1120.00Nov 20$0.85$19.1516%22.53
$1040.00$1050.00$1060.00Nov 20$0.10$9.908%99.00
$1050.00$1060.00$1070.00Nov 20$0.20$9.809%49.00
$970.00$980.00$990.00Nov 20$0.25$9.756%39.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$860.00$870.00$880.00Nov 20$0.15$9.853%65.67
$1000.00$1010.00$1020.00Nov 20$0.45$9.558%21.22
$990.00$1000.00$1010.00Nov 20$0.45$9.557%21.22
$1060.00$1070.00$1080.00Nov 20$0.60$9.409%15.67
$880.00$890.00$900.00Dec 18$0.23$9.771%42.48

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-11.20, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1200.00$1260.001:2Nov 20-$1.15$58.85
$1260.00$1280.001:2Nov 20$0.00$20.00
$1160.00$1180.001:2Nov 20-$3.00$17.00
$1180.00$1200.001:2Nov 20-$2.90$17.10
$1120.00$1150.001:2Dec 18-$9.95$20.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1060.00$1020.001:2Dec 18-$11.20$28.80
$910.00$900.001:2Nov 20-$0.27$9.73
$900.00$890.001:2Nov 20-$1.05$8.95
$890.00$880.001:2Nov 20-$1.35$8.65
$920.00$900.001:2Dec 18-$2.75$17.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 4.32%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1070.00Dec 18$46.200.520.1%4.32%4.37%47
$1090.00Dec 18$37.000.461.9%3.46%5.38%--127
$1080.00Dec 18$41.000.491.0%3.83%4.82%4194
$1100.00Dec 18$33.000.432.9%3.09%5.94%24270
$1110.00Dec 18$29.000.403.8%2.71%6.50%--116
$1120.00Dec 18$25.000.374.7%2.34%7.07%18
$1150.00Dec 18$16.000.287.5%1.50%9.03%3029
$1080.00Nov 20$31.500.491.0%2.95%3.93%1512
$1070.00Nov 20$36.000.530.1%3.37%3.42%532
$1160.00Dec 18$13.000.258.5%1.22%9.68%2912

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, 122 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 $1000.00 12-15 call last traded $201.26 on 10/29 (now $265.00/$274.00) — try a limit near $265.00. Also watch the $990.00 12-15 call last traded $224.29 on 10/26 (now $270.00/$279.00) — try a limit near $270.00; the $1010.00 12-15 call last traded $197.30 on 10/29 (now $260.00/$269.00) — try a limit near $260.00. Most tradeable put: the $1010.00 12-15 put last traded $157.38 on 10/28 (now $120.00/$128.00) — try a limit near $124.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1070.00Nov 20$36.00$42.50$39.25$6.29 10/29$2.48–$39.25$36.0032
$1070.00Dec 18$46.20$53.70$49.95$23.80 10/30$5.30–$49.95$46.207
$1070.00Dec 15$230.00$239.00$234.50--$234.50–$234.50—$230.001
$1060.00Nov 20$41.30$48.30$44.80$18.00 10/30$2.58–$44.80$41.3013
$1060.00Dec 18$52.00$58.60$55.30$14.40 10/28$6.25–$55.30$52.0049
$1060.00Jan 15$62.00$69.00$65.50$38.20 10/30$10.40–$65.50$62.0033
$1060.00Feb 19$80.00$87.80$83.90$49.50 10/19$17.80–$83.90$80.007
$1060.00Mar 19$88.00$96.20$92.10$62.10 10/23$23.20–$92.10$88.0011
$1060.00Jun 17$116.20$123.00$119.60$88.00 10/16$40.55–$119.60$116.2016
$1060.00Sep 17$140.00$147.00$143.50$77.00 10/12$57.00–$143.50$140.0011
$1060.00Jan 21$168.00$177.00$172.50$113.96 10/29$79.50–$172.50$168.0013
$1060.00May 21$109.00$118.00$113.50--$77.10–$113.50$109.002
$1060.00Jul 21$205.00$215.00$210.00--$167.50–$210.00$205.001
$1060.00Dec 15$234.00$244.00$239.00--$239.00–$239.00—$234.002
$1080.00Nov 20$31.50$38.40$34.95$13.50 10/30$2.48–$34.95$31.5012
$1080.00Dec 18$41.00$48.90$44.95$21.03 10/30$5.25–$44.95$41.00194
$1080.00Jan 15$51.80$57.80$54.80--$54.80–$54.80—$51.8020
$1080.00Feb 19$69.00$78.00$73.50--$73.50–$73.50—$69.005
$1080.00Mar 19$77.00$86.00$81.50--$81.50–$81.50—$77.0019
$1080.00Sep 17$129.00$137.00$133.00--$133.00–$133.00—$129.001
$1080.00Jan 21$158.00$166.00$162.00--$162.00–$162.00—$158.0024
$1080.00Dec 15$225.00$234.00$229.50--$229.50–$229.50—$225.003
$1050.00Nov 20$47.40$53.70$50.55$22.00 10/30$4.48–$50.55$47.4099
$1050.00Dec 18$57.00$65.10$61.05$16.00 10/28$7.50–$61.05$57.0035
$1050.00Dec 15$239.00$248.00$243.50--$243.50–$243.50—$239.001
$1090.00Dec 18$37.00$44.00$40.50--$40.50–$40.50—$37.00127
$1090.00Dec 15$220.00$229.00$224.50--$224.50–$224.50—$220.0016
$1040.00Nov 20$52.00$60.80$56.40$22.50 10/30$5.32–$56.40$52.00110
$1040.00Dec 18$63.00$69.90$66.45$35.45 10/30$8.20–$66.45$63.0010
$1040.00Jan 15$73.00$80.60$76.80$45.50 10/22$13.35–$76.80$73.0064
$1040.00Feb 19$91.00$98.70$94.85$57.10 10/19$21.90–$94.85$91.009
$1040.00Mar 19$99.00$106.80$102.90$49.50 10/28$27.70–$102.90$99.0015
$1040.00May 21$120.00$128.00$124.00$66.90 10/28$41.55–$124.00$120.007
$1040.00Jun 17$126.80$134.00$130.40$91.90 10/16$46.05–$130.40$126.8011
$1040.00Jan 21$179.00$187.00$183.00$101.10 10/08$86.00–$183.00$179.0058
$1040.00Dec 15$244.00$253.00$248.50$201.99 10/23$138.00–$248.50$244.003
$1100.00Nov 20$23.00$30.10$26.55--$26.55–$26.55—$23.0060
$1100.00Dec 18$33.00$40.00$36.50--$36.50–$36.50—$33.00270
$1100.00Jan 15$42.60$48.60$45.60--$45.60–$45.60—$42.6038
$1100.00Feb 19$60.80$68.00$64.40--$64.40–$64.40—$60.805
$1100.00Mar 19$67.20$77.00$72.10--$72.10–$72.10—$67.2048
$1100.00May 21$89.70$97.00$93.35--$93.35–$93.35—$89.702
$1100.00Jun 17$96.80$103.00$99.90--$99.90–$99.90—$96.8029
$1100.00Sep 17$120.00$127.00$123.50--$123.50–$123.50—$120.0027
$1100.00Jan 21$149.00$157.00$153.00--$153.00–$153.00—$149.00267
$1100.00Dec 15$215.00$225.00$220.00--$220.00–$220.00—$215.0027
$1030.00Nov 20$59.40$65.90$62.65$14.36 10/28$6.00–$62.65$59.40217
$1030.00Dec 18$69.00$76.70$72.85$37.30 10/30$9.80–$72.85$69.008
$1030.00May 21$125.00$133.80$129.40$73.63 10/13$44.60–$129.40$125.002
$1030.00Dec 15$249.00$258.00$253.50$205.71 10/26$142.00–$253.50$249.005
$1110.00Dec 18$29.00$36.00$32.50--$32.50–$32.50—$29.00116
$1020.00Nov 20$65.00$72.40$68.70$35.51 10/30$8.25–$68.70$65.0072
$1020.00Dec 18$76.00$83.80$79.90$46.00 10/16$11.55–$79.90$76.0051
$1020.00Jan 15$86.00$93.00$89.50$47.10 10/30$15.80–$89.50$86.0054
$1020.00Feb 19$103.10$110.60$106.85$74.00 10/30$26.70–$106.85$103.109
$1020.00May 21$131.20$140.00$135.60$90.35 10/30$48.00–$135.60$131.2018
$1020.00Sep 17$160.00$170.00$165.00$125.00 10/26$70.50–$165.00$160.002
$1020.00Jan 21$190.00$198.00$194.00$149.78 10/23$93.50–$194.00$190.004
$1020.00Dec 15$254.00$264.00$259.00$192.24 10/29$145.50–$259.00$254.0051
$1020.00Mar 19$111.00$119.20$115.10--$75.40–$115.10$111.002
$1020.00Jun 17$138.00$145.00$141.50--$100.15–$141.50$138.003
$1120.00Nov 20$16.00$22.00$19.00--$19.00–$19.00—$16.0084
$1120.00Dec 18$25.00$32.90$28.95--$28.95–$28.95—$25.008
$1120.00Jan 15$34.00$41.90$37.95--$37.95–$37.95—$34.0020
$1120.00Feb 19$51.20$60.00$55.60--$55.60–$55.60—$51.209
$1120.00Mar 19$59.00$68.00$63.50--$63.50–$63.50—$59.0011
$1120.00May 21$80.50$89.00$84.75--$84.75–$84.75—$80.501
$1120.00Jun 17$87.30$94.00$90.65--$90.65–$90.65—$87.301
$1120.00Sep 17$110.00$119.00$114.50--$114.50–$114.50—$110.003
$1120.00Jan 21$140.00$148.00$144.00--$144.00–$144.00—$140.009
$1120.00Dec 15$206.00$216.00$211.00--$211.00–$211.00—$206.008
$1010.00Nov 20$72.00$81.00$76.50$44.00 10/30$9.00–$76.50$72.0048
$1010.00Dec 18$82.00$91.00$86.50$47.40 10/30$13.05–$86.50$82.0033
$1010.00Dec 15$260.00$269.00$264.50$197.30 10/29$149.50–$264.50$260.00112
$1130.00Dec 18$22.00$29.70$25.85--$25.85–$25.85—$22.004
$1000.00Nov 20$80.00$86.90$83.45$29.10 10/29$11.15–$83.45$80.00107
$1000.00Dec 18$90.00$97.80$93.90$57.13 10/30$16.20–$93.90$90.00352
$1000.00Jan 15$99.20$106.80$103.00$57.90 10/30$20.75–$103.00$99.20118
$1000.00Feb 19$116.00$124.00$120.00$75.00 10/30$32.70–$120.00$116.00236
$1000.00Mar 19$123.00$131.80$127.40$80.80 10/30$38.05–$127.40$123.00140
$1000.00May 21$143.00$152.00$147.50$55.30 10/05$54.55–$147.50$143.004
$1000.00Jun 17$150.00$158.00$154.00$62.00 10/05$59.80–$154.00$150.0026
$1000.00Jan 21$201.00$210.00$205.50$161.30 10/30$101.00–$205.50$201.0074
$1000.00Dec 15$265.00$274.00$269.50$201.26 10/29$153.50–$269.50$265.0051
$1000.00Sep 17$172.00$181.00$176.50--$133.00–$176.50$172.0010
$1140.00Nov 20$10.00$17.00$13.50--$13.50–$13.50—$10.0036
$1140.00Dec 18$19.00$26.60$22.80--$22.80–$22.80—$19.001
$1140.00Jan 15$27.80$34.50$31.15--$31.15–$31.15—$27.8019
$1140.00Feb 19$44.60$51.70$48.15--$48.15–$48.15—$44.607
$1140.00Mar 19$52.20$59.60$55.90--$55.90–$55.90—$52.207
$1140.00May 21$72.00$80.00$76.00--$76.00–$76.00—$72.006
$1140.00Jun 17$79.60$86.00$82.80--$82.80–$82.80—$79.6027
$1140.00Sep 17$101.00$111.00$106.00--$106.00–$106.00—$101.006
$1140.00Jan 21$131.00$139.00$135.00--$135.00–$135.00—$131.006
$1140.00Dec 15$197.00$207.00$202.00--$202.00–$202.00—$197.001
$990.00Nov 20$88.00$96.90$92.45$45.00 10/30$13.00–$92.45$88.0062
$990.00Dec 18$97.00$105.20$101.10$50.00 10/26$17.95–$101.10$97.008
$990.00May 21$150.00$158.00$154.00$96.68 10/14$58.45–$154.00$150.005
$990.00Jul 21$242.00$251.00$246.50$181.99 10/27$135.50–$246.50$242.00--
$990.00Dec 15$270.00$279.00$274.50$224.29 10/26$158.50–$274.50$270.006
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1070.00Nov 20$35.00$42.60$38.80$175.00 10/02$38.80–$167.05$38.802
$1070.00Dec 18$43.00$51.00$47.00--$47.00–$87.65$43.009
$1060.00Nov 20$30.70$37.70$34.20$164.90 10/02$34.20–$156.60$34.205
$1060.00Jan 15$45.00$53.90$49.45$112.20 10/13$49.45–$159.50$49.4532
$1060.00Dec 18$39.00$46.60$42.80--$42.80–$81.50$39.001
$1060.00Jan 21$110.00$118.00$114.00--$114.00–$144.00$110.008
$1080.00Nov 20$40.10$47.90$44.00$185.00 10/01$44.00–$177.10$44.00--
$1080.00Jan 15$55.00$62.70$58.85$131.76 10/28$58.85–$178.40$58.851
$1090.00Dec 18$53.10$62.00$57.55$195.00 10/02$57.55–$186.60$57.554
$1040.00Nov 20$22.10$28.00$25.05$61.20 10/16$25.05–$138.60$25.056
$1040.00Mar 19$55.40$63.60$59.50$84.80 10/22$59.50–$149.95$59.503
$1040.00Jun 17$73.30$80.00$76.65$102.90 10/19$76.65–$159.15$76.651
$1040.00Apr 21$109.00$119.00$114.00$138.10 10/26$114.00–$181.50$114.004
$1040.00Jan 15$37.80$44.20$41.00--$41.00–$74.00$37.801
$1040.00Sep 17$85.00$94.00$89.50--$89.50–$119.50$85.002
$1040.00Jan 21$103.00$109.00$106.00--$106.00–$133.50$103.002
$1100.00Nov 20$52.00$60.00$56.00$140.05 10/28$56.00–$196.30$56.003
$1100.00Dec 18$59.80$67.00$63.40$205.00 10/02$63.40–$196.15$63.40--
$1030.00Nov 20$17.10$24.50$20.80$57.00 10/19$20.80–$129.55$20.8020
$1030.00Dec 18$26.00$33.50$29.75--$29.75–$62.00$26.001
$1110.00Dec 18$65.40$74.00$69.70$215.00 10/02$69.70–$207.15$69.70--
$1020.00Nov 20$15.00$21.90$18.45$44.70 10/22$18.45–$120.50$18.4549
$1020.00Jan 15$30.00$36.90$33.45$85.52 10/28$33.45–$125.40$33.451
$1020.00Mar 19$47.30$55.40$51.35$85.02 10/30$51.35–$134.20$51.3514
$1020.00Sep 17$77.00$86.00$81.50--$81.50–$108.50$77.001
$1020.00Jan 21$92.00$101.00$96.50--$96.50–$123.00$92.001
$1020.00Dec 15$124.00$133.00$128.50--$128.50–$153.10$124.00400
$1120.00Nov 20$64.80$73.00$68.90--$68.90–$68.90—$64.806
$1120.00Mar 19$95.00$104.00$99.50--$99.50–$99.50—$95.003
$1010.00Nov 20$12.00$18.50$15.25$42.57 10/23$15.25–$110.85$15.251
$1010.00Dec 18$20.00$27.00$23.50$126.75 10/02$23.50–$113.45$23.504
$1010.00Dec 15$120.00$128.00$124.00$157.38 10/28$124.00–$175.50$124.00400
$1000.00Nov 20$9.10$15.90$12.50$38.50 10/30$12.50–$103.00$12.5099
$1000.00Dec 18$16.50$24.10$20.30$50.00 10/26$20.30–$105.90$20.3034
$1000.00Jan 15$24.70$30.60$27.65$55.00 10/30$27.65–$109.50$27.655
$1000.00Mar 19$40.10$48.20$44.15$69.40 10/30$44.15–$119.50$44.159
$1000.00Sep 17$68.00$78.00$73.00$120.70 10/12$73.00–$140.00$73.0036
$1000.00Jan 21$83.00$92.00$87.50$137.90 10/08$87.50–$150.50$87.5050
$1000.00Dec 15$116.00$124.00$120.00$143.10 10/30$120.00–$170.50$120.00712
$1000.00Feb 19$35.00$43.00$39.00--$39.00–$64.45$35.001
$1140.00Nov 20$79.00$88.00$83.50--$83.50–$83.50—$79.001
$990.00Nov 20$7.00$13.40$10.20$45.10 10/27$10.20–$94.85$10.2093
$990.00Dec 15$111.90$121.00$116.45$146.90 10/28$116.45–$164.50$116.451
$990.00Dec 18$16.10$21.70$18.90--$18.90–$41.30$16.102
$990.00May 21$50.90$57.00$53.95--$53.95–$53.95—$50.901
$1150.00Dec 18$93.20$101.00$97.10--$97.10–$97.10—$93.201
$980.00Nov 20$5.50$11.50$8.50$46.40 10/13$8.50–$86.95$8.502
$980.00Dec 18$12.00$19.60$15.80$50.10 10/27$15.80–$91.25$15.805
$980.00Jan 15$17.80$25.00$21.40$42.70 10/19$21.40–$95.10$21.403
$980.00Mar 19$36.50$41.50$39.00$66.10 10/30$39.00–$106.15$39.0015
$980.00May 21$46.30$54.00$50.15$83.00 10/27$50.15–$116.15$50.153
$980.00Jan 21$76.00$85.00$80.50--$80.50–$103.50$76.001
$1160.00Dec 18$101.00$109.00$105.00--$105.00–$105.00—$101.001
$1160.00Dec 15$193.00$202.00$197.50--$197.50–$197.50—$193.0050
$970.00Nov 20$3.00$8.40$5.70$39.00 10/29$5.70–$80.30$5.70113
$970.00Dec 18$10.20$17.00$13.60$35.80 10/30$13.60–$83.25$13.603
$960.00Nov 20$4.70$8.40$6.55$34.00 10/29$6.55–$73.40$6.5554
$960.00Dec 18$9.90$15.50$12.70$26.40 10/22$12.70–$76.65$12.702
$960.00Jan 15$14.90$20.60$17.75$37.70 10/30$17.75–$81.10$17.7515
$960.00Mar 19$28.10$36.30$32.20$63.10 10/28$32.20–$94.35$32.206
$960.00Sep 17$54.00$64.00$59.00$107.50 10/05$59.00–$116.00$59.00--
$960.00Jan 21$69.00$78.00$73.50--$73.50–$94.50$69.001
$1180.00Nov 20$112.00$121.00$116.50--$116.50–$116.50—$112.001
$950.00Nov 20$1.35$7.60$4.47$21.40 10/30$4.47–$67.50$4.47106
$950.00Dec 18$6.50$14.20$10.35$24.60 10/30$10.35–$70.85$10.356
$940.00Nov 20$1.60$5.70$3.65$18.40 10/30$3.65–$60.00$3.6542
$940.00Dec 18$6.70$12.70$9.70$21.60 10/30$9.70–$64.80$9.7010
$940.00Jan 15$12.00$17.00$14.50$38.00 10/29$14.50–$69.10$14.5078
$940.00Mar 19$23.30$31.00$27.15$58.30 10/28$27.15–$83.20$27.15641
$940.00Jun 17$38.00$45.00$41.50$59.10 10/23$41.50–$95.70$41.504
$940.00Feb 19$18.90$26.70$22.80--$22.80–$39.95$18.902
$940.00May 21$34.50$42.00$38.25--$38.25–$56.85$34.501
$940.00Jan 21$61.00$71.00$66.00--$66.00–$86.50$61.001
$1200.00Dec 15$216.00$225.00$220.50--$220.50–$220.50—$216.002
$930.00Nov 20$0.90$7.20$4.05$13.40 10/30$4.05–$53.75$4.0522
$930.00Dec 18$5.50$11.60$8.55$19.20 10/30$8.55–$59.45$8.5514
$930.00Dec 15$89.00$98.00$93.50$99.10 10/19$93.50–$133.00$93.503
$920.00Nov 20$0.05$8.00$4.03$10.30 10/22$4.03–$47.90$4.0320
$920.00Dec 18$4.60$9.50$7.05$16.50 10/30$7.05–$53.55$7.0511
$920.00Jan 15$8.10$13.70$10.90$27.30 10/27$10.90–$58.50$10.9025
$920.00Mar 19$18.90$27.10$23.00$48.10 10/28$23.00–$72.55$23.00585
$920.00May 21$28.80$37.00$32.90$92.90 09/24$32.90–$82.00$32.901
$920.00Jun 17$32.70$40.00$36.35$52.80 10/30$36.35–$85.55$36.3584
$920.00Feb 19$17.20$22.80$20.00--$20.00–$33.45$17.202
$920.00Jan 21$57.00$64.00$60.50--$60.50–$79.90$57.008
$920.00Dec 15$85.00$95.00$90.00--$90.00–$108.50$85.002
$1220.00Mar 19$165.30$173.00$169.15--$169.15–$169.15—$165.301
$910.00Nov 20$0.05$6.00$3.03$14.50 10/28$3.03–$42.65$3.0313
$910.00Dec 18$2.70$9.30$6.00$14.80 10/23$6.00–$48.85$6.004
$910.00Feb 19$15.50$21.00$18.25$29.60 10/16$18.25–$62.30$18.25110
$910.00May 21$26.00$35.00$30.50$45.09 10/16$30.50–$77.15$30.509
$910.00Dec 15$82.00$91.00$86.50$98.00 10/23$86.50–$122.50$86.502
$900.00Nov 20$1.10$2.20$1.65$8.65 10/30$1.65–$37.85$1.65170
$900.00Dec 18$3.10$6.70$4.90$15.00 10/30$4.90–$43.65$4.9028
$900.00Jan 15$6.00$8.90$7.45$17.50 10/30$7.45–$47.80$7.4542
$900.00Feb 19$11.50$19.80$15.65$27.41 10/19$15.65–$57.50$15.6528
$900.00Mar 19$15.20$23.40$19.30$31.70 10/16$19.30–$63.30$19.3041
$900.00May 21$25.00$33.00$29.00$82.50 09/24$29.00–$72.50$29.004
$900.00Jun 17$28.10$36.00$32.05$54.00 10/29$32.05–$75.80$32.057
$900.00Sep 17$37.00$46.00$41.50$107.00 09/29$41.50–$86.00$41.5010

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 814
Total Puts 812
Put/Call Ratio 1.00
Net Difference 2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,775
Total Puts 2,362
Average Put/Call Ratio 0.81
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