Tour v536
MCK
MCKESSON CORP
$1072.00 +0.24%
$1062.29 (-0.91%)🌙
as of 11/05 06:40 PM
(11/4 18:06) ◀
|
Thursday, November 5, 2026 (6:40pm)
January 2026
|
▶ (11/6 18:38)
◀ 11/5 18:40 ▶

Option Volume

Detail
ℹ
Current (11/05) 1,950
Calls: 1,267 (65%)
Puts: 683 (35%)
Prior (11/04) 1,626
Calls: 814 (50%)
Puts: 812 (50%)
Current vs Prior +19.93%
Calls: +55.65% (Calls)
Puts: -15.89% (Puts)
Prior 7-Day Total 6,140
Calls: 3,148 (51%)
Puts: 2,992 (49%)
Prior 7-Day Average 877
Calls: 449 (51%)
Puts: 427 (49%)
Current vs Prior 7-Day Avg +122.31%
Calls: +181.73%
Puts: +59.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $12.60M
Calls: $9.09M (72%)
Puts: $3.51M (28%)
Prior (11/04) $8.95M
Calls: $7.90M (88%)
Puts: $1.05M (12%)
Current vs Prior +40.82%
Calls: +15.16%
Puts: +233.67%
Prior 7-Day Total $50.63M
Calls: $37.54M (74%)
Puts: $13.09M (26%)
Prior 7-Day Average $7.23M
Calls: $5.36M (74%)
Puts: $1.87M (26%)
Current vs Prior 7-Day Avg +74.22%
Calls: +69.61%
Puts: +87.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.54
Prior (11/04) 1.00
Current vs Prior -45.96%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -39.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 4,584
Calls: 3,254 (71%)
Puts: 1,330 (29%)
Prior (11/04) 23,156
Calls: 12,798 (55%)
Puts: 10,358 (45%)
Current vs Prior -80.20%
Prior 7-Day Total 61,095
Calls: 34,564 (57%)
Puts: 26,531 (43%)
Prior 7-Day Average 8,727
Calls: 4,937 (57%)
Puts: 3,790 (43%)
Current vs Prior 7-Day Avg -47.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 5.49% | 8.18%
Prior 7.82% | 9.57%
Current vs Prior -29.77% | -14.53%
Prior 7-Day Avg 8.45% | 10.19%
Current vs 7-Day Avg -35.00% | -19.73%
Prior 7-Day Eod 7.82% | 9.57%
Current vs 7-Day Eod -29.77% | -14.53%
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% | 10.95%
Calls: 10.28% | 11.19%
Puts: 17.72% | 10.71%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.86% | 13.21%
Calls: 20.28% | 12.54%
Puts: 23.45% | 13.90%
Current vs 7-Day Avg -35.97% | -17.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($9.09M). Dollar volume significantly above 7-day average (74% higher). Volume explosion - 122% above 7-day average (1,950 vs avg 877). Bullish P/C ratio of 0.54.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 25 of results (avg 5.8%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Nov 20211.00219.20$215.103.8%10.99--
$900.00Dec 18177.00184.00$180.503.9%10.9754
$900.00Nov 20172.00179.10$175.554.0%1010.98203
$870.00Nov 20201.00209.40$205.204.1%10.99--
$910.00Dec 18166.90174.70$170.804.6%80.9518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Dec 18202.70209.80$206.253.4%11.00--
$1280.00Nov 20202.60210.90$206.754.0%21.00--
$1250.00Dec 18173.50181.00$177.254.2%11.00--
$1260.00Nov 20182.60191.00$186.804.5%41.00--
$1240.00Nov 20162.60170.60$166.604.8%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. 39 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Nov 20211.00219.20$215.103.8%10.99--
$870.00Nov 20201.00209.40$205.204.1%10.99--
$900.00Nov 20172.00179.10$175.554.0%1010.98203
$900.00Dec 18177.00184.00$180.503.9%10.9754
$930.00Nov 20142.00150.00$146.005.5%310.9636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1140.00Nov 2067.5075.70$71.6011.5%11.00--
$1160.00Nov 2085.1093.00$89.058.9%11.00--
$1220.00Nov 20142.60150.60$146.605.5%11.00--
$1240.00Nov 20162.60170.60$166.604.8%11.00--
$1260.00Nov 20182.60191.00$186.804.5%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 1.1K, top 113)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Nov 208.0015.00$11.5060.9%1130.2897
$1160.00Nov 203.406.80$5.1066.7%1040.1419
$900.00Nov 20172.00179.10$175.554.0%1010.98203
$1000.00Dec 1889.6094.70$92.155.5%680.81347
$1180.00Nov 201.706.30$4.00115.0%620.1111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Nov 2037.3044.60$40.9517.8%740.703
$1080.00Nov 2025.4031.00$28.2019.9%660.5610
$970.00Nov 201.553.20$2.3869.3%410.07146
$950.00Nov 200.202.40$1.30169.2%150.04107
$1050.00Nov 2012.4016.70$14.5529.6%130.356

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 11.4%, max 25.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1080.00Nov 20Dec 1832.3%25.9%25.0%23222
$1050.00Nov 20Dec 1829.1%26.6%9.3%1099
$1100.00Nov 20Dec 1831.5%29.5%6.7%43315
$1140.00Nov 20Dec 1830.5%29.5%3.4%3541
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1060.00Nov 20Dec 1829.7%26.4%12.5%613

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 23.24, avg 7.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1220.00$1260.00Dec 18$1.65$38.35$1.6512%23.24$1221.65
$1140.00$1160.00Nov 20$1.20$18.80$1.2018%15.67$1141.20
$1050.00$1070.00Dec 18$10.40$9.60$10.4063%0.92$1060.40
$1050.00$1060.00Nov 20$5.25$4.75$5.2568%0.90$1055.25
$1180.00$1200.00Dec 18$1.95$18.05$1.9519%9.26$1181.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$940.00$920.00Dec 18$0.65$19.35$0.659%29.77$939.35
$1020.00$1000.00Nov 20$1.95$18.05$1.9519%9.26$1018.05
$1050.00$1040.00Nov 20$2.55$7.45$2.5535%2.92$1047.45
$970.00$960.00Nov 20$0.16$9.84$0.167%61.50$969.84
$980.00$970.00Nov 20$0.27$9.73$0.278%36.04$979.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.49, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1260.00$1280.00Dec 18$2.40$2.40$17.6091%0.14$1262.40
$1120.00$1140.00Nov 20$5.20$5.20$14.8072%0.35$1125.20
$1160.00$1180.00Dec 18$5.10$5.10$14.9075%0.34$1165.10
$1180.00$1200.00Nov 20$2.10$2.10$17.9089%0.12$1182.10
$1080.00$1090.00Dec 18$5.25$5.25$4.7550%1.11$1085.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$880.00$870.00Nov 20$3.30$3.30$6.7094%0.49$876.70
$1050.00$1020.00Dec 18$10.70$10.70$19.3061%0.55$1039.30
$920.00$900.00Dec 18$2.03$2.03$17.9792%0.11$917.97
$1060.00$1050.00Nov 20$4.50$4.50$5.5058%0.82$1055.50
$1040.00$1030.00Nov 20$3.20$3.20$6.8071%0.47$1036.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $14.20, cheapest $15.60)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1080.00Nov 20Dec 18$15.6032.3%25.9%
$1070.00Nov 20Dec 18$15.8528.9%26.1%
$1050.00Nov 20Dec 18$15.2529.1%26.6%
$1100.00Nov 20Dec 18$15.5531.5%29.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1060.00Nov 20Dec 18$12.6029.7%26.4%
$1050.00Nov 20Dec 18$13.0029.1%26.6%
$1100.00Nov 20Dec 18$11.5531.5%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 5.02% of stock, avg 7.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1070.00Nov 20$30.65$23.15$53.80$1016.20$1123.805.02%
$1080.00Nov 20$25.95$28.20$54.15$1025.85$1134.155.05%
$1060.00Nov 20$36.40$19.05$55.45$1004.55$1115.455.17%
$1050.00Nov 20$41.65$14.55$56.20$993.80$1106.205.24%
$1100.00Nov 20$17.10$40.95$58.05$1041.95$1158.055.42%
$1040.00Nov 20$47.55$12.00$59.55$980.45$1099.555.56%
$1030.00Nov 20$55.25$8.80$64.05$965.95$1094.055.97%
$1120.00Nov 20$11.50$55.30$66.80$1053.20$1186.806.23%
$1140.00Nov 20$6.30$71.60$77.90$1062.10$1217.907.27%
$1050.00Dec 18$56.90$27.55$84.45$965.55$1134.457.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.30% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1160.00$1030.00Nov 20$5.10$8.80$13.90$1016.10$1173.90
$1140.00$1030.00Nov 20$6.30$8.80$15.10$1014.90$1155.10
$1160.00$1040.00Nov 20$5.10$12.00$17.10$1022.90$1177.10
$1140.00$1040.00Nov 20$6.30$12.00$18.30$1021.70$1158.30
$1120.00$1030.00Nov 20$11.50$8.80$20.30$1009.70$1140.30
$1120.00$1040.00Nov 20$11.50$12.00$23.50$1016.50$1143.50
$1160.00$1050.00Nov 20$5.10$14.55$19.65$1030.35$1179.65
$1140.00$1050.00Nov 20$6.30$14.55$20.85$1029.15$1160.85
$1120.00$1050.00Nov 20$11.50$14.55$26.05$1023.95$1146.05
$1150.00$980.00Dec 18$17.45$8.55$26.00$954.00$1176.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 0.37, avg credit $4.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
870/8801180/1200Nov 20$5.40$14.6082%0.37$874.60$1185.40
870/8801120/1140Nov 20$8.50$11.5066%0.74$871.50$1128.50
900/9201160/1180Dec 18$7.13$12.8768%0.55$912.87$1167.13
870/8801160/1180Nov 20$4.40$15.6079%0.28$875.60$1164.40
870/8901160/1180Dec 18$5.65$14.3570%0.39$884.35$1165.65
1000/10201160/1180Dec 18$10.05$9.9548%1.01$1009.95$1170.05
950/9601180/1200Nov 20$3.02$16.9883%0.18$956.98$1183.02
870/8801140/1160Nov 20$4.50$15.5075%0.29$875.50$1144.50
950/9601150/1160Dec 18$3.45$6.5561%0.53$956.55$1153.45
980/10001160/1180Dec 18$8.45$11.5554%0.73$991.55$1168.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1100.00$1120.00$1140.00Nov 20$0.40$19.6020%49.00
$1140.00$1160.00$1180.00Nov 20$0.10$19.907%199.00
$1180.00$1200.00$1220.00Dec 18$0.15$19.856%132.33
$1130.00$1140.00$1150.00Dec 18$0.30$9.706%32.33
$1040.00$1050.00$1060.00Nov 20$0.65$9.3511%14.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1080.00$1100.00$1120.00Nov 20$1.60$18.4028%11.50
$1100.00$1120.00$1140.00Nov 20$1.95$18.0530%9.26
$1060.00$1100.00$1140.00Dec 18$6.55$33.4531%5.11
$1120.00$1140.00$1160.00Nov 20$1.15$18.8517%16.39
$960.00$970.00$980.00Nov 20$0.11$9.892%89.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-13.85, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1120.00$1140.001:2Nov 20-$1.10$18.90
$1260.00$1280.001:2Dec 18-$0.05$19.95
$1220.00$1260.001:2Dec 18-$3.20$36.80
$1200.00$1260.001:2Nov 20-$3.00$57.00
$1100.00$1120.001:2Nov 20-$5.90$14.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1250.00$1160.001:2Dec 18-$13.85$76.15
$1220.00$1160.001:2Nov 20-$31.50$28.50
$1100.00$1060.001:2Dec 18-$10.80$29.20
$1050.00$1020.001:2Dec 18-$6.15$23.85
$1140.00$1100.001:2Dec 18-$25.10$14.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 3.23%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1090.00Dec 18$34.600.471.7%3.23%4.91%13127
$1080.00Dec 18$38.700.510.8%3.61%4.36%6198
$1100.00Dec 18$29.300.442.6%2.73%5.35%15254
$1130.00Dec 18$18.900.335.4%1.76%7.17%4--
$1150.00Dec 18$14.900.287.3%1.39%8.67%7--
$1140.00Dec 18$16.100.306.3%1.50%7.85%5--
$1160.00Dec 18$12.700.258.2%1.18%9.39%7--
$1180.00Dec 18$6.500.1910.1%0.61%10.68%979
$1080.00Nov 20$22.900.490.8%2.14%2.88%1724
$1100.00Nov 20$13.900.382.6%1.30%3.91%2861

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. 198 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 01-21 call last traded $161.30 on 10/30 (now $206.50/$213.00) — try a limit near $206.50. Also watch the $1060.00 01-21 call last traded $113.96 on 10/29 (now $174.00/$180.00) — try a limit near $174.00; the $1020.00 01-21 call last traded $149.78 on 10/23 (now $193.00/$201.00) — try a limit near $193.00. Most tradeable put: the $910.00 12-15 put last traded $98.00 on 10/23 (now $83.00/$91.00) — try a limit near $87.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1070.00Nov 20$27.30$34.00$30.65$6.29 10/29$4.13–$39.25$27.30--
$1070.00Dec 18$43.50$49.50$46.50$23.80 10/30$5.55–$49.95$43.50--
$1070.00Dec 15$234.90$241.00$237.95--$234.50–$237.95$234.901
$1080.00Nov 20$22.90$29.00$25.95$13.50 10/30$5.00–$34.95$22.9024
$1080.00Dec 18$38.70$44.40$41.55$21.03 10/30$5.25–$44.95$38.70198
$1080.00Jan 15$50.90$57.30$54.10--$54.10–$54.80$50.9020
$1080.00Feb 19$71.00$76.50$73.75--$73.50–$73.75$71.005
$1080.00Mar 19$80.40$85.60$83.00--$81.50–$83.00$80.4019
$1080.00Dec 15$230.00$236.10$233.05--$229.50–$233.05$230.003
$1060.00Nov 20$33.40$39.40$36.40$18.00 10/30$3.35–$44.80$33.4025
$1060.00Dec 18$49.40$54.60$52.00$14.40 10/28$6.55–$55.30$49.40--
$1060.00Jan 15$62.10$67.70$64.90$38.20 10/30$10.40–$65.50$62.10--
$1060.00Feb 19$80.50$87.30$83.90$49.50 10/19$18.40–$83.90$80.50--
$1060.00Mar 19$90.60$96.00$93.30$62.10 10/23$24.25–$93.30$90.60--
$1060.00Jun 17$117.70$125.50$121.60$88.00 10/16$41.95–$121.60$117.70--
$1060.00Sep 17$144.00$150.00$147.00$77.00 10/12$59.00–$147.00$144.00--
$1060.00Jan 21$174.00$180.00$177.00$113.96 10/29$82.50–$177.00$174.0013
$1060.00Jul 21$210.00$217.00$213.50--$167.50–$213.50$210.001
$1060.00Dec 15$239.30$246.00$242.65--$239.00–$242.65$239.302
$1090.00Dec 18$34.60$38.00$36.30--$36.30–$40.50$34.60127
$1050.00Nov 20$39.00$44.30$41.65$22.00 10/30$4.48–$50.55$39.0099
$1050.00Dec 18$53.50$60.30$56.90$16.00 10/28$8.05–$61.05$53.50--
$1100.00Nov 20$13.90$20.30$17.10--$17.10–$26.55$13.9061
$1100.00Dec 18$29.30$36.00$32.65--$32.65–$36.50$29.30254
$1100.00Jan 15$42.50$47.90$45.20--$45.20–$45.60$42.5037
$1100.00Mar 19$69.70$76.20$72.95--$72.10–$72.95$69.7048
$1100.00Dec 15$220.20$227.00$223.60--$220.00–$223.60$220.2027
$1040.00Nov 20$44.10$51.00$47.55$22.50 10/30$5.50–$56.40$44.10108
$1040.00Dec 18$60.80$66.60$63.70$35.45 10/30$9.50–$66.45$60.80--
$1040.00Jan 15$72.90$79.20$76.05$45.50 10/22$13.90–$76.80$72.90--
$1040.00Feb 19$92.30$97.90$95.10$57.10 10/19$23.00–$95.10$92.308
$1040.00Mar 19$100.00$106.50$103.25$49.50 10/28$29.20–$103.25$100.00--
$1040.00May 21$123.90$129.70$126.80$66.90 10/28$43.50–$126.80$123.90--
$1040.00Jun 17$130.40$135.50$132.95$91.90 10/16$47.95–$132.95$130.40--
$1040.00Jan 21$183.00$190.00$186.50$101.10 10/08$89.35–$186.50$183.00--
$1040.00Dec 15$249.00$256.00$252.50$201.99 10/23$141.00–$252.50$249.00--
$1030.00Nov 20$52.30$58.20$55.25$14.36 10/28$6.10–$62.65$52.30215
$1030.00Dec 18$67.80$73.30$70.55$37.30 10/30$10.65–$72.85$67.80--
$1030.00May 21$128.00$134.60$131.30$73.63 10/13$47.00–$131.30$128.002
$1030.00Dec 15$252.00$261.00$256.50$205.71 10/26$145.00–$256.50$252.00--
$1120.00Nov 20$8.00$15.00$11.50--$11.50–$19.00$8.0097
$1120.00Jan 15$33.10$40.00$36.55--$36.55–$37.95$33.1020
$1020.00Nov 20$59.70$66.30$63.00$35.51 10/30$8.75–$68.70$59.70--
$1020.00Dec 18$74.00$80.30$77.15$46.00 10/16$12.50–$79.90$74.00--
$1020.00Jan 15$86.40$91.70$89.05$47.10 10/30$17.90–$89.50$86.4054
$1020.00Feb 19$104.80$110.80$107.80$74.00 10/30$28.05–$107.80$104.80--
$1020.00May 21$134.80$140.50$137.65$90.35 10/30$49.50–$137.65$134.80--
$1020.00Sep 17$163.00$172.00$167.50$125.00 10/26$73.00–$167.50$163.00--
$1020.00Jan 21$193.00$201.00$197.00$149.78 10/23$96.50–$197.00$193.004
$1020.00Dec 15$259.40$266.00$262.70$192.24 10/29$148.60–$262.70$259.40--
$1020.00Mar 19$112.30$118.90$115.60--$75.40–$115.60$112.302
$1020.00Apr 21$212.00$220.00$216.00--$216.00–$216.00—$212.001
$1020.00Jul 21$229.00$238.00$233.50--$233.50–$233.50—$229.002
$1010.00Nov 20$67.00$75.50$71.25$44.00 10/30$9.10–$76.50$67.0048
$1010.00Dec 18$81.30$87.70$84.50$47.40 10/30$14.55–$86.50$81.3033
$1010.00Dec 15$264.40$271.00$267.70$197.30 10/29$153.00–$267.70$264.40--
$1140.00Nov 20$3.40$9.20$6.30--$6.30–$13.50$3.4041
$1140.00Jan 15$26.00$33.00$29.50--$29.50–$31.15$26.0019
$1140.00Mar 19$53.50$59.90$56.70--$55.90–$56.70$53.507
$1140.00Jun 17$81.40$87.20$84.30--$82.80–$84.30$81.4029
$1000.00Nov 20$76.00$84.10$80.05$29.10 10/29$11.85–$83.45$76.00--
$1000.00Dec 18$89.60$94.70$92.15$57.13 10/30$16.95–$93.90$89.60347
$1000.00Jan 15$99.90$106.30$103.10$57.90 10/30$23.25–$103.10$99.90--
$1000.00Feb 19$115.90$124.00$119.95$75.00 10/30$34.20–$120.00$115.90--
$1000.00Mar 19$125.00$131.00$128.00$80.80 10/30$41.85–$128.00$125.00--
$1000.00May 21$144.70$153.80$149.25$55.30 10/05$57.00–$149.25$144.70--
$1000.00Jun 17$152.30$160.00$156.15$62.00 10/05$62.15–$156.15$152.30--
$1000.00Jan 21$206.50$213.00$209.75$161.30 10/30$105.00–$209.75$206.5074
$1000.00Dec 15$268.00$277.00$272.50$201.26 10/29$157.00–$272.50$268.00--
$990.00Nov 20$87.00$92.60$89.80$45.00 10/30$14.25–$92.45$87.00--
$990.00Dec 18$97.00$103.20$100.10$50.00 10/26$19.70–$101.10$97.00--
$990.00May 21$152.00$159.80$155.90$96.68 10/14$60.45–$155.90$152.00--
$990.00Jul 21$247.00$254.00$250.50$181.99 10/27$138.50–$250.50$247.00--
$990.00Dec 15$275.00$282.00$278.50$224.29 10/26$161.50–$278.50$275.00--
$1160.00Nov 20$3.40$6.80$5.10--$5.10–$5.10—$3.4019
$1160.00Feb 19$37.60$45.00$41.30--$41.30–$41.30—$37.6012
$1160.00Mar 19$46.10$52.40$49.25--$49.25–$49.25—$46.1063
$980.00Nov 20$94.00$102.10$98.05--$98.05–$98.05—$94.0088
$980.00Jan 15$115.70$120.90$118.30--$118.30–$118.30—$115.7085
$980.00Mar 19$139.00$144.80$141.90--$141.90–$141.90—$139.0020
$980.00Jan 21$218.00$224.00$221.00--$221.00–$221.00—$218.0042
$1180.00Nov 20$1.70$6.30$4.00--$4.00–$4.00—$1.7011
$1180.00Dec 18$6.50$14.00$10.25--$10.25–$10.25—$6.5079
$1180.00Jun 17$67.10$72.00$69.55--$69.55–$69.55—$67.101
$1180.00Jan 21$120.00$126.00$123.00--$123.00–$123.00—$120.0016
$960.00Jan 21$228.00$236.00$232.00--$232.00–$232.00—$228.0033
$1200.00Nov 20$0.00$3.80$1.90--$1.90–$1.90—--23
$940.00Jan 15$147.90$154.50$151.20--$151.20–$151.20—$147.9059
$930.00Nov 20$142.00$150.00$146.00--$146.00–$146.00—$142.0036
$1220.00Jan 15$10.00$15.00$12.50--$12.50–$12.50—$10.0018
$1220.00Feb 19$22.10$27.70$24.90--$24.90–$24.90—$22.1011
$1220.00Mar 19$29.70$33.60$31.65--$31.65–$31.65—$29.7021
$910.00Nov 20$162.10$169.70$165.90--$165.90–$165.90—$162.1022
$910.00Dec 18$166.90$174.70$170.80--$170.80–$170.80—$166.9018
$900.00Nov 20$172.00$179.10$175.55--$175.55–$175.55—$172.00203
$900.00Dec 18$177.00$184.00$180.50--$180.50–$180.50—$177.0054
$900.00Mar 19$200.10$206.90$203.50--$203.50–$203.50—$200.1037
$1250.00Jan 15$6.70$12.00$9.35--$9.35–$9.35—$6.702
$1260.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--12
$1260.00Feb 19$16.00$20.40$18.20--$18.20–$18.20—$16.009
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1070.00Nov 20$20.50$25.80$23.15$175.00 10/02$23.15–$160.10$23.1514
$1080.00Nov 20$25.40$31.00$28.20$185.00 10/01$28.20–$170.20$28.2010
$1080.00Jan 15$47.70$53.70$50.70$131.76 10/28$50.70–$171.35$50.70--
$1060.00Nov 20$16.10$22.00$19.05$164.90 10/02$19.05–$150.70$19.0511
$1060.00Jan 15$38.20$43.40$40.80$112.20 10/13$40.80–$153.35$40.80--
$1060.00Dec 18$29.00$34.30$31.65--$31.65–$81.50$29.002
$1090.00Dec 18$43.20$49.40$46.30$195.00 10/02$46.30–$180.70$46.30--
$1050.00Nov 20$12.40$16.70$14.55--$14.55–$14.55—$12.406
$1100.00Nov 20$37.30$44.60$40.95$140.05 10/28$40.95–$190.40$40.953
$1100.00Dec 18$49.30$55.70$52.50$205.00 10/02$52.50–$190.35$52.501
$1100.00Jan 15$58.80$63.30$61.05--$61.05–$61.05—$58.8020
$1040.00Nov 20$9.10$14.90$12.00$61.20 10/16$12.00–$131.80$12.0027
$1040.00Mar 19$50.20$56.40$53.30$84.80 10/22$53.30–$144.80$53.30--
$1040.00Jun 17$70.20$77.60$73.90$102.90 10/19$73.90–$154.25$73.90--
$1040.00Apr 21$110.00$118.00$114.00$138.10 10/26$114.00–$177.50$114.00--
$1110.00Dec 18$56.20$63.30$59.75$215.00 10/02$59.75–$200.70$59.75--
$1030.00Nov 20$6.30$11.30$8.80$57.00 10/19$8.80–$122.10$8.8020
$1120.00Nov 20$51.80$58.80$55.30--$55.30–$68.90$51.806
$1120.00Mar 19$90.60$96.10$93.35--$93.35–$99.50$90.603
$1020.00Nov 20$3.60$9.40$6.50$44.70 10/22$6.50–$114.35$6.50--
$1020.00Jan 15$22.40$29.30$25.85$85.52 10/28$25.85–$119.15$25.85--
$1020.00Mar 19$43.30$50.00$46.65$85.02 10/30$46.65–$129.25$46.65--
$1020.00Dec 18$14.00$19.70$16.85--$16.85–$16.85—$14.005
$1010.00Nov 20$3.40$7.30$5.35$42.57 10/23$5.35–$104.40$5.35--
$1010.00Dec 18$12.00$18.20$15.10$126.75 10/02$15.10–$108.70$15.10--
$1010.00Dec 15$121.00$130.00$125.50$157.38 10/28$124.00–$172.50$125.50--
$1000.00Nov 20$3.00$6.10$4.55$38.50 10/30$4.55–$96.75$4.55110
$1000.00Dec 18$9.40$14.40$11.90$50.00 10/26$11.90–$100.50$11.90--
$1000.00Jan 15$16.70$21.90$19.30$55.00 10/30$19.30–$103.75$19.305
$1000.00Mar 19$36.60$43.00$39.80$69.40 10/30$39.80–$115.40$39.80--
$1000.00Sep 17$68.00$75.00$71.50$120.70 10/12$71.50–$136.00$71.50--
$1000.00Jan 21$83.00$91.00$87.00$137.90 10/08$87.00–$146.50$87.00--
$1000.00Dec 15$117.00$125.00$121.00$143.10 10/30$120.00–$166.50$121.00--
$990.00Nov 20$1.20$5.30$3.25$45.10 10/27$3.25–$88.20$3.25--
$990.00Dec 15$112.00$122.00$117.00$146.90 10/28$116.45–$161.50$117.00--
$980.00Nov 20$0.20$5.10$2.65$46.40 10/13$2.65–$80.20$2.65--
$980.00Dec 18$6.20$10.90$8.55$50.10 10/27$8.55–$85.85$8.55--
$980.00Jan 15$12.20$17.30$14.75$42.70 10/19$14.75–$89.70$14.75--
$980.00Mar 19$29.20$36.30$32.75$66.10 10/30$32.75–$102.65$32.75--
$980.00May 21$42.70$52.00$47.35$83.00 10/27$47.35–$112.00$47.35--
$970.00Nov 20$1.55$3.20$2.38$39.00 10/29$2.38–$74.30$2.38146
$970.00Dec 18$4.80$10.40$7.60$35.80 10/30$7.60–$79.60$7.60--
$960.00Nov 20$0.35$4.10$2.22$34.00 10/29$2.22–$67.45$2.22--
$960.00Dec 18$3.60$8.90$6.25$26.40 10/22$6.25–$72.65$6.253
$960.00Jan 15$8.00$14.00$11.00$37.70 10/30$11.00–$76.60$11.00--
$960.00Mar 19$24.40$30.30$27.35$63.10 10/28$27.35–$90.75$27.35--
$960.00Sep 17$54.00$61.20$57.60$107.50 10/05$57.60–$112.40$57.60--
$950.00Nov 20$0.20$2.40$1.30$21.40 10/30$1.30–$60.25$1.30107
$950.00Dec 18$2.80$7.00$4.90$24.60 10/30$4.90–$66.75$4.906
$940.00Nov 20$0.05$3.00$1.53$18.40 10/30$1.53–$53.10$1.53--
$940.00Dec 18$2.05$7.80$4.93$21.60 10/30$4.93–$60.85$4.937
$940.00Jan 15$6.30$12.30$9.30$38.00 10/29$9.30–$63.25$9.30--
$940.00Mar 19$19.20$27.90$23.55$58.30 10/28$23.55–$79.70$23.55--
$940.00Jun 17$34.80$43.70$39.25$59.10 10/23$39.25–$92.45$39.25--
$930.00Nov 20$0.00$4.00$2.00$13.40 10/30$2.00–$47.25$2.00--
$930.00Dec 18$1.40$8.90$5.15$19.20 10/30$5.15–$55.00$5.15--
$930.00Dec 15$90.00$99.00$94.50$99.10 10/19$93.50–$129.50$94.50--
$920.00Nov 20$0.05$2.40$1.22$10.30 10/22$1.22–$43.50$1.2272
$920.00Dec 18$0.85$7.70$4.28$16.50 10/30$4.28–$49.80$4.28--
$920.00Jan 15$3.70$10.60$7.15$27.30 10/27$7.15–$52.80$7.15--
$920.00Mar 19$16.20$22.20$19.20$48.10 10/28$19.20–$69.15$19.20--
$920.00May 21$26.00$34.30$30.15$92.90 09/24$30.15–$78.50$30.15--
$920.00Jun 17$29.60$38.00$33.80$52.80 10/30$33.80–$82.30$33.80--
$910.00Nov 20$0.00$5.70$2.85$14.50 10/28$2.85–$37.85$2.85--
$910.00Dec 18$0.45$5.70$3.08$14.80 10/23$3.08–$44.80$3.08--
$910.00Feb 19$10.00$17.20$13.60$29.60 10/16$13.60–$59.05$13.60--
$910.00May 21$24.00$32.20$28.10$45.09 10/16$28.10–$73.60$28.10--
$910.00Dec 15$83.00$91.00$87.00$98.00 10/23$86.50–$120.50$87.002
$900.00Nov 20$0.05$2.40$1.22$8.65 10/30$1.22–$32.40$1.22--
$900.00Dec 18$1.20$3.30$2.25$15.00 10/30$2.25–$40.60$2.2531
$900.00Jan 15$3.40$7.50$5.45$17.50 10/30$5.45–$43.10$5.4552
$900.00Feb 19$9.30$15.10$12.20$27.41 10/19$12.20–$54.70$12.20--
$900.00Mar 19$12.80$19.40$16.10$31.70 10/16$16.10–$59.90$16.10--
$900.00May 21$21.50$30.40$25.95$82.50 09/24$25.95–$69.30$25.95--
$900.00Jun 17$25.00$34.00$29.50$54.00 10/29$29.50–$72.95$29.50--
$900.00Sep 17$36.00$46.00$41.00$107.00 09/29$41.00–$81.90$41.00--
$900.00Dec 15$80.00$87.20$83.60--$83.60–$83.60—$80.001
$890.00Dec 15$77.00$84.00$80.50--$80.50–$80.50—$77.003
$880.00Nov 20$0.00$8.80$4.40--$4.40–$4.40—--84
$880.00Dec 15$74.00$82.00$78.00--$78.00–$78.00—$74.004
$870.00Dec 18$0.30$3.80$2.05--$2.05–$2.05—$0.3013
$870.00Feb 19$8.00$12.90$10.45--$10.45–$10.45—$8.0010
$860.00Dec 18$0.80$3.10$1.95--$1.95–$1.95—$0.8017
$860.00Dec 17$36.00$44.00$40.00--$40.00–$40.00—$36.004
$860.00Jan 21$42.00$48.00$45.00--$45.00–$45.00—$42.0010
$850.00Dec 15$65.00$73.00$69.00--$69.00–$69.00—$65.002
$800.00Nov 20$0.00$2.20$1.10--$1.10–$1.10—--84
$800.00Mar 19$2.90$8.70$5.80--$5.80–$5.80—$2.9029
$800.00Dec 15$52.00$59.00$55.50--$55.50–$55.50—$52.001
$780.00Jan 15$0.15$3.60$1.88--$1.88–$1.88—$0.1541
$750.00Jan 21$21.20$26.30$23.75--$23.75–$23.75—$21.207
$740.00Dec 18$0.00$6.90$3.45--$3.45–$3.45—--150
$680.00Dec 18$0.00$5.50$2.75--$2.75–$2.75—--12
$640.00Nov 20$0.00$2.75$1.38--$1.38–$1.38—--32
$610.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--39
$610.00Sep 17$2.05$7.70$4.88--$4.88–$4.88—$2.053
$600.00Jan 15$0.00$6.90$3.45--$3.45–$3.45—--34
$450.00Jan 15$0.00$7.10$3.55--$3.55–$3.55—--81

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 1,267
Total Puts 683
Put/Call Ratio 0.54
Net Difference 584

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,148
Total Puts 2,992
Average Put/Call Ratio 0.89
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