Tour v533
MCK
MCKESSON CORP
$1005.66 +0.73%
(11/2 18:37) ◀
|
Tuesday, November 3, 2026 (2:05pm)
January 2026
|
▶ (11/3 18:04)
◀ 11/3 14:06 ▶

Option Volume

Detail
ℹ
Current (11/03 2:05pm) 567
Calls: 473 (83%)
Puts: 94 (17%)
Prior (08/05) 1,058
Calls: 677 (64%)
Puts: 381 (36%)
Current vs Prior -46.41%
Calls: -30.13% (Calls)
Puts: -75.33% (Puts)
Prior 7-Day Total 14,621
Calls: 7,716 (53%)
Puts: 6,905 (47%)
Prior 7-Day Average 2,088
Calls: 1,102 (53%)
Puts: 986 (47%)
Current vs Prior 7-Day Avg -72.85%
Calls: -57.09%
Puts: -90.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 2:05pm) $4.92M
Calls: $4.43M (90%)
Puts: $483.1K (10%)
Prior (08/05) $2.23M
Calls: $1.08M (48%)
Puts: $1.16M (52%)
Current vs Prior +120.25%
Calls: +311.72%
Puts: -58.18%
Prior 7-Day Total $37.03M
Calls: $13.51M (36%)
Puts: $23.52M (64%)
Prior 7-Day Average $5.29M
Calls: $1.93M (36%)
Puts: $3.36M (64%)
Current vs Prior 7-Day Avg -7.08%
Calls: +129.63%
Puts: -85.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 2:05pm) 0.20
Prior (08/05) 0.56
Current vs Prior -64.69%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -74.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 2:05pm) 22,997
Calls: 12,654 (55%)
Puts: 10,343 (45%)
Prior (08/05) 18,597
Calls: 12,322 (66%)
Puts: 6,275 (34%)
Current vs Prior +23.66%
Prior 7-Day Total 132,342
Calls: 77,020 (58%)
Puts: 55,322 (42%)
Prior 7-Day Average 18,906
Calls: 11,002 (58%)
Puts: 7,903 (42%)
Current vs Prior 7-Day Avg +21.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.66% | 10.19%
Prior 7.44% | 9.79%
Current vs Prior +16.41% | +4.08%
Prior 7-Day Avg 6.57% | 10.05%
Current vs 7-Day Avg +31.92% | +1.42%
Prior 7-Day Eod 7.44% | 9.79%
Current vs 7-Day Eod +16.41% | +4.08%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.00% | 12.09%
Calls: 14.38% | 9.61%
Puts: 13.62% | 14.57%
Prior 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Current vs Prior -4.50% | +23.37%
Prior 7-Day Avg 13.09% | 11.16%
Calls: 13.33% | 11.46%
Puts: 12.85% | 10.87%
Current vs 7-Day Avg +6.91% | +8.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($4.43M) vs puts ($483.1K). Massive premium surge with dollar volume up 120% vs prior. Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (473 calls vs 94 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH

📈 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 31 of results (avg 6.7%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Dec 18127.90132.50$130.203.5%--0.8412
$900.00Dec 18119.30124.10$121.703.9%--0.8355
$810.00Nov 20195.00203.50$199.254.3%--0.9411
$850.00Nov 20157.00164.50$160.754.7%--0.9262
$830.00Dec 18179.30188.00$183.654.7%--0.93112
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$940.00Nov 2013.5014.70$14.108.5%120.2334

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. 36 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Nov 20195.00203.50$199.254.3%--0.9411
$830.00Dec 18179.30188.00$183.654.7%--0.93112
$850.00Nov 20157.00164.50$160.754.7%--0.9262
$830.00Nov 20175.10184.40$179.755.2%--0.9212
$840.00Nov 20166.00174.50$170.255.0%--0.9242
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Nov 2050.7056.50$53.6010.8%--0.5820
$1020.00Nov 2045.0051.00$48.0012.5%--0.5449

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 178, top 64)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Nov 2029.3031.10$30.206.0%640.42271
$1020.00Nov 2030.8035.80$33.3015.0%200.4686
$990.00Nov 2046.8050.80$48.808.2%100.5759
$1100.00Dec 1814.2017.80$16.0022.5%80.24267
$1010.00Nov 2035.5040.40$37.9512.9%60.4947
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Nov 2034.6040.10$37.3514.7%240.47102
$900.00Dec 1811.4012.90$12.1512.3%160.1713
$940.00Nov 2013.5014.70$14.108.5%120.2334
$930.00Nov 2010.7012.30$11.5013.9%20.2022
$950.00Nov 2015.2017.70$16.4515.2%20.27148

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 30.9%, max 36.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1060.00Nov 20Dec 1846.9%34.5%36.1%--62
$1000.00Nov 20Dec 1845.2%33.5%35.0%2458
$1050.00Nov 20Dec 1847.0%34.8%35.0%--135
$1080.00Nov 20Dec 1845.7%34.1%34.1%--206
$1100.00Nov 20Dec 1845.4%34.1%33.1%8326
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1000.00Nov 20Dec 1845.2%33.5%35.0%24136
$940.00Nov 20Dec 1844.9%34.8%29.1%1244
$920.00Nov 20Dec 1845.3%35.9%26.4%--31
$930.00Nov 20Dec 1844.7%35.4%26.2%236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 2.23, avg 5.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1020.00$1030.00Nov 20$3.10$6.90$3.1046%2.23$1023.10
$990.00$1000.00Nov 20$4.30$5.70$4.3058%1.33$994.30
$960.00$970.00Nov 20$5.90$4.10$5.9070%0.69$965.90
$1040.00$1050.00Nov 20$2.85$7.15$2.8538%2.51$1042.85
$1110.00$1150.00Dec 18$5.35$34.65$5.3521%6.48$1115.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$920.00$910.00Nov 20$0.40$9.60$0.4018%24.00$919.60
$880.00$870.00Nov 20$0.30$9.70$0.3010%32.33$879.70
$900.00$890.00Dec 18$1.00$9.00$1.0017%9.00$899.00
$840.00$830.00Nov 20$0.18$9.82$0.188%54.56$839.82
$830.00$820.00Dec 18$0.25$9.75$0.257%39.00$829.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.50, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1120.00$1140.00Nov 20$3.95$3.95$16.0586%0.25$1123.95
$1030.00$1040.00Nov 20$4.90$4.90$5.1058%0.96$1034.90
$1060.00$1070.00Nov 20$3.65$3.65$6.3569%0.57$1063.65
$1020.00$1040.00Dec 18$9.10$9.10$10.9053%0.83$1029.10
$1100.00$1120.00Nov 20$3.20$3.20$16.8081%0.19$1103.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$830.00$820.00Nov 20$3.32$3.32$6.6892%0.50$826.68
$860.00$850.00Dec 18$3.20$3.20$6.8089%0.47$856.80
$1000.00$940.00Dec 18$23.05$23.05$36.9554%0.62$976.95
$920.00$900.00Dec 18$5.45$5.45$14.5578%0.37$914.55
$970.00$960.00Nov 20$4.30$4.30$5.7065%0.75$965.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $9.04, cheapest $7.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1060.00Nov 20Dec 18$7.1546.9%34.5%
$1050.00Nov 20Dec 18$8.0047.0%34.8%
$1000.00Nov 20Dec 18$8.5545.2%33.5%
$970.00Nov 20Dec 18$9.7045.4%34.2%
$1040.00Nov 20Dec 18$9.1046.5%35.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1000.00Nov 20Dec 18$7.9045.2%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 8.08% of stock, avg 9.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1020.00Nov 20$33.30$48.00$81.30$938.70$1101.308.08%
$990.00Nov 20$48.80$32.75$81.55$908.45$1071.558.11%
$1000.00Nov 20$44.50$37.35$81.85$918.15$1081.858.14%
$1030.00Nov 20$30.20$53.60$83.80$946.20$1113.808.33%
$970.00Nov 20$61.20$24.20$85.40$884.60$1055.408.49%
$960.00Nov 20$67.10$19.90$87.00$873.00$1047.008.65%
$950.00Nov 20$74.25$16.45$90.70$859.30$1040.709.02%
$940.00Nov 20$82.25$14.10$96.35$843.65$1036.359.58%
$1000.00Dec 18$53.05$45.25$98.30$901.70$1098.309.77%
$930.00Nov 20$89.55$11.50$101.05$828.95$1031.0510.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.25% of stock, avg 5.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1080.00$900.00Dec 18$20.55$12.15$32.70$867.30$1112.70
$1080.00$920.00Dec 18$20.55$17.60$38.15$881.85$1118.15
$1080.00$930.00Dec 18$20.55$19.90$40.45$889.55$1120.45
$1050.00$950.00Nov 20$22.45$16.45$38.90$911.10$1088.90
$1080.00$940.00Dec 18$20.55$22.20$42.75$897.25$1122.75
$1050.00$960.00Nov 20$22.45$19.90$42.35$917.65$1092.35
$1050.00$970.00Nov 20$22.45$24.20$46.65$923.35$1096.65
$1060.00$900.00Dec 18$26.60$12.15$38.75$861.25$1098.75
$1040.00$950.00Nov 20$25.30$16.45$41.75$908.25$1081.75
$1040.00$960.00Nov 20$25.30$19.90$45.20$914.80$1085.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 2.30, avg credit $5.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
820/8301060/1070Nov 20$6.97$3.0361%2.30$823.03$1066.97
820/8301120/1140Nov 20$7.27$12.7379%0.57$822.73$1127.27
820/8301050/1060Nov 20$6.32$3.6858%1.72$823.68$1056.32
850/8601100/1110Dec 18$5.55$4.4565%1.25$854.45$1105.55
850/8601150/1160Dec 18$4.50$5.5075%0.82$855.50$1154.50
820/8301070/1080Nov 20$5.37$4.6365%1.16$824.63$1075.37
850/8601090/1100Dec 18$5.50$4.5063%1.22$854.50$1095.50
850/8601080/1090Dec 18$5.45$4.5560%1.20$854.55$1085.45
880/8901060/1070Nov 20$5.70$4.3056%1.33$884.30$1065.70
820/8301100/1120Nov 20$6.52$13.4874%0.48$823.48$1106.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 22.53, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1080.00$1100.00$1120.00Nov 20$0.85$19.1511%22.53
$1040.00$1050.00$1060.00Dec 18$0.10$9.906%99.00
$870.00$880.00$890.00Nov 20$0.05$9.953%199.00
$960.00$970.00$980.00Dec 18$0.35$9.656%27.57
$920.00$930.00$940.00Dec 18$0.35$9.655%27.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$870.00$880.00$890.00Dec 18$0.05$9.954%199.00
$860.00$870.00$880.00Dec 18$0.35$9.653%27.57
$860.00$870.00$880.00Nov 20$0.33$9.671%29.30
$950.00$960.00$970.00Nov 20$0.85$9.158%10.76
$920.00$930.00$940.00Nov 20$0.80$9.206%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-2.95, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1110.00$1150.001:2Dec 18-$2.95$37.05
$1100.00$1120.001:2Nov 20-$3.30$16.70
$1080.00$1100.001:2Nov 20-$5.65$14.35
$1160.00$1180.001:2Dec 18-$4.00$16.00
$1150.00$1160.001:2Dec 18-$5.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$850.001:2Dec 18-$0.55$9.45
$840.00$830.001:2Dec 18-$2.60$7.40
$890.00$880.001:2Nov 20-$3.45$6.55
$860.00$850.001:2Nov 20-$3.71$6.29
$920.00$900.001:2Dec 18-$6.70$13.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 4.50%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1010.00Dec 18$45.300.510.4%4.50%4.94%--32
$1020.00Dec 18$40.300.471.4%4.01%5.43%--51
$1040.00Dec 18$30.800.413.4%3.06%6.48%--10
$1050.00Dec 18$27.000.384.4%2.68%7.09%--35
$1060.00Dec 18$23.300.355.4%2.32%7.72%--49
$1030.00Nov 20$29.300.422.4%2.91%5.33%64271
$1080.00Dec 18$17.800.297.4%1.77%9.16%--194
$1090.00Dec 18$15.200.278.4%1.51%9.90%--127
$1010.00Nov 20$35.500.490.4%3.53%3.96%647
$1020.00Nov 20$30.800.461.4%3.06%4.49%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, 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 473
Total Puts 94
Put/Call Ratio 0.20
Net Difference 379

Prior's Put/Call Breakdown

Total Calls 677
Total Puts 381
Put/Call Ratio 0.56
Net Difference 296

Prior 7-Day Put/Call Summary

Total Calls 7,716
Total Puts 6,905
Average Put/Call Ratio 0.78
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