Tour v536
MCK
MCKESSON CORP
$1060.84 -1.04%
$1062.00 (+0.11%)🌙
as of 11/06 06:38 PM
(11/5 18:40) ◀
|
Friday, November 6, 2026 (6:38pm)
January 2026
|
▶
◀ 11/6 18:38

Option Volume

Detail
ℹ
Current (11/06) 546
Calls: 399 (73%)
Puts: 147 (27%)
Prior (11/05) 1,950
Calls: 1,267 (65%)
Puts: 683 (35%)
Current vs Prior -72.00%
Calls: -68.51% (Calls)
Puts: -78.48% (Puts)
Prior 7-Day Total 7,161
Calls: 3,896 (54%)
Puts: 3,265 (46%)
Prior 7-Day Average 1,023
Calls: 556 (54%)
Puts: 466 (46%)
Current vs Prior 7-Day Avg -46.63%
Calls: -28.31%
Puts: -68.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $3.18M
Calls: $2.43M (76%)
Puts: $748.9K (24%)
Prior (11/05) $12.60M
Calls: $9.09M (72%)
Puts: $3.51M (28%)
Current vs Prior -74.74%
Calls: -73.23%
Puts: -78.64%
Prior 7-Day Total $51.88M
Calls: $37.64M (73%)
Puts: $14.24M (27%)
Prior 7-Day Average $7.41M
Calls: $5.38M (73%)
Puts: $2.03M (27%)
Current vs Prior 7-Day Avg -57.05%
Calls: -54.73%
Puts: -63.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.37
Prior (11/05) 0.54
Current vs Prior -31.66%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -56.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 3,823
Calls: 2,864 (75%)
Puts: 959 (25%)
Prior (11/05) 4,584
Calls: 3,254 (71%)
Puts: 1,330 (29%)
Current vs Prior -16.60%
Prior 7-Day Total 61,780
Calls: 35,362 (57%)
Puts: 26,418 (43%)
Prior 7-Day Average 8,825
Calls: 5,051 (57%)
Puts: 3,774 (43%)
Current vs Prior 7-Day Avg -56.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 4.94% | 7.77%4.94% | 7.77%
Prior 5.49% | 8.18%5.49% | 8.18%
Current vs Prior -9.94% | -5.00%-9.94% | -5.00%
Prior 7-Day Avg 8.01% | 9.90%8.01% | 9.90%
Current vs 7-Day Avg -38.24% | -21.54%-38.24% | -21.54%
Prior 7-Day Eod 5.49% | 8.18%5.49% | 8.18%
Current vs 7-Day Eod -9.94% | -5.00%-9.94% | -5.00%
Sentiment BULLISHBULLISH

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 20.29% | 12.79%
Calls: 18.40% | 12.22%
Puts: 22.19% | 13.37%
Current vs 7-Day Avg -31.01% | -14.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($2.43M) vs puts ($748.9K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (399 calls vs 147 puts).

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 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

📈 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 18 of results (avg 6.7%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Dec 18194.30199.80$197.052.8%10.9423
$900.00Dec 18164.50171.60$168.054.2%10.9353
$900.00Nov 20158.40166.20$162.304.8%10.94117
$890.00Nov 20168.10176.80$172.455.0%11.0049
$950.00Dec 18118.80125.00$121.905.1%20.88--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Dec 1869.7076.10$72.908.8%210.70--
$1130.00Dec 1877.0084.10$80.558.8%240.73--
$1120.00Nov 2060.7067.00$63.859.9%20.80--

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. 28 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Nov 20168.10176.80$172.455.0%11.0049
$950.00Nov 20109.30116.80$113.056.6%11.00--
$960.00Nov 20100.00107.60$103.807.3%110.96--
$900.00Nov 20158.40166.20$162.304.8%10.94117
$870.00Dec 18194.30199.80$197.052.8%10.9423
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Nov 2060.7067.00$63.859.9%20.80--
$1130.00Dec 1877.0084.10$80.558.8%240.73--
$1100.00Nov 2043.3051.00$47.1516.3%20.7366
$1120.00Dec 1869.7076.10$72.908.8%210.70--
$1080.00Nov 2029.6036.80$33.2021.7%30.6170

Most actively traded options today. High liquidity = easy entry/exit. 56 active (total vol 361, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Nov 204.0010.00$7.0085.7%470.20166
$1160.00Nov 200.003.60$1.80200.0%440.07--
$1150.00Dec 189.1012.90$11.0034.5%400.2060
$1100.00Nov 205.6014.00$9.8085.7%200.27--
$1140.00Nov 201.656.50$4.08118.9%130.1341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1130.00Dec 1877.0084.10$80.558.8%240.73--
$1120.00Dec 1869.7076.10$72.908.8%210.70--
$1020.00Nov 204.9011.40$8.1579.8%120.2351
$1050.00Nov 2015.2020.00$17.6027.3%90.41--
$970.00Nov 201.602.50$2.0543.9%60.07147

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 7.5%, max 12.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1120.00Nov 20Dec 1831.6%28.2%12.2%50175
$1020.00Nov 20Dec 1828.5%26.4%7.8%4124
$1100.00Nov 20Dec 1829.2%28.6%2.4%23253
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 6.14, avg 8.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1100.00$1120.00Nov 20$2.80$17.20$2.8027%6.14$1102.80
$1090.00$1100.00Dec 18$2.65$7.35$2.6540%2.77$1092.65
$1020.00$1030.00Nov 20$6.40$3.60$6.4077%0.56$1026.40
$1150.00$1160.00Dec 18$0.90$9.10$0.9020%10.11$1150.90
$1040.00$1050.00Nov 20$5.75$4.25$5.7565%0.74$1045.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$970.00$940.00Nov 20$0.42$29.58$0.427%70.43$969.58
$950.00$850.00Dec 18$3.80$96.20$3.8012%25.32$946.20
$1000.00$990.00Nov 20$0.58$9.42$0.5815%16.24$999.42
$1050.00$1040.00Nov 20$3.45$6.55$3.4541%1.90$1046.55
$980.00$950.00Dec 18$3.80$26.20$3.8018%6.89$976.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.13, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1140.00$1160.00Nov 20$2.28$2.28$17.7287%0.13$1142.28
$1080.00$1090.00Dec 18$4.65$4.65$5.3556%0.87$1084.65
$1120.00$1150.00Dec 18$7.25$7.25$22.7570%0.32$1127.25
$1160.00$1200.00Nov 20$1.23$1.23$38.7793%0.03$1161.23
$1120.00$1140.00Nov 20$2.92$2.92$17.0880%0.17$1122.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$990.00$970.00Nov 20$2.30$2.30$17.7087%0.13$987.70
$920.00$890.00Nov 20$1.30$1.30$28.7094%0.05$918.70
$940.00$930.00Nov 20$0.63$0.63$9.3795%0.07$939.37
$1030.00$1020.00Nov 20$2.70$2.70$7.3071%0.37$1027.30
$990.00$980.00Dec 18$2.15$2.15$7.8578%0.27$987.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.62% of stock, avg 6.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1050.00Nov 20$31.45$17.60$49.05$1000.95$1099.054.62%
$1040.00Nov 20$37.20$14.15$51.35$988.65$1091.354.84%
$1030.00Nov 20$44.15$10.85$55.00$975.00$1085.005.18%
$1100.00Nov 20$9.80$47.15$56.95$1043.05$1156.955.37%
$1020.00Nov 20$50.55$8.15$58.70$961.30$1078.705.53%
$1120.00Nov 20$7.00$63.85$70.85$1049.15$1190.856.68%
$1000.00Nov 20$67.50$4.93$72.43$927.57$1072.436.83%
$990.00Nov 20$75.75$4.35$80.10$909.90$1070.107.55%
$1120.00Dec 18$18.25$72.90$91.15$1028.85$1211.158.59%
$980.00Dec 18$96.25$10.45$106.70$873.30$1086.7010.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.63% of stock, avg 2.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1160.00$1000.00Nov 20$1.80$4.93$6.73$993.27$1166.73
$1140.00$1000.00Nov 20$4.08$4.93$9.01$990.99$1149.01
$1160.00$1020.00Nov 20$1.80$8.15$9.95$1010.05$1169.95
$1120.00$1000.00Nov 20$7.00$4.93$11.93$988.07$1131.93
$1140.00$1020.00Nov 20$4.08$8.15$12.23$1007.77$1152.23
$1120.00$1020.00Nov 20$7.00$8.15$15.15$1004.85$1135.15
$1160.00$1030.00Nov 20$1.80$10.85$12.65$1017.35$1172.65
$1100.00$1000.00Nov 20$9.80$4.93$14.73$985.27$1114.73
$1140.00$1030.00Nov 20$4.08$10.85$14.93$1015.07$1154.93
$1100.00$1020.00Nov 20$9.80$8.15$17.95$1002.05$1117.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 1.04, avg credit $4.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
980/9901110/1120Dec 18$5.10$4.9045%1.04$984.90$1115.10
970/9901140/1160Nov 20$4.58$15.4274%0.30$985.42$1144.58
930/9401140/1160Nov 20$2.91$17.0982%0.17$937.09$1142.91
980/9901150/1160Dec 18$3.05$6.9558%0.44$986.95$1153.05
970/9901120/1140Nov 20$5.22$14.7867%0.35$984.78$1125.22
930/9401120/1140Nov 20$3.55$16.4575%0.22$936.45$1123.55
1000/10201140/1160Nov 20$5.50$14.5064%0.38$1014.50$1145.50
890/9201140/1160Nov 20$3.58$26.4282%0.14$916.42$1143.58
890/9201160/1200Nov 20$2.53$37.4788%0.07$917.47$1162.53
1000/10201120/1140Nov 20$6.14$13.8657%0.44$1013.86$1126.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 30.25, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1120.00$1140.00$1160.00Nov 20$0.64$19.3613%30.25
$1060.00$1070.00$1080.00Dec 18$0.25$9.758%39.00
$1000.00$1010.00$1020.00Dec 18$0.25$9.757%39.00
$1100.00$1110.00$1120.00Dec 18$0.60$9.407%15.67
$960.00$970.00$980.00Dec 18$0.55$9.455%17.18
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$1030.00$1040.00$1050.00Nov 20$0.15$9.8513%65.67
$1020.00$1030.00$1040.00Nov 20$0.60$9.4012%15.67
$1080.00$1100.00$1120.00Nov 20$2.75$17.2520%6.27
$920.00$930.00$940.00Nov 20$2.08$7.921%3.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-3.75, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1120.00$1150.001:2Dec 18-$3.75$26.25
$1120.00$1140.001:2Nov 20-$1.16$18.84
$1100.00$1120.001:2Nov 20-$4.20$15.80
$1030.00$1060.001:2Dec 18-$24.05$5.95
$1150.00$1160.001:2Dec 18-$9.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1070.00$1050.001:2Nov 20-$7.85$12.15
$1020.00$1000.001:2Nov 20-$1.71$18.29
$980.00$950.001:2Dec 18-$2.85$27.15
$970.00$940.001:2Nov 20-$1.21$28.79
$940.00$930.001:2Nov 20-$0.37$9.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.05%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1070.00Dec 18$32.400.480.9%3.05%3.92%57
$1080.00Dec 18$28.100.441.8%2.65%4.45%1197
$1100.00Dec 18$21.000.373.7%1.98%5.67%3253
$1090.00Dec 18$23.800.402.8%2.24%4.99%4129
$1110.00Dec 18$17.400.334.6%1.64%6.27%1--
$1120.00Dec 18$14.500.305.6%1.37%6.94%39
$1150.00Dec 18$9.100.208.4%0.86%9.26%4060
$1160.00Dec 18$7.400.199.3%0.70%10.04%1234
$1100.00Nov 20$5.600.273.7%0.53%4.22%20--
$1120.00Nov 20$4.000.205.6%0.38%5.95%47166

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. 161 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 $1020.00 05-21 call last traded $90.35 on 10/30 (now $125.50/$132.00) — try a limit near $125.50. Also watch the $1000.00 01-15 call last traded $57.90 on 10/30 (now $89.40/$95.70) — try a limit near $89.40; the $1040.00 02-19 call last traded $57.10 on 10/19 (now $82.90/$89.10) — try a limit near $82.90. Most tradeable put: the $1100.00 11-20 put last traded $140.05 on 10/28 (now $43.30/$51.00) — try a limit near $47.15.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1060.00Nov 20$21.70$28.50$25.10$18.00 10/30$3.35–$44.80$21.70--
$1060.00Dec 18$37.30$45.50$41.40$14.40 10/28$6.55–$55.30$37.3049
$1060.00Jan 15$51.30$59.00$55.15$38.20 10/30$10.40–$65.50$51.30--
$1060.00Feb 19$71.00$78.40$74.70$49.50 10/19$18.40–$83.90$71.00--
$1060.00Mar 19$79.60$87.80$83.70$62.10 10/23$24.25–$93.30$79.60--
$1060.00Jun 17$109.50$117.00$113.25$88.00 10/16$41.95–$121.60$109.50--
$1060.00Sep 17$132.00$141.70$136.85$77.00 10/12$59.00–$147.00$132.00--
$1060.00Jan 21$164.00$171.00$167.50$113.96 10/29$82.50–$177.00$164.00--
$1070.00Nov 20$17.70$24.70$21.20$6.29 10/29$4.13–$39.25$17.70--
$1070.00Dec 18$32.40$40.80$36.60$23.80 10/30$5.55–$49.95$32.407
$1050.00Nov 20$28.10$34.80$31.45$22.00 10/30$4.48–$50.55$28.1097
$1050.00Dec 18$43.00$50.80$46.90$16.00 10/28$8.05–$61.05$43.00--
$1080.00Nov 20$13.30$20.60$16.95$13.50 10/30$5.00–$34.95$13.50--
$1080.00Dec 18$28.10$36.00$32.05$21.03 10/30$5.25–$44.95$28.10197
$1040.00Nov 20$33.50$40.90$37.20$22.50 10/30$5.50–$56.40$33.5073
$1040.00Dec 18$49.00$56.40$52.70$35.45 10/30$9.50–$66.45$49.00--
$1040.00Jan 15$63.40$70.00$66.70$45.50 10/22$13.90–$76.80$63.4065
$1040.00Feb 19$82.90$89.10$86.00$57.10 10/19$23.00–$95.10$82.9016
$1040.00Mar 19$90.50$98.00$94.25$49.50 10/28$29.20–$103.25$90.50--
$1040.00May 21$114.70$121.00$117.85$66.90 10/28$43.50–$126.80$114.70--
$1040.00Jun 17$119.80$127.00$123.40$91.90 10/16$47.95–$132.95$119.80--
$1040.00Jan 21$175.00$181.00$178.00$101.10 10/08$89.35–$186.50$175.00--
$1040.00Dec 15$238.00$247.00$242.50$201.99 10/23$141.00–$252.50$238.00--
$1090.00Dec 18$23.80$31.00$27.40--$27.40–$40.50$23.80129
$1030.00Nov 20$40.30$48.00$44.15$14.36 10/28$6.20–$62.65$40.30--
$1030.00Dec 18$55.80$61.70$58.75$37.30 10/30$10.65–$72.85$55.809
$1030.00May 21$120.40$126.00$123.20$73.63 10/13$47.00–$131.30$120.40--
$1030.00Dec 15$243.00$252.00$247.50$205.71 10/26$145.00–$256.50$243.00--
$1100.00Dec 18$21.00$28.50$24.75--$24.75–$36.50$21.00253
$1100.00Jan 15$33.00$39.10$36.05--$36.05–$45.60$33.0039
$1100.00Mar 19$60.60$68.40$64.50--$64.50–$72.95$60.6077
$1100.00Jun 17$89.70$97.70$93.70--$93.70–$93.70—$89.7029
$1020.00Nov 20$47.00$54.10$50.55$35.51 10/30$8.85–$68.70$47.0073
$1020.00Dec 18$62.90$69.30$66.10$46.00 10/16$12.50–$79.90$62.9051
$1020.00Jan 15$75.80$82.00$78.90$47.10 10/30$17.90–$89.50$75.80--
$1020.00Feb 19$94.50$101.00$97.75$74.00 10/30$28.05–$107.80$94.50--
$1020.00May 21$125.50$132.00$128.75$90.35 10/30$49.50–$137.65$125.5018
$1020.00Sep 17$154.00$163.00$158.50$125.00 10/26$73.00–$167.50$154.00--
$1020.00Jan 21$186.10$192.00$189.05$149.78 10/23$96.50–$197.00$186.10--
$1020.00Dec 15$248.00$257.00$252.50$192.24 10/29$148.60–$262.70$248.00--
$1010.00Nov 20$55.30$63.00$59.15$44.00 10/30$9.10–$76.50$55.30--
$1010.00Dec 18$70.10$76.30$73.20$47.40 10/30$14.55–$86.50$70.10--
$1010.00Dec 15$253.00$262.00$257.50$197.30 10/29$153.00–$267.70$253.00--
$1120.00Nov 20$4.00$10.00$7.00--$7.00–$19.00$4.00166
$1120.00Dec 18$14.50$22.00$18.25--$18.25–$18.25—$14.509
$1120.00Sep 17$104.00$113.00$108.50--$108.50–$108.50—$104.003
$1000.00Nov 20$63.60$71.40$67.50$29.10 10/29$11.85–$83.45$63.60104
$1000.00Dec 18$77.40$83.70$80.55$57.13 10/30$16.95–$93.90$77.40315
$1000.00Jan 15$89.40$95.70$92.55$57.90 10/30$23.25–$103.10$89.40118
$1000.00Feb 19$107.40$113.90$110.65$75.00 10/30$34.20–$120.00$107.40--
$1000.00Mar 19$116.40$122.00$119.20$80.80 10/30$41.85–$128.00$116.40--
$1000.00May 21$136.50$144.00$140.25$55.30 10/05$57.00–$149.25$136.50--
$1000.00Jun 17$143.40$150.00$146.70$62.00 10/05$62.15–$156.15$143.40--
$1000.00Jan 21$195.00$203.00$199.00$161.30 10/30$105.00–$209.75$195.00--
$1000.00Dec 15$259.00$267.00$263.00$201.26 10/29$157.00–$272.50$259.00--
$990.00Nov 20$72.80$78.70$75.75$45.00 10/30$14.25–$92.45$72.8062
$990.00Dec 18$85.30$90.10$87.70$50.00 10/26$19.70–$101.10$85.30--
$990.00May 21$142.90$150.00$146.45$96.68 10/14$60.45–$155.90$142.90--
$990.00Jul 21$237.00$244.00$240.50$181.99 10/27$138.50–$250.50$237.00--
$990.00Dec 15$263.00$273.00$268.00$224.29 10/26$161.50–$278.50$263.00--
$1140.00Nov 20$1.65$6.50$4.08--$4.08–$13.50$1.6541
$1140.00Jan 15$18.40$26.50$22.45--$22.45–$31.15$18.4020
$1140.00Sep 17$96.00$105.00$100.50--$100.50–$100.50—$96.006
$980.00Jan 15$102.60$110.00$106.30--$106.30–$118.30$102.6085
$980.00Dec 18$93.30$99.20$96.25--$96.25–$96.25—$93.3030
$1150.00Dec 18$9.10$12.90$11.00--$11.00–$11.00—$9.1060
$1160.00Feb 19$30.80$37.50$34.15--$34.15–$41.30$30.8014
$1160.00Dec 18$7.40$12.80$10.10--$10.10–$10.10—$7.4034
$940.00Jan 15$135.00$142.90$138.95--$138.95–$151.20$135.0060
$1200.00Nov 20$0.00$1.15$0.57--$0.57–$1.90--23
$920.00Nov 20$138.50$145.80$142.15--$142.15–$142.15—$138.5030
$920.00Jan 15$153.00$158.60$155.80--$155.80–$155.80—$153.00112
$910.00Feb 19$175.00$180.30$177.65--$177.65–$177.65—$175.007
$1220.00Jun 17$45.50$53.20$49.35--$49.35–$49.35—$45.505
$900.00Nov 20$158.40$166.20$162.30--$162.30–$175.55$158.40117
$900.00Dec 18$164.50$171.60$168.05--$168.05–$180.50$164.5053
$900.00Mar 19$189.50$196.00$192.75--$192.75–$203.50$189.5036
$890.00Nov 20$168.10$176.80$172.45--$172.45–$172.45—$168.1049
$870.00Dec 18$194.30$199.80$197.05--$197.05–$197.05—$194.3023
$1280.00Jun 17$31.00$38.70$34.85--$34.85–$34.85—$31.002
$830.00Nov 20$228.00$236.50$232.25--$232.25–$232.25—$228.0012
$800.00Mar 19$275.40$282.20$278.80--$278.80–$278.80—$275.4035
$780.00Nov 20$278.00$286.00$282.00--$282.00–$282.00—$278.0036
$780.00Jan 21$344.00$352.00$348.00--$348.00–$348.00—$344.0015
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1060.00Nov 20$19.30$26.00$22.65$164.90 10/02$19.05–$150.70$22.65--
$1060.00Jan 15$42.00$48.80$45.40$112.20 10/13$40.80–$153.35$45.40--
$1070.00Nov 20$23.70$31.00$27.35$175.00 10/02$23.15–$160.10$27.3515
$1080.00Nov 20$29.60$36.80$33.20$185.00 10/01$28.20–$170.20$33.2070
$1080.00Jan 15$51.90$60.00$55.95$131.76 10/28$50.70–$171.35$55.95--
$1040.00Nov 20$10.30$18.00$14.15$61.20 10/16$12.00–$131.80$14.1530
$1040.00Mar 19$55.80$63.00$59.40$84.80 10/22$53.30–$144.80$59.40--
$1040.00Jun 17$75.40$82.00$78.70$102.90 10/19$73.90–$154.25$78.70--
$1040.00Apr 21$113.00$122.00$117.50$138.10 10/26$114.00–$177.50$117.50--
$1090.00Dec 18$48.50$56.60$52.55$195.00 10/02$46.30–$180.70$52.55--
$1030.00Nov 20$6.70$15.00$10.85$57.00 10/19$8.80–$122.10$10.85--
$1100.00Nov 20$43.30$51.00$47.15$140.05 10/28$40.95–$190.40$47.1566
$1100.00Dec 18$56.10$62.30$59.20$205.00 10/02$52.50–$190.35$59.20--
$1100.00Jun 17$104.80$110.50$107.65--$107.65–$107.65—$104.802
$1020.00Nov 20$4.90$11.40$8.15$44.70 10/22$6.50–$114.35$8.1551
$1020.00Jan 15$25.90$33.30$29.60$85.52 10/28$25.85–$119.15$29.60--
$1020.00Mar 19$47.40$54.00$50.70$85.02 10/30$46.65–$129.25$50.70--
$1110.00Dec 18$62.10$69.10$65.60$215.00 10/02$59.75–$200.70$65.60--
$1010.00Nov 20$2.00$9.90$5.95$42.57 10/23$5.35–$104.40$5.95--
$1010.00Dec 18$13.90$21.10$17.50$126.75 10/02$15.10–$108.70$17.50--
$1010.00Dec 15$123.00$132.00$127.50$157.38 10/28$124.00–$172.50$127.50--
$1000.00Nov 20$0.75$9.10$4.93$38.50 10/30$4.55–$96.75$4.93105
$1000.00Dec 18$10.10$18.50$14.30$50.00 10/26$11.90–$100.50$14.30--
$1000.00Jan 15$20.20$27.00$23.60$55.00 10/30$19.30–$103.75$23.60--
$1000.00Mar 19$40.20$47.90$44.05$69.40 10/30$39.80–$115.40$44.05--
$1000.00Sep 17$71.00$80.00$75.50$120.70 10/12$71.50–$136.00$75.50--
$1000.00Jan 21$86.00$94.00$90.00$137.90 10/08$87.00–$146.50$90.00--
$1000.00Dec 15$119.00$128.00$123.50$143.10 10/30$120.00–$166.50$123.50--
$990.00Nov 20$1.50$7.20$4.35$45.10 10/27$3.25–$88.20$4.35119
$990.00Dec 15$115.00$124.00$119.50$146.90 10/28$116.45–$161.50$119.50--
$990.00Dec 18$9.00$16.20$12.60--$12.60–$12.60—$9.0012
$980.00Nov 20$0.05$6.00$3.03$46.40 10/13$2.65–$80.20$3.03--
$980.00Dec 18$7.00$13.90$10.45$50.10 10/27$8.55–$85.85$10.455
$980.00Jan 15$14.80$21.70$18.25$42.70 10/19$14.75–$89.70$18.25--
$980.00Mar 19$33.70$41.00$37.35$66.10 10/30$32.75–$102.65$37.35--
$980.00May 21$47.20$54.00$50.60$83.00 10/27$47.35–$112.00$50.60--
$970.00Nov 20$1.60$2.50$2.05$39.00 10/29$2.05–$74.30$2.05147
$970.00Dec 18$5.30$12.60$8.95$35.80 10/30$7.60–$79.60$8.95--
$960.00Nov 20$0.00$2.05$1.02$34.00 10/29$1.02–$67.45$1.02--
$960.00Dec 18$3.90$11.20$7.55$26.40 10/22$6.25–$72.65$7.55--
$960.00Jan 15$9.40$17.50$13.45$37.70 10/30$11.00–$76.60$13.45--
$960.00Mar 19$27.90$35.00$31.45$63.10 10/28$27.35–$90.75$31.45--
$960.00Sep 17$56.00$65.00$60.50$107.50 10/05$57.60–$112.40$60.50--
$950.00Nov 20$0.00$1.60$0.80$21.40 10/30$0.80–$60.25$0.80--
$950.00Dec 18$4.30$9.00$6.65$24.60 10/30$4.90–$66.75$6.65--
$940.00Nov 20$0.15$3.10$1.63$18.40 10/30$1.53–$53.10$1.6361
$940.00Dec 18$1.90$9.20$5.55$21.60 10/30$4.93–$60.85$5.55--
$940.00Jan 15$9.70$14.30$12.00$38.00 10/29$9.30–$63.25$12.00--
$940.00Mar 19$23.00$30.00$26.50$58.30 10/28$23.55–$79.70$26.50--
$940.00Jun 17$38.80$45.00$41.90$59.10 10/23$39.25–$92.45$41.90--
$930.00Nov 20$0.00$2.00$1.00$13.40 10/30$1.00–$47.25$1.0025
$930.00Dec 18$0.55$8.20$4.38$19.20 10/30$4.38–$55.00$4.38--
$930.00Dec 15$92.00$101.00$96.50$99.10 10/19$93.50–$129.50$96.50--
$920.00Nov 20$0.00$4.90$2.45$10.30 10/22$1.22–$43.50$2.4571
$920.00Dec 18$1.25$7.40$4.33$16.50 10/30$4.28–$49.80$4.33--
$920.00Jan 15$5.20$11.00$8.10$27.30 10/27$7.15–$52.80$8.1026
$920.00Mar 19$18.70$25.90$22.30$48.10 10/28$19.20–$69.15$22.30--
$920.00May 21$29.40$36.50$32.95$92.90 09/24$30.15–$78.50$32.95--
$920.00Jun 17$33.30$40.00$36.65$52.80 10/30$33.80–$82.30$36.65--
$910.00Nov 20$0.00$4.80$2.40$14.50 10/28$2.40–$37.85$2.40--
$910.00Dec 18$0.25$7.10$3.68$14.80 10/23$3.08–$44.80$3.68--
$910.00Feb 19$11.90$19.50$15.70$29.60 10/16$13.60–$59.05$15.70--
$910.00May 21$26.10$34.50$30.30$45.09 10/16$28.10–$73.60$30.30--
$910.00Dec 15$85.00$92.80$88.90$98.00 10/23$86.50–$120.50$88.90--
$900.00Nov 20$0.00$3.40$1.70$8.65 10/30$1.22–$32.40$1.70--
$900.00Dec 18$0.05$6.70$3.38$15.00 10/30$2.25–$40.60$3.38--
$900.00Jan 15$2.00$8.80$5.40$17.50 10/30$5.40–$43.10$5.40--
$900.00Feb 19$11.20$17.50$14.35$27.41 10/19$12.20–$54.70$14.35--
$900.00Mar 19$15.00$22.20$18.60$31.70 10/16$16.10–$59.90$18.6041
$900.00May 21$24.00$31.40$27.70$82.50 09/24$25.95–$69.30$27.70--
$900.00Jun 17$28.40$35.00$31.70$54.00 10/29$29.50–$72.95$31.70--
$900.00Sep 17$38.00$47.00$42.50$107.00 09/29$41.00–$81.90$42.50--
$870.00Feb 19$7.20$14.00$10.60--$10.45–$10.60$7.2010
$840.00Mar 19$8.30$13.90$11.10--$11.10–$11.10—$8.3067
$820.00Nov 20$0.00$0.80$0.40--$0.40–$0.40—--30
$730.00Jan 21$19.90$25.10$22.50--$22.50–$22.50—$19.905
$580.00Sep 17$1.85$7.60$4.72--$4.72–$4.72—$1.851

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 399
Total Puts 147
Put/Call Ratio 0.37
Net Difference 252

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,896
Total Puts 3,265
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