Tour v528
MCK
MCKESSON CORP
$886.47 +1.35%
(9/18 18:44) ◀
|
Monday, September 21, 2026 (6:44pm)
January 2026
|
▶
◀ 9/21 18:44

Option Volume

Detail
ℹ
Current (09/21) 481
Calls: 238 (49%)
Puts: 243 (51%)
Prior (09/18) 490
Calls: 218 (44%)
Puts: 272 (56%)
Current vs Prior -1.84%
Calls: +9.17% (Calls)
Puts: -10.66% (Puts)
Prior 7-Day Total 3,833
Calls: 2,538 (66%)
Puts: 1,295 (34%)
Prior 7-Day Average 547
Calls: 362 (66%)
Puts: 185 (34%)
Current vs Prior 7-Day Avg -12.16%
Calls: -34.36%
Puts: +31.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $1.20M
Calls: $619.1K (52%)
Puts: $577.8K (48%)
Prior (09/18) $755.1K
Calls: $502.6K (67%)
Puts: $252.5K (33%)
Current vs Prior +58.52%
Calls: +23.19%
Puts: +128.82%
Prior 7-Day Total $57.37M
Calls: $55.20M (96%)
Puts: $2.17M (4%)
Prior 7-Day Average $8.20M
Calls: $7.89M (96%)
Puts: $309.8K (4%)
Current vs Prior 7-Day Avg -85.40%
Calls: -92.15%
Puts: +86.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 1.02
Prior (09/18) 1.25
Current vs Prior -18.17%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +38.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 2,388
Calls: 1,330 (56%)
Puts: 1,058 (44%)
Prior (09/18) 1,930
Calls: 1,325 (69%)
Puts: 605 (31%)
Current vs Prior +23.73%
Prior 7-Day Total 17,354
Calls: 12,350 (71%)
Puts: 5,004 (29%)
Prior 7-Day Average 2,479
Calls: 1,764 (71%)
Puts: 714 (29%)
Current vs Prior 7-Day Avg -3.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.01% | 10.59%
Prior 6.03% | 10.79%
Current vs Prior -0.40% | -1.91%
Prior 7-Day Avg 3.79% | 7.46%
Current vs 7-Day Avg +58.37% | +41.83%
Prior 7-Day Eod 6.03% | 10.79%
Current vs 7-Day Eod -0.40% | -1.91%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Prior 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.66% | 9.80%
Calls: 13.82% | 7.45%
Puts: 15.50% | 12.15%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. Slightly bearish P/C ratio of 1.02. Rising open interest (up 24%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 1 of results (avg 4.3%, best 4.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Oct 16137.70143.70$140.704.3%10.931
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.76, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Oct 16137.70143.70$140.704.3%10.931
$880.00Oct 1628.2033.60$30.9017.5%40.5877
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 215, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Oct 168.0013.50$10.7551.2%440.3186
$950.00Oct 160.458.00$4.22178.9%220.1560
$970.00Oct 161.103.80$2.45110.2%210.10155
$940.00Oct 162.1010.50$6.30133.3%170.209
$910.00Oct 1612.0017.90$14.9539.5%140.3816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Oct 165.8012.80$9.3075.3%160.2431
$810.00Oct 161.454.30$2.8899.0%100.0913
$820.00Oct 162.405.20$3.8073.7%80.1239
$830.00Oct 163.507.70$5.6075.0%80.1624
$840.00Oct 163.4010.30$6.85100.7%50.1919

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 22.26, avg 5.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$960.00$970.00Oct 16$0.43$9.57$0.4311%22.26$960.43
$920.00$930.00Oct 16$2.20$7.80$2.2031%3.55$922.20
$900.00$910.00Oct 16$3.85$6.15$3.8545%1.60$903.85
$930.00$940.00Oct 16$2.25$7.75$2.2526%3.44$932.25
$950.00$960.00Oct 16$1.34$8.66$1.3415%6.46$951.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$860.00$850.00Oct 16$2.10$7.90$2.1030%3.76$857.90
$840.00$830.00Oct 16$1.25$8.75$1.2519%7.00$838.75
$820.00$810.00Oct 16$0.92$9.08$0.9212%9.87$819.08
$850.00$840.00Oct 16$2.45$7.55$2.4524%3.08$847.55
$830.00$820.00Oct 16$1.80$8.20$1.8016%4.56$828.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.72, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$910.00$920.00Oct 16$4.20$4.20$5.8062%0.72$914.20
$940.00$950.00Oct 16$2.08$2.08$7.9280%0.26$942.08
$950.00$960.00Oct 16$1.34$1.34$8.6685%0.15$951.34
$930.00$940.00Oct 16$2.25$2.25$7.7574%0.29$932.25
$900.00$910.00Oct 16$3.85$3.85$6.1555%0.63$903.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$830.00$820.00Oct 16$1.80$1.80$8.2084%0.22$828.20
$850.00$840.00Oct 16$2.45$2.45$7.5576%0.32$847.55
$820.00$810.00Oct 16$0.92$0.92$9.0888%0.10$819.08
$840.00$830.00Oct 16$1.25$1.25$8.7581%0.14$838.75
$860.00$850.00Oct 16$2.10$2.10$7.9070%0.27$857.90

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.14% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$940.00$820.00Oct 16$6.30$3.80$10.10$809.90$950.10
$940.00$830.00Oct 16$6.30$5.60$11.90$818.10$951.90
$940.00$840.00Oct 16$6.30$6.85$13.15$826.85$953.15
$930.00$820.00Oct 16$8.55$3.80$12.35$807.65$942.35
$930.00$830.00Oct 16$8.55$5.60$14.15$815.85$944.15
$940.00$850.00Oct 16$6.30$9.30$15.60$834.40$955.60
$930.00$840.00Oct 16$8.55$6.85$15.40$824.60$945.40
$920.00$820.00Oct 16$10.75$3.80$14.55$805.45$934.55
$930.00$850.00Oct 16$8.55$9.30$17.85$832.15$947.85
$920.00$830.00Oct 16$10.75$5.60$16.35$813.65$936.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.63, avg credit $3.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
820/830940/950Oct 16$3.88$6.1264%0.63$826.12$943.88
840/850940/950Oct 16$4.53$5.4755%0.83$845.47$944.53
820/830950/960Oct 16$3.14$6.8669%0.46$826.86$953.14
820/830930/940Oct 16$4.05$5.9558%0.68$825.95$934.05
840/850950/960Oct 16$3.79$6.2160%0.61$846.21$953.79
810/820940/950Oct 16$3.00$7.0068%0.43$817.00$943.00
840/850930/940Oct 16$4.70$5.3050%0.89$845.30$934.70
810/820950/960Oct 16$2.26$7.7473%0.29$817.74$952.26
820/830960/970Oct 16$2.23$7.7773%0.29$827.77$962.23
810/820930/940Oct 16$3.17$6.8362%0.46$816.83$933.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 57.82, cheapest $0.17)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$930.00$940.00$950.00Oct 16$0.17$9.8310%57.82
$940.00$950.00$960.00Oct 16$0.74$9.269%12.51
$950.00$960.00$970.00Oct 16$0.91$9.096%9.99
$910.00$920.00$930.00Oct 16$2.00$8.0012%4.00
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$810.00$820.00$830.00Oct 16$0.88$9.127%10.36
$830.00$840.00$850.00Oct 16$1.20$8.808%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-6.70, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$900.001:2Oct 16-$6.70$13.30
$970.00$1020.001:2Oct 16-$4.55$45.45
$950.00$960.001:2Oct 16-$1.54$8.46
$940.00$950.001:2Oct 16-$2.14$7.86
$960.00$970.001:2Oct 16-$2.02$7.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$830.00$820.001:2Oct 16-$2.00$8.00
$820.00$810.001:2Oct 16-$1.96$8.04
$810.00$770.001:2Oct 16-$4.42$35.58
$850.00$840.001:2Oct 16-$4.40$5.60
$840.00$830.001:2Oct 16-$4.35$5.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 1.74%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$900.00Oct 16$15.400.451.5%1.74%3.26%1327
$910.00Oct 16$12.000.382.6%1.35%4.01%1416
$920.00Oct 16$8.000.313.8%0.90%4.68%4486
$930.00Oct 16$5.700.264.9%0.64%5.55%1470
$940.00Oct 16$2.100.206.0%0.24%6.28%179
$950.00Oct 16$0.450.157.2%0.05%7.22%2260
$970.00Oct 16$1.100.109.4%0.12%9.55%21155
$960.00Oct 16$0.750.118.3%0.08%8.38%1192

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 628 vol/day, 198 traded recently)

MCK averages only 628 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 $880.00 12-18 call last traded $63.10 on 09/08 (now $57.00/$62.90) — try a limit near $59.95. Also watch the $870.00 12-18 call last traded $65.15 on 09/10 (now $62.70/$69.30) — try a limit near $65.15; the $890.00 11-20 call last traded $64.93 on 08/26 (now $45.00/$49.80) — try a limit near $47.40. Most tradeable put: the $890.00 12-18 put last traded $48.90 on 09/08 (now $44.00/$51.10) — try a limit near $47.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$890.00Oct 16$21.90$27.80$24.85$19.75 09/18$14.10–$57.60$21.90--
$890.00Nov 20$45.00$49.80$47.40$64.93 08/26$32.60–$76.55$47.4050
$890.00Dec 18$51.30$58.10$54.70$60.93 09/14$39.55–$83.25$54.70--
$880.00Oct 16$28.20$33.60$30.90$22.64 09/18$17.80–$64.75$28.2077
$880.00Nov 20$48.90$55.90$52.40$40.00 09/18$37.50–$82.45$48.90--
$880.00Dec 18$57.00$62.90$59.95$63.10 09/08$43.20–$89.05$59.9526
$880.00Jan 15$64.50$71.40$67.95$65.62 09/10$49.10–$96.30$65.62--
$880.00Mar 19$83.20$92.00$87.60$100.55 08/06$65.15–$113.90$87.60--
$880.00Jun 17$104.00$112.40$108.20$110.50 08/25$86.00–$134.65$108.20--
$880.00Jan 21$146.00$156.00$151.00$160.50 09/08$124.50–$178.00$151.00--
$880.00Feb 19$77.10$85.00$81.05--$81.05–$81.05—$77.101
$900.00Oct 16$15.40$22.20$18.80$12.10 09/18$11.45–$50.70$15.4027
$900.00Nov 20$38.20$44.20$41.20$40.86 09/11$29.25–$70.35$40.86--
$900.00Dec 18$47.00$53.00$50.00$53.63 09/15$35.50–$76.55$50.00--
$900.00Jan 15$54.20$61.10$57.65$48.80 09/18$41.90–$84.75$54.20263
$900.00Feb 19$65.30$74.00$69.65$74.52 09/15$52.40–$96.05$69.65--
$900.00Mar 19$72.60$81.00$76.80$93.00 09/14$57.45–$101.90$76.80--
$900.00Jun 17$93.00$101.80$97.40$108.00 08/07$77.50–$123.40$97.40--
$900.00Jan 21$136.00$145.00$140.50$141.65 09/15$115.50–$168.00$140.50--
$870.00Oct 16$33.00$40.00$36.50$30.43 09/18$24.15–$72.55$33.00--
$870.00Nov 20$54.00$61.80$57.90$51.48 08/19$41.30–$89.45$54.00--
$870.00Dec 18$62.70$69.30$66.00$65.15 09/10$46.90–$96.10$65.1529
$910.00Oct 16$12.00$17.90$14.95$11.76 09/18$8.45–$44.20$12.0016
$910.00Nov 20$33.00$40.70$36.85$44.70 08/31$24.90–$63.75$36.85--
$910.00Dec 18$40.30$48.40$44.35$56.25 08/25$31.80–$71.00$44.35--
$910.00Feb 19$60.40$69.40$64.90$88.77 09/03$48.50–$89.95$64.90--
$860.00Oct 16$39.70$45.30$42.50$36.70 09/18$28.70–$80.85$39.70--
$860.00Nov 20$61.00$66.90$63.95$55.00 09/18$45.75–$96.90$61.00--
$860.00Dec 18$69.10$75.60$72.35$80.61 09/14$51.75–$102.40$72.35--
$860.00Jan 15$76.80$82.70$79.75$95.06 09/04$58.55–$109.90$79.75--
$860.00Feb 19$87.10$96.00$91.55$92.70 09/08$69.05–$120.65$91.55--
$860.00Mar 19$94.00$103.00$98.50$126.55 07/29$74.50–$126.55$98.50--
$860.00Jan 21$156.00$166.00$161.00$187.00 09/03$133.50–$190.00$161.00--
$920.00Oct 16$8.00$13.50$10.75$9.00 09/18$7.30–$38.15$9.0086
$920.00Nov 20$29.80$36.30$33.05$26.50 09/18$23.30–$58.40$29.80--
$920.00Dec 18$36.00$43.80$39.90$45.80 08/27$28.40–$65.30$39.90--
$920.00Jan 15$44.50$50.20$47.35$53.21 09/14$34.30–$73.25$47.35--
$920.00Feb 19$55.60$65.00$60.30$64.89 09/15$44.45–$84.70$60.30--
$920.00Mar 19$66.10$71.60$68.85$60.40 09/18$49.55–$90.35$66.10--
$920.00Jun 17$84.00$91.90$87.95$94.12 09/08$69.50–$113.75$87.95--
$920.00Jan 21$126.00$136.00$131.00$150.76 09/02$107.45–$157.00$131.00--
$850.00Oct 16$46.60$54.00$50.30$63.00 09/10$32.70–$88.55$50.30--
$850.00Nov 20$66.80$74.80$70.80$77.50 09/15$50.85–$103.25$70.80--
$850.00Dec 18$74.50$81.60$78.05$85.73 09/14$56.75–$110.25$78.05--
$850.00Jan 21$164.00$172.00$168.00$173.00 09/15$138.50–$196.00$168.00--
$930.00Oct 16$5.70$11.40$8.55$4.00 09/18$5.05–$32.45$5.7070
$930.00Nov 20$26.00$31.90$28.95$36.90 09/09$21.10–$53.90$28.9532
$930.00Dec 18$32.00$39.60$35.80$55.45 09/03$25.30–$60.20$35.80--
$840.00Oct 16$54.80$61.30$58.05$51.00 09/18$38.30–$97.50$54.80--
$840.00Nov 20$73.00$81.60$77.30$66.13 08/21$55.55–$112.05$73.00--
$840.00Dec 18$82.00$87.30$84.65$98.20 08/10$62.25–$117.10$84.65--
$840.00Jan 15$89.40$95.90$92.65$98.43 09/09$68.35–$124.85$92.65--
$840.00Feb 19$99.40$108.00$103.70$128.35 09/04$79.10–$134.55$103.70--
$840.00Mar 19$106.20$115.00$110.60$103.03 09/11$84.75–$140.25$106.20--
$840.00Jun 17$127.00$135.60$131.30$133.20 08/25$105.00–$160.95$131.30--
$840.00Jan 21$170.00$177.00$173.50$177.23 07/28$143.10–$202.00$173.50--
$940.00Oct 16$2.10$10.50$6.30$4.70 09/18$3.15–$26.40$4.709
$940.00Nov 20$22.00$28.10$25.05$26.85 09/10$17.35–$47.95$25.05--
$940.00Dec 18$28.80$35.60$32.20$26.59 09/18$23.15–$55.05$28.80--
$940.00Jan 15$35.30$41.80$38.55$45.22 09/09$28.30–$62.15$38.5562
$940.00Feb 19$47.00$55.70$51.35$65.02 09/04$38.45–$74.75$51.35--
$940.00Mar 19$56.80$63.00$59.90$74.50 09/04$43.30–$79.75$59.90--
$940.00Jun 17$74.00$82.60$78.30$84.72 09/08$61.75–$102.65$78.30--
$940.00Jan 21$117.00$126.00$121.50$141.01 09/02$99.35–$147.00$121.50--
$830.00Oct 16$63.50$68.50$66.00$59.01 09/18$43.90–$106.25$63.50--
$830.00Nov 20$81.50$87.40$84.45$108.87 09/01$61.35–$120.00$84.45--
$830.00Dec 18$88.10$95.10$91.60$81.50 08/13$66.90–$125.25$88.10--
$830.00Jan 21$174.80$183.00$178.90$180.84 08/10$148.10–$208.50$178.90--
$950.00Oct 16$0.45$8.00$4.22$2.70 09/18$2.25–$22.50$2.7060
$950.00Nov 20$17.70$25.30$21.50$26.65 09/15$15.60–$43.15$21.50--
$950.00Dec 18$24.00$32.00$28.00$36.65 08/06$20.50–$50.05$28.00--
$820.00Oct 16$71.40$78.60$75.00$60.15 09/18$49.85–$115.25$71.40--
$820.00Nov 20$88.20$94.50$91.35$117.02 09/01$66.90–$128.05$91.35--
$820.00Jan 15$103.10$108.50$105.80$91.80 08/17$79.75–$139.75$103.10--
$820.00Feb 19$112.60$122.00$117.30$140.89 07/29$90.75–$149.65$117.30--
$820.00Mar 19$119.00$128.00$123.50$148.00 07/29$95.65–$154.40$123.50--
$820.00Jun 17$139.00$148.00$143.50$141.90 09/11$115.50–$173.95$141.90--
$820.00Jan 21$180.80$189.00$184.90$156.00 08/04$153.75–$213.70$180.80--
$960.00Oct 16$0.75$5.00$2.88$2.00 09/18$1.28–$19.25$2.0092
$960.00Nov 20$14.10$22.40$18.25$23.20 09/15$13.85–$38.60$18.25--
$960.00Jan 15$29.00$35.90$32.45$43.50 09/04$23.25–$52.05$32.45--
$960.00Feb 19$39.00$47.70$43.35$56.27 09/04$32.35–$64.00$43.35--
$960.00Mar 19$48.40$54.30$51.35$53.70 08/25$37.25–$70.90$51.35--
$960.00Jun 17$66.00$74.00$70.00$74.93 09/08$53.50–$92.45$70.00--
$810.00Nov 20$96.10$102.70$99.40$109.00 09/09$72.75–$136.25$99.40--
$810.00Dec 18$102.70$108.70$105.70$97.75 09/18$78.75–$141.25$102.70--
$810.00Jan 21$189.00$195.00$192.00$171.65 07/24$158.50–$221.00$189.00--
$970.00Oct 16$1.10$3.80$2.45$3.95 09/11$1.95–$15.55$2.45155
$970.00Nov 20$11.80$19.80$15.80$25.59 09/01$12.65–$34.85$15.80--
$800.00Oct 16$89.30$96.50$92.90$75.54 09/18$63.00–$132.45$89.30--
$800.00Nov 20$103.00$111.50$107.25$142.77 09/03$78.30–$144.90$107.25--
$800.00Dec 18$110.70$116.40$113.55$103.49 07/27$84.60–$149.50$110.70--
$800.00Jan 15$115.50$123.80$119.65$117.00 09/10$91.50–$154.55$117.00--
$800.00Mar 19$133.00$142.00$137.50$146.19 09/14$106.85–$169.10$137.50--
$800.00Jun 17$152.00$161.00$156.50$164.60 07/30$127.00–$186.85$156.50--
$800.00Jan 21$195.00$201.00$198.00$199.00 08/07$164.00–$226.55$198.00--
$980.00Jan 21$102.00$109.00$105.50--$105.50–$105.50—$102.0040
$790.00Jan 21$200.20$207.00$203.60$190.90 08/05$169.50–$233.00$200.20--
$780.00Nov 20$119.80$127.40$123.60$159.05 09/03$91.90–$162.30$123.60--
$780.00Dec 18$125.00$133.30$129.15$102.57 08/20$97.90–$166.00$125.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$890.00Oct 16$19.40$25.30$22.35$29.80 09/10$14.90–$60.45$22.35--
$890.00Nov 20$38.30$44.60$41.45$31.80 09/02$31.90–$74.50$38.30--
$890.00Dec 18$44.00$51.10$47.55$48.90 09/08$37.05–$78.75$47.552
$890.00Feb 19$58.10$64.80$61.45$51.20 09/02$49.80–$90.25$58.10--
$880.00Oct 16$15.00$21.50$18.25$20.10 09/15$13.15–$53.55$18.25--
$880.00Nov 20$34.00$40.40$37.20$44.90 08/27$27.35–$68.35$37.20--
$880.00Dec 18$39.50$46.70$43.10$46.60 08/31$33.75–$72.55$43.10--
$880.00Jan 15$44.30$51.00$47.65$38.40 09/02$37.75–$76.30$44.30--
$880.00Feb 19$54.00$60.00$57.00$48.60 09/02$45.50–$84.10$54.00--
$880.00Mar 19$58.70$67.00$62.85$65.30 09/10$49.40–$87.30$62.85--
$880.00Jun 17$69.90$79.00$74.45$95.25 08/20$61.75–$100.00$74.45--
$880.00Jan 21$90.00$100.00$95.00$102.00 08/27$84.50–$121.50$95.00--
$900.00Oct 16$26.40$32.10$29.25$38.38 09/18$19.05–$67.60$29.25--
$900.00Nov 20$44.80$49.30$47.05$35.40 09/03$35.05–$80.85$44.80--
$900.00Dec 18$49.70$56.00$52.85$47.73 09/01$40.45–$85.40$49.70--
$900.00Jan 15$53.70$59.60$56.65$49.80 09/04$45.45–$88.30$53.70--
$900.00Mar 19$67.70$76.00$71.85$70.30 09/14$57.20–$98.60$70.30--
$900.00Jun 17$79.50$88.00$83.75$78.00 09/01$69.95–$110.00$79.50--
$900.00Sep 17$89.00$98.00$93.50$96.02 08/28$82.00–$121.00$93.50--
$900.00Jan 21$99.00$109.00$104.00$100.43 09/01$92.80–$132.00$100.43--
$870.00Oct 16$12.10$17.70$14.90$18.30 09/18$10.55–$48.15$14.90--
$870.00Nov 20$29.50$36.20$32.85$39.12 09/18$24.65–$61.90$32.85--
$870.00Dec 18$35.30$42.20$38.75$44.50 09/11$30.15–$67.15$38.75--
$870.00Feb 19$49.70$55.90$52.80$53.00 08/28$41.80–$78.45$52.80--
$910.00Oct 16$30.90$35.50$33.20$49.90 09/18$22.50–$75.50$33.20--
$910.00Nov 20$48.40$54.40$51.40$56.30 09/18$38.75–$87.60$51.40--
$910.00Dec 18$54.00$62.90$58.45$66.30 08/12$44.90–$91.95$58.45--
$910.00Feb 19$67.90$75.40$71.65$76.40 09/10$57.30–$102.45$71.65--
$860.00Oct 16$8.00$14.80$11.40$11.30 09/14$8.60–$43.05$11.3030
$860.00Nov 20$25.70$32.60$29.15$34.80 09/18$21.80–$57.05$29.15--
$860.00Dec 18$31.10$38.30$34.70$43.10 09/18$27.40–$61.45$34.70--
$860.00Jan 15$37.50$42.80$40.15$42.30 09/10$31.45–$65.40$40.15--
$860.00Feb 19$45.50$53.00$49.25$45.50 09/01$39.10–$73.15$45.50--
$860.00Mar 19$50.40$58.00$54.20$52.50 09/14$43.35–$76.30$52.50--
$860.00Jun 17$61.40$69.00$65.20$85.25 08/20$54.05–$88.50$65.20--
$860.00Jan 21$81.00$91.00$86.00$78.02 09/03$77.50–$111.00$81.00--
$920.00Oct 16$37.00$44.10$40.55$49.97 09/18$26.95–$83.55$40.55--
$920.00Nov 20$54.10$60.80$57.45$59.00 09/08$43.20–$95.20$57.45--
$920.00Jan 15$65.60$71.60$68.60$52.70 09/03$53.40–$101.00$65.60--
$920.00Feb 19$73.50$81.20$77.35$84.60 08/11$61.20–$108.85$77.35--
$920.00Mar 19$77.90$84.00$80.95$80.40 09/14$65.50–$111.70$80.40--
$920.00Jun 17$89.40$97.20$93.30$115.00 07/30$78.05–$123.00$93.30--
$850.00Oct 16$5.80$12.80$9.30$14.85 09/18$7.00–$37.95$9.3031
$850.00Nov 20$23.10$29.20$26.15$30.61 09/18$19.00–$52.10$26.15--
$850.00Dec 18$27.50$34.00$30.75$53.15 08/20$24.55–$56.20$30.75--
$850.00Feb 19$41.60$49.00$45.30$37.15 09/04$35.65–$67.80$41.60--
$850.00Jan 21$77.00$87.00$82.00$82.90 09/09$73.70–$106.00$82.00--
$930.00Oct 16$44.20$51.40$47.80$45.00 09/10$30.95–$93.55$45.00--
$930.00Nov 20$60.00$65.70$62.85$49.10 09/03$48.10–$102.25$60.00--
$840.00Oct 16$3.40$10.30$6.85$9.10 09/18$5.60–$32.70$6.8519
$840.00Nov 20$19.00$27.80$23.40$21.57 09/15$16.50–$47.45$21.57--
$840.00Dec 18$25.20$30.90$28.05$22.60 09/04$22.05–$51.85$25.20153
$840.00Jan 15$28.80$35.90$32.35$32.70 09/09$24.85–$56.00$32.35230
$840.00Feb 19$38.00$46.00$42.00$38.50 09/01$32.55–$63.70$38.50--
$840.00Mar 19$42.70$50.00$46.35$45.90 08/26$36.05–$66.35$45.90--
$840.00Jun 17$54.00$62.00$58.00$81.00 07/27$48.05–$78.50$58.00--
$840.00Sep 17$63.00$72.00$67.50$67.75 08/28$58.50–$90.50$67.50--
$840.00Jan 21$73.00$83.00$78.00$70.56 09/02$69.25–$101.50$73.00--
$940.00Nov 20$67.00$72.60$69.80$70.20 08/28$53.10–$110.55$69.80--
$940.00Jan 15$76.10$82.30$79.20$70.30 09/04$62.30–$116.50$76.10--
$940.00Feb 19$84.70$92.70$88.70$94.30 08/11$70.55–$121.70$88.70--
$830.00Oct 16$3.50$7.70$5.60$9.61 09/18$3.75–$28.85$5.6024
$830.00Nov 20$17.10$23.20$20.15$18.90 09/14$15.45–$43.05$18.90--
$830.00Dec 18$21.20$28.00$24.60$49.29 08/03$19.10–$46.85$24.6013
$830.00Feb 19$34.60$42.00$38.30$31.50 09/04$30.65–$58.20$34.60--
$830.00Jan 21$69.00$78.00$73.50$71.20 09/01$65.15–$96.50$71.20--
$950.00Nov 20$73.10$80.00$76.55$76.40 08/28$58.70–$118.95$76.40--
$820.00Oct 16$2.40$5.20$3.80$5.43 09/18$3.05–$24.35$3.8039
$820.00Nov 20$14.60$21.50$18.05$16.85 09/14$13.45–$38.15$16.8518
$820.00Dec 18$18.10$25.20$21.65$21.20 09/15$17.55–$42.85$21.2062
$820.00Jan 15$23.80$29.70$26.75$26.30 09/09$20.35–$46.70$26.30--
$820.00Feb 19$31.50$39.00$35.25$34.60 09/08$27.10–$54.60$34.60--
$820.00Jun 17$46.90$54.60$50.75$68.46 07/30$42.10–$71.00$50.75--
$820.00Jan 21$65.00$75.00$70.00$94.40 08/05$62.50–$92.00$70.00--
$810.00Oct 16$1.45$4.30$2.88$5.50 09/18$2.20–$21.55$2.8813
$810.00Nov 20$11.50$18.70$15.10$17.80 09/10$10.45–$34.35$15.10--
$810.00Dec 18$16.40$21.20$18.80$24.00 09/11$15.55–$39.85$18.807
$810.00Feb 19$28.70$36.00$32.35$33.10 08/26$24.80–$50.15$32.35--
$970.00Nov 20$88.00$95.00$91.50$71.70 09/02$69.40–$135.80$88.00--
$800.00Oct 16$0.00$4.10$2.05$4.00 09/18$2.05–$17.65$2.05--
$800.00Nov 20$10.80$18.00$14.40$15.70 09/18$9.80–$30.95$14.40--
$800.00Dec 18$13.30$20.60$16.95$16.70 09/15$13.75–$35.65$16.70124
$800.00Jan 15$17.50$25.70$21.60$18.00 08/26$17.10–$38.55$18.00--
$800.00Feb 19$25.90$34.00$29.95$30.70 08/28$23.45–$46.10$29.95--
$800.00Mar 19$29.70$38.00$33.85$35.00 09/10$25.85–$49.35$33.85--
$800.00Jun 17$40.50$48.30$44.40$54.84 08/07$36.55–$62.50$44.40--
$800.00Jan 21$58.00$67.00$62.50$67.00 08/26$57.00–$84.00$62.50--
$790.00Oct 16$0.00$7.70$3.85$3.30 09/18$2.00–$14.90$3.30--
$790.00Dec 18$11.20$19.60$15.40$13.10 09/14$12.15–$31.60$13.10--
$790.00Feb 19$23.40$31.00$27.20$35.00 08/21$21.00–$43.10$27.20--
$790.00Jan 21$55.00$63.00$59.00$69.38 07/29$53.50–$79.75$59.00--
$780.00Oct 16$0.00$7.50$3.75$3.20 09/09$2.55–$13.05$3.20--
$780.00Nov 20$5.60$14.60$10.10$11.10 09/09$6.45–$24.25$10.10--
$780.00Dec 18$9.10$18.00$13.55$10.60 09/02$10.20–$28.40$10.60--
$780.00Feb 19$20.90$29.00$24.95$21.80 09/01$19.30–$39.30$21.80--
$780.00Mar 19$24.40$31.50$27.95$32.20 09/18$22.05–$42.85$27.95--
$780.00Jun 17$34.10$42.20$38.15$62.72 08/04$31.65–$55.00$38.15--
$780.00Jan 21$52.00$61.00$56.50$59.60 08/26$50.50–$75.00$56.50--
$770.00Oct 16$0.00$7.30$3.65$2.98 09/10$1.48–$10.65$2.98--
$770.00Feb 19$18.80$27.00$22.90$20.00 09/01$17.70–$35.70$20.00--

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 238
Total Puts 243
Put/Call Ratio 1.02
Net Difference -5

Prior's Put/Call Breakdown

Total Calls 218
Total Puts 272
Put/Call Ratio 1.25
Net Difference -54

Prior 7-Day Put/Call Summary

Total Calls 2,538
Total Puts 1,295
Average Put/Call Ratio 0.74
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