Tour v509
SHW
SHERWIN-WILLIAMS CO
$359.10 -0.68%
$356.00 (-0.86%)🌙
as of 08/14 07:02 PM
(8/13 19:03) ◀
|
Friday, August 14, 2026 (7:02pm)
January 2026
|
▶ (8/17 19:03)
◀ 8/14 19:02 ▶

Option Volume

Detail
ℹ
Current (08/14) 1,349
Calls: 720 (53%)
Puts: 629 (47%)
Prior (08/13) 574
Calls: 330 (57%)
Puts: 244 (43%)
Current vs Prior +135.02%
Calls: +118.18% (Calls)
Puts: +157.79% (Puts)
Prior 7-Day Total 12,147
Calls: 3,647 (30%)
Puts: 8,500 (70%)
Prior 7-Day Average 1,735
Calls: 521 (30%)
Puts: 1,214 (70%)
Current vs Prior 7-Day Avg -22.26%
Calls: +38.20%
Puts: -48.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $307.2K
Calls: $152.5K (50%)
Puts: $154.7K (50%)
Prior (08/13) $1.00M
Calls: $610.4K (61%)
Puts: $393.9K (39%)
Current vs Prior -69.41%
Calls: -75.01%
Puts: -60.74%
Prior 7-Day Total $9.14M
Calls: $6.13M (67%)
Puts: $3.02M (33%)
Prior 7-Day Average $1.31M
Calls: $875.1K (67%)
Puts: $430.8K (33%)
Current vs Prior 7-Day Avg -76.47%
Calls: -82.57%
Puts: -64.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.87
Prior (08/13) 0.74
Current vs Prior +18.15%
Prior 7-Day Average 1.90
Current vs Prior 7-Day Avg -54.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14) 10,134
Calls: 5,988 (59%)
Puts: 4,146 (41%)
Prior (08/13) 12,973
Calls: 5,214 (40%)
Puts: 7,759 (60%)
Current vs Prior -21.88%
Prior 7-Day Total 73,509
Calls: 45,886 (62%)
Puts: 27,623 (38%)
Prior 7-Day Average 10,501
Calls: 6,555 (62%)
Puts: 3,946 (38%)
Current vs Prior 7-Day Avg -3.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.19% | 7.48%4.19% | 7.48%
Prior 4.74% | 7.66%4.74% | 7.66%
Current vs Prior -11.65% | -2.41%-11.65% | -2.41%
Prior 7-Day Avg 5.34% | 8.21%5.34% | 8.21%
Current vs 7-Day Avg -21.47% | -8.93%-21.47% | -8.93%
Prior 7-Day Eod 4.74% | 7.66%4.74% | 7.66%
Current vs 7-Day Eod -11.65% | -2.41%-11.65% | -2.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.68% | 3.86%
Calls: 8.91% | 4.68%
Puts: 6.45% | 3.04%
Prior 7.68% | 3.86%
Calls: 8.91% | 4.68%
Puts: 6.45% | 3.04%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.68% | 3.86%
Calls: 8.91% | 4.68%
Puts: 6.45% | 3.04%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Unusually high activity with volume up 135% vs prior - elevated interest. Declining open interest (down 22%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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

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

No options available for this category

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. 5 found (avg delta 0.71, highest 0.83)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 218.2011.30$9.7531.8%10.80--
$340.00Sep 1821.3024.10$22.7012.3%10.77--
$350.00Sep 1814.4016.80$15.6015.4%50.64321
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2111.8014.20$13.0018.5%10.83--
$360.00Sep 1810.6011.90$11.2511.6%150.5286

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.3K, top 596)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.851.20$1.0234.3%5960.16279
$360.00Sep 189.2011.10$10.1518.7%290.48628
$400.00Sep 180.801.10$0.9531.6%190.08398
$390.00Sep 181.601.95$1.7819.7%120.13338
$380.00Aug 210.001.80$0.90200.0%100.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 211.252.35$1.8061.1%4040.25618
$340.00Aug 210.000.55$0.28196.4%760.06183
$350.00Sep 186.307.40$6.8516.1%300.37274
$320.00Sep 181.001.45$1.2336.6%180.09388
$340.00Sep 183.504.50$4.0025.0%170.24202

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.4%, max 2.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1824.0%23.4%2.4%6321
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1824.0%23.4%2.4%434892

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 82.33, avg 11.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$380.00Aug 21$0.12$9.88$0.1216%82.33$370.12
$350.00$360.00Sep 18$5.45$4.55$5.4564%0.83$355.45
$350.00$360.00Aug 21$6.55$3.45$6.5580%0.53$356.55
$360.00$370.00Aug 21$2.18$7.82$2.1843%3.59$362.18
$390.00$400.00Sep 18$0.83$9.17$0.8313%11.05$390.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$350.00Aug 21$11.20$8.80$11.2083%0.79$358.80
$310.00$300.00Sep 18$0.25$9.75$0.255%39.00$309.75
$360.00$350.00Sep 18$4.40$5.60$4.4052%1.27$355.60
$350.00$340.00Sep 18$2.85$7.15$2.8537%2.51$347.15
$330.00$320.00Sep 18$1.00$9.00$1.0015%9.00$329.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.18, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Sep 18$1.62$1.62$8.3878%0.19$381.62
$370.00$380.00Sep 18$2.65$2.65$7.3566%0.36$372.65
$360.00$370.00Sep 18$4.10$4.10$5.9052%0.69$364.10
$390.00$400.00Sep 18$0.83$0.83$9.1787%0.09$390.83
$360.00$370.00Aug 21$2.18$2.18$7.8257%0.28$362.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$340.00Aug 21$1.52$1.52$8.4875%0.18$348.48
$340.00$330.00Sep 18$1.77$1.77$8.2376%0.22$338.23
$320.00$310.00Sep 18$0.60$0.60$9.4092%0.06$319.40
$330.00$320.00Sep 18$1.00$1.00$9.0085%0.11$329.00
$350.00$340.00Sep 18$2.85$2.85$7.1563%0.40$347.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $6.95, cheapest $6.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Aug 21Sep 18$6.9521.4%25.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.22% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$9.75$1.80$11.55$338.45$361.553.22%
$370.00Aug 21$1.02$13.00$14.02$355.98$384.023.90%
$360.00Sep 18$10.15$11.25$21.40$338.60$381.405.96%
$350.00Sep 18$15.60$6.85$22.45$327.55$372.456.25%
$340.00Sep 18$22.70$4.00$26.70$313.30$366.707.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.33% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$340.00Aug 21$0.90$0.28$1.18$338.82$381.18
$370.00$340.00Aug 21$1.02$0.28$1.30$338.70$371.30
$400.00$320.00Sep 18$0.95$1.23$2.18$317.82$402.18
$370.00$350.00Aug 21$1.02$1.80$2.82$347.18$372.82
$380.00$350.00Aug 21$0.90$1.80$2.70$347.30$382.70
$390.00$320.00Sep 18$1.78$1.23$3.01$316.99$393.01
$400.00$330.00Sep 18$0.95$2.23$3.18$326.82$403.18
$390.00$330.00Sep 18$1.78$2.23$4.01$325.99$394.01
$380.00$320.00Sep 18$3.40$1.23$4.63$315.37$384.63
$360.00$340.00Aug 21$3.20$0.28$3.48$336.52$363.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 0.12, avg credit $2.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310390/400Sep 18$1.08$8.9282%0.12$308.92$391.08
310/320390/400Sep 18$1.43$8.5778%0.17$318.57$391.43
300/310380/390Sep 18$1.87$8.1373%0.23$308.13$381.87
310/320380/390Sep 18$2.22$7.7869%0.29$317.78$382.22
320/330390/400Sep 18$1.83$8.1772%0.22$328.17$391.83
300/310370/380Sep 18$2.90$7.1061%0.41$307.10$372.90
310/320370/380Sep 18$3.25$6.7557%0.48$316.75$373.25
320/330380/390Sep 18$2.62$7.3863%0.36$327.38$382.62
330/340390/400Sep 18$2.60$7.4063%0.35$337.40$392.60
320/330370/380Sep 18$3.65$6.3551%0.57$326.35$373.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 6.41, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Sep 18$1.35$8.6529%6.41
$350.00$360.00$370.00Aug 21$4.37$5.6363%1.29
$370.00$380.00$390.00Sep 18$1.03$8.9721%8.71
$360.00$370.00$380.00Sep 18$1.45$8.5526%5.90
$340.00$350.00$360.00Sep 18$1.65$8.3529%5.06
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Sep 18$1.08$8.9222%8.26
$310.00$320.00$330.00Sep 18$0.40$9.6010%24.00
$320.00$330.00$340.00Sep 18$0.77$9.2316%11.99
$340.00$350.00$360.00Sep 18$1.55$8.4528%5.45
$300.00$310.00$320.00Sep 18$0.35$9.656%27.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.95, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Sep 18-$1.95$8.05
$370.00$380.001:2Sep 18-$0.75$9.25
$380.00$390.001:2Sep 18-$0.16$9.84
$350.00$360.001:2Sep 18-$4.70$5.30
$390.00$400.001:2Sep 18-$0.12$9.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$350.001:2Sep 18-$2.45$7.55
$350.00$340.001:2Sep 18-$1.15$8.85
$340.00$330.001:2Sep 18-$0.46$9.54
$330.00$320.001:2Sep 18-$0.23$9.77
$320.00$310.001:2Sep 18-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.56%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Sep 18$9.200.480.2%2.56%2.81%29628
$370.00Sep 18$5.700.343.0%1.59%4.62%7502
$380.00Sep 18$3.100.225.8%0.86%6.68%51.5K
$390.00Sep 18$1.600.138.6%0.45%9.05%12338
$400.00Sep 18$0.800.0811.4%0.22%11.61%19398
$370.00Aug 21$0.850.163.0%0.24%3.27%596279
$360.00Aug 21$2.000.430.2%0.56%0.81%8919

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 720
Total Puts 629
Put/Call Ratio 0.87
Net Difference 91

Prior's Put/Call Breakdown

Total Calls 330
Total Puts 244
Put/Call Ratio 0.74
Net Difference 86

Prior 7-Day Put/Call Summary

Total Calls 3,647
Total Puts 8,500
Average Put/Call Ratio 1.90
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All