Tour v528
SHW
SHERWIN-WILLIAMS CO
$320.40 -1.86%
$320.08 (-0.10%)🌙
as of 09/24 07:07 PM
(9/21 19:01) ◀
|
Thursday, September 24, 2026 (7:07pm)
January 2026
|
▶ (9/25 18:56)
◀ 9/24 19:07 ▶

Option Volume

Detail
ℹ
Current (09/24) 1,609
Calls: 483 (30%)
Puts: 1,126 (70%)
Prior (09/21) 271
Calls: 190 (70%)
Puts: 81 (30%)
Current vs Prior +493.73%
Calls: +154.21% (Calls)
Puts: +1290.12% (Puts)
Prior 7-Day Total 5,298
Calls: 1,909 (36%)
Puts: 3,389 (64%)
Prior 7-Day Average 756
Calls: 272 (36%)
Puts: 484 (64%)
Current vs Prior 7-Day Avg +112.59%
Calls: +77.11%
Puts: +132.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/24) $939.4K
Calls: $245.6K (26%)
Puts: $693.8K (74%)
Prior (09/21) $207.1K
Calls: $129.3K (62%)
Puts: $77.8K (38%)
Current vs Prior +353.64%
Calls: +89.94%
Puts: +792.13%
Prior 7-Day Total $4.29M
Calls: $1.66M (39%)
Puts: $2.63M (61%)
Prior 7-Day Average $612.3K
Calls: $237.3K (39%)
Puts: $375.0K (61%)
Current vs Prior 7-Day Avg +53.41%
Calls: +3.50%
Puts: +84.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 2.33
Prior (09/21) 0.43
Current vs Prior +446.84%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg +59.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/24) 7,159
Calls: 3,128 (44%)
Puts: 4,031 (56%)
Prior (09/21) 6,011
Calls: 3,177 (53%)
Puts: 2,834 (47%)
Current vs Prior +19.10%
Prior 7-Day Total 49,348
Calls: 26,309 (53%)
Puts: 23,039 (47%)
Prior 7-Day Average 7,049
Calls: 3,758 (53%)
Puts: 3,291 (47%)
Current vs Prior 7-Day Avg +1.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.79% | 10.83%
Prior 6.94% | 10.78%
Current vs Prior -2.19% | +0.43%
Prior 7-Day Avg 5.51% | 9.10%
Current vs 7-Day Avg +23.24% | +18.98%
Prior 7-Day Eod 6.94% | 10.78%
Current vs 7-Day Eod -2.19% | +0.43%
Sentiment BULLISH

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

Moderately bearish flow with 74% put dollar volume ($693.8K). Massive premium surge with dollar volume up 354% vs prior. Dollar volume significantly above 7-day average (53% higher). Unusually high activity with volume up 494% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 2 of results (avg 7.6%, best 7.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 1630.4032.60$31.507.0%130.91--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1628.9031.40$30.158.3%200.9172

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 0.77, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 1630.4032.60$31.507.0%130.91--
$320.00Oct 166.509.90$8.2041.5%50.50332
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1628.9031.40$30.158.3%200.9172
$340.00Oct 1619.2022.80$21.0017.1%310.82135
$330.00Oct 1612.8014.30$13.5511.1%160.68132

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 1.2K, top 652)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 163.504.70$4.1029.3%1140.3249
$360.00Oct 160.001.00$0.50200.0%650.05--
$370.00Oct 160.051.35$0.70185.7%650.06--
$290.00Oct 1630.4032.60$31.507.0%130.91--
$340.00Oct 161.252.45$1.8564.9%130.17573
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 161.102.75$1.9385.5%6520.161.8K
$280.00Oct 160.000.75$0.38197.4%770.0417
$290.00Oct 160.552.00$1.27114.2%650.10--
$340.00Oct 1619.2022.80$21.0017.1%310.82135
$320.00Oct 166.909.00$7.9526.4%210.5090

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. 9 found (best R:R 14.15, avg 8.19)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$360.00Oct 16$0.33$9.67$0.339%29.30$350.33
$340.00$350.00Oct 16$1.02$8.98$1.0217%8.80$341.02
$320.00$330.00Oct 16$4.10$5.90$4.1050%1.44$324.10
$330.00$340.00Oct 16$2.25$7.75$2.2532%3.44$332.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Oct 16$0.66$9.34$0.6616%14.15$299.34
$330.00$320.00Oct 16$5.60$4.40$5.6068%0.79$324.40
$310.00$300.00Oct 16$1.97$8.03$1.9730%4.08$308.03
$320.00$310.00Oct 16$4.05$5.95$4.0550%1.47$315.95
$290.00$280.00Oct 16$0.89$9.11$0.8910%10.24$289.11

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.10, avg 0.22)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Oct 16$2.25$2.25$7.7568%0.29$332.25
$340.00$350.00Oct 16$1.02$1.02$8.9883%0.11$341.02
$350.00$360.00Oct 16$0.33$0.33$9.6791%0.03$350.33
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$280.00Oct 16$0.89$0.89$9.1190%0.10$289.11
$320.00$310.00Oct 16$4.05$4.05$5.9550%0.68$315.95
$310.00$300.00Oct 16$1.97$1.97$8.0370%0.25$308.03
$300.00$290.00Oct 16$0.66$0.66$9.3484%0.07$299.34

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. 5 found (cheapest 5.04% of stock, avg 7.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Oct 16$8.20$7.95$16.15$303.85$336.155.04%
$330.00Oct 16$4.10$13.55$17.65$312.35$347.655.51%
$340.00Oct 16$1.85$21.00$22.85$317.15$362.857.13%
$350.00Oct 16$0.83$30.15$30.98$319.02$380.989.67%
$290.00Oct 16$31.50$1.27$32.77$257.23$322.7710.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.51% of stock, avg 1.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$270.00Oct 16$0.50$1.13$1.63$268.37$361.63
$370.00$270.00Oct 16$0.70$1.13$1.83$268.17$371.83
$360.00$290.00Oct 16$0.50$1.27$1.77$288.23$361.77
$350.00$270.00Oct 16$0.83$1.13$1.96$268.04$351.96
$370.00$290.00Oct 16$0.70$1.27$1.97$288.03$371.97
$350.00$290.00Oct 16$0.83$1.27$2.10$287.90$352.10
$360.00$300.00Oct 16$0.50$1.93$2.43$297.57$362.43
$370.00$300.00Oct 16$0.70$1.93$2.63$297.37$372.63
$350.00$300.00Oct 16$0.83$1.93$2.76$297.24$352.76
$340.00$270.00Oct 16$1.85$1.13$2.98$267.02$342.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.14, avg credit $2.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/290350/360Oct 16$1.22$8.7881%0.14$288.78$351.22
280/290340/350Oct 16$1.91$8.0972%0.24$288.09$341.91
280/290330/340Oct 16$3.14$6.8658%0.46$286.86$333.14
290/300350/360Oct 16$0.99$9.0175%0.11$299.01$350.99
300/310350/360Oct 16$2.30$7.7061%0.30$307.70$352.30
290/300340/350Oct 16$1.68$8.3266%0.20$298.32$341.68
300/310340/350Oct 16$2.99$7.0153%0.43$307.01$342.99
290/300330/340Oct 16$2.91$7.0952%0.41$297.09$332.91
300/310330/340Oct 16$4.22$5.7838%0.73$305.78$334.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 5.45, cheapest $0.53)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Oct 16$1.85$8.1533%4.41
$330.00$340.00$350.00Oct 16$1.23$8.7723%7.13
$340.00$350.00$360.00Oct 16$0.69$9.3112%13.49
$350.00$360.00$370.00Oct 16$0.53$9.473%17.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Oct 16$1.55$8.4538%5.45
$320.00$330.00$340.00Oct 16$1.85$8.1533%4.41
$300.00$310.00$320.00Oct 16$2.08$7.9233%3.81
$290.00$300.00$310.00Oct 16$1.31$8.6920%6.63
$330.00$340.00$350.00Oct 16$1.70$8.3023%4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $--, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Oct 16$0.00$10.00
$350.00$360.001:2Oct 16-$0.17$9.83
$360.00$370.001:2Oct 16-$0.90$9.10
$290.00$320.001:2Oct 16$15.10$14.90
$330.00$340.001:2Oct 16$0.40$9.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Oct 16-$2.35$7.65
$340.00$330.001:2Oct 16-$6.10$3.90
$300.00$290.001:2Oct 16-$0.61$9.39
$280.00$270.001:2Oct 16-$1.88$8.12
$320.00$310.001:2Oct 16$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.09%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Oct 16$3.500.323.0%1.09%4.09%11449
$340.00Oct 16$1.250.176.1%0.39%6.51%13573
$350.00Oct 16$0.550.099.2%0.17%9.41%5192

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 866 vol/day, 191 traded recently)

SHW averages only 866 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 $320.00 11-20 call last traded $14.50 on 09/18 (now $14.70/$16.20) — try a limit near $14.70. Also watch the $340.00 01-15 call last traded $11.90 on 09/18 (now $11.40/$12.60) — try a limit near $11.90; the $330.00 12-18 call last traded $14.10 on 09/18 (now $13.30/$15.10) — try a limit near $14.10. Most tradeable put: the $370.00 12-18 put last traded $44.00 on 09/01 (now $49.40/$52.70) — try a limit near $49.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$6.50$9.90$8.20$9.63 09/18$8.20–$35.65$8.20332
$320.00Nov 20$14.70$16.20$15.45$14.50 09/18$15.45–$16.65$14.7012
$320.00Dec 18$16.50$19.40$17.95$21.00 09/11$17.95–$44.85$17.955
$320.00Jan 15$19.50$22.50$21.00$51.20 07/28$20.60–$47.35$21.00--
$320.00Mar 19$25.10$29.20$27.15$37.50 07/27$26.90–$52.40$27.15--
$320.00Jan 21$45.00$49.50$47.25$70.50 07/29$46.50–$72.00$47.25--
$330.00Oct 16$3.50$4.70$4.10$5.20 09/18$4.10–$27.95$4.1049
$330.00Dec 18$13.30$15.10$14.20$14.10 09/18$13.45–$37.90$14.10106
$330.00Jan 15$14.00$18.00$16.00$16.30 09/18$16.00–$40.45$16.00124
$330.00Mar 19$20.40$24.00$22.20$22.86 09/18$21.75–$46.00$22.20--
$330.00Jun 17$27.70$31.50$29.60$54.25 08/03$28.95–$53.00$29.60--
$330.00Nov 20$9.00$12.50$10.75--$10.75–$10.75—$9.007
$310.00Jan 15$24.60$28.10$26.35$50.20 08/20$26.20–$54.85$26.35--
$310.00Mar 19$30.60$34.40$32.50$43.65 09/01$32.20–$59.45$32.50--
$310.00Jan 21$50.50$55.00$52.75$86.50 08/13$51.65–$79.00$52.75--
$310.00Dec 18$22.10$24.50$23.30--$23.30–$23.30—$22.1020
$340.00Oct 16$1.25$2.45$1.85$2.50 09/18$1.85–$21.10$1.85573
$340.00Dec 18$8.40$10.10$9.25$10.50 09/10$9.25–$31.15$9.2566
$340.00Jan 15$11.40$12.60$12.00$11.90 09/18$12.00–$33.80$11.90186
$340.00Mar 19$16.10$19.90$18.00$21.60 09/11$17.95–$40.10$18.00--
$340.00Jun 17$23.40$27.00$25.20$27.36 09/09$24.50–$47.55$25.20--
$340.00Nov 20$6.50$8.80$7.65--$7.65–$8.05$6.5012
$300.00Oct 16$21.10$24.10$22.60$21.68 09/10$22.00–$53.25$21.68--
$300.00Jan 15$31.30$34.70$33.00$32.00 09/10$32.30–$62.75$32.00--
$300.00Mar 19$37.00$40.70$38.85$50.45 09/01$38.10–$66.80$38.85--
$300.00Jan 21$56.00$60.50$58.25$91.82 08/13$56.85–$85.05$58.25--
$350.00Oct 16$0.55$1.10$0.83$0.85 09/18$0.83–$15.15$0.83192
$350.00Dec 18$5.50$8.80$7.15$7.49 09/10$6.25–$25.35$7.15--
$350.00Jan 15$8.50$9.40$8.95$9.50 09/18$8.95–$28.30$8.95--
$350.00Mar 19$12.30$16.30$14.30$15.60 09/18$14.30–$34.55$14.30--
$350.00Jun 17$19.50$23.00$21.25$37.34 08/27$20.95–$41.95$21.25--
$350.00Jan 21$31.50$36.50$34.00$39.00 09/08$33.25–$56.00$34.00--
$350.00Nov 20$5.00$5.50$5.25--$5.25–$5.25—$5.0023
$290.00Jan 15$38.70$41.30$40.00$71.10 08/03$39.30–$71.15$40.00--
$290.00Jan 21$62.00$66.50$64.25$109.50 08/07$62.85–$92.00$64.25--
$290.00Jan 19$78.00$82.50$80.25$82.70 09/15$80.25–$82.75$80.25--
$360.00Oct 16$0.00$1.00$0.50$1.16 09/09$0.50–$10.55$0.50--
$360.00Dec 18$3.80$4.90$4.35$6.70 09/15$4.35–$20.55$4.35--
$360.00Jan 15$5.90$6.80$6.35$6.70 09/18$6.35–$24.00$6.35142
$360.00Mar 19$9.30$13.30$11.30$11.41 09/18$11.15–$29.70$11.3053
$360.00Jun 17$16.00$19.80$17.90$20.14 09/15$17.55–$37.30$17.90--
$360.00Jan 21$27.50$32.50$30.00$30.00 09/10$29.25–$51.25$30.00--
$280.00Jan 15$46.50$49.10$47.80$72.60 07/30$47.00–$79.90$47.80--
$280.00Jan 21$68.50$73.00$70.75$71.79 09/09$69.00–$99.00$70.75--
$370.00Oct 16$0.05$1.35$0.70$0.65 09/11$0.38–$7.05$0.65--
$370.00Dec 18$2.55$3.80$3.18$3.10 09/18$3.03–$16.05$3.10236
$370.00Jan 15$3.60$5.40$4.50$8.93 09/03$4.50–$19.00$4.50--
$370.00Mar 19$6.70$10.60$8.65$8.60 09/18$8.60–$25.20$8.60--
$370.00Jun 17$12.80$17.00$14.90$14.79 09/18$14.90–$32.60$14.79--
$370.00Sep 17$17.50$22.30$19.90$21.61 09/09$19.75–$38.65$19.90--
$370.00Jan 21$24.30$28.70$26.50$40.50 08/20$26.15–$46.50$26.50--
$370.00Nov 20$1.45$2.70$2.08--$2.08–$2.08—$1.458
$270.00Jan 15$54.90$58.50$56.70$97.00 08/04$55.15–$89.00$56.70--
$270.00Mar 19$58.90$62.90$60.90$93.40 08/03$59.20–$91.55$60.90--
$380.00Oct 16$0.00$2.20$1.10$0.25 09/10$0.20–$4.50$0.25--
$380.00Dec 18$1.20$4.20$2.70$2.56 09/15$1.85–$12.45$2.56161
$380.00Jan 15$2.10$4.40$3.25$4.55 09/09$3.25–$15.15$3.25--
$380.00Mar 19$5.10$8.30$6.70$7.80 09/18$6.70–$21.10$6.70--
$380.00Jun 17$10.30$13.60$11.95$17.37 09/04$11.95–$28.25$11.95--
$380.00Jan 21$21.20$25.50$23.35$30.00 09/03$23.35–$42.25$23.35--
$260.00Jan 15$63.70$67.20$65.45$87.30 07/31$63.70–$98.15$65.45--
$260.00Mar 19$67.10$70.70$68.90$97.80 08/03$67.15–$100.25$68.90--
$260.00Jan 21$82.50$86.50$84.50$109.00 08/20$82.75–$114.35$84.50--
$390.00Oct 16$0.00$2.15$1.08$0.55 09/04$0.70–$2.80$0.55--
$390.00Dec 18$0.65$3.60$2.13$2.19 09/09$1.65–$9.90$2.13--
$390.00Jan 15$1.40$4.30$2.85$2.35 09/18$2.38–$11.85$2.35--
$390.00Mar 19$3.10$7.10$5.10$17.90 08/03$5.10–$17.70$5.10--
$390.00Jun 17$8.00$11.90$9.95$31.10 08/11$9.85–$24.90$9.95--
$390.00Sep 17$12.50$16.80$14.65$20.10 09/03$14.60–$30.50$14.65--
$390.00Jan 21$18.00$23.00$20.50$36.50 07/29$20.50–$38.25$20.50--
$250.00Jan 15$73.00$76.00$74.50$95.90 07/31$72.70–$107.55$74.50--
$250.00Jan 21$90.00$94.00$92.00$101.60 09/01$90.00–$122.00$92.00--
$400.00Oct 16$0.00$2.15$1.08$1.80 08/26$0.30–$2.03$1.08--
$400.00Dec 18$0.20$3.10$1.65$2.22 09/09$1.02–$7.55$1.65422
$400.00Jan 15$0.85$3.70$2.28$2.09 09/18$1.98–$9.85$2.09--
$400.00Mar 19$2.30$5.60$3.95$5.30 09/11$3.83–$14.75$3.95--
$400.00Jun 17$6.00$10.00$8.00$8.85 09/15$7.90–$21.30$8.00--
$400.00Sep 17$10.40$14.50$12.45$13.40 09/15$12.35–$27.00$12.45--
$400.00Jan 21$15.60$20.50$18.05$16.00 09/10$18.05–$34.75$16.00157
$240.00Jan 15$82.30$85.50$83.90$111.63 07/28$81.85–$116.95$83.90--
$240.00Jan 21$97.50$102.00$99.75$139.00 08/12$97.25–$129.50$99.75--
$410.00Oct 16$0.00$2.15$1.08$0.85 08/26$0.65–$1.80$0.85--
$410.00Dec 18$0.05$1.00$0.53$3.70 08/21$0.53–$5.65$0.53--
$410.00Jan 15$0.00$3.20$1.60$1.87 09/11$1.23–$7.45$1.60--
$410.00Mar 19$1.30$4.90$3.10$4.95 09/01$3.03–$12.05$3.10--
$410.00Jun 17$4.50$8.90$6.70$7.15 09/15$6.45–$18.05$6.70--
$410.00Sep 17$8.50$12.20$10.35$14.70 09/04$10.35–$24.00$10.35--
$410.00Jan 21$13.50$17.70$15.60$28.18 08/25$15.60–$31.00$15.60--
$230.00Dec 18$90.80$94.50$92.65$132.60 08/04$90.10–$125.55$92.65--
$230.00Sep 17$101.00$105.50$103.25$102.00 09/18$100.50–$133.95$102.00--
$420.00Dec 18$0.00$2.60$1.30$4.00 08/17$0.80–$4.08$1.30--
$420.00Jan 15$0.00$2.90$1.45$3.30 08/21$1.45–$6.20$1.45--
$420.00Mar 19$0.75$4.50$2.63$9.00 08/26$2.40–$10.10$2.63--
$420.00Jun 17$3.30$7.10$5.20$15.80 08/19$5.20–$15.90$5.20--
$420.00Jan 21$11.90$15.50$13.70$18.25 09/01$13.70–$28.50$13.70--
$220.00Jan 15$101.50$104.70$103.10$135.17 08/03$100.80–$136.20$103.10--
$220.00Jan 19$124.50$129.50$127.00$126.94 09/18$126.25–$129.00$126.94--
$430.00Dec 18$0.00$2.45$1.23$4.33 08/13$1.23–$3.08$1.23--
$430.00Jan 15$0.00$2.70$1.35$0.60 09/18$0.65–$4.50$0.60--
$430.00Mar 19$0.90$2.60$1.75$2.35 09/15$1.75–$7.90$1.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$6.90$9.00$7.95$9.00 09/18$3.95–$12.05$7.9590
$320.00Nov 20$12.90$14.70$13.80$15.98 09/18$13.10–$13.80$13.80--
$320.00Dec 18$14.80$17.70$16.25$15.90 09/18$9.05–$18.35$15.90127
$320.00Jan 15$15.30$19.30$17.30$18.70 09/18$10.05–$20.35$17.30--
$320.00Mar 19$19.90$23.80$21.85$22.10 09/18$13.60–$24.50$21.85--
$320.00Jun 17$24.50$28.00$26.25$19.42 08/27$17.75–$28.65$24.50--
$320.00Jan 21$29.50$34.50$32.00$33.33 09/09$25.30–$35.25$32.00--
$330.00Oct 16$12.80$14.30$13.55$14.50 09/18$6.00–$17.25$13.55132
$330.00Dec 18$20.20$21.60$20.90$20.30 09/15$10.90–$24.30$20.3038
$330.00Jan 15$21.60$23.50$22.55$21.84 09/11$12.75–$25.80$21.84--
$330.00Mar 19$25.40$28.80$27.10$26.90 09/18$16.75–$30.10$26.90--
$330.00Jun 17$29.50$33.00$31.25$33.50 07/27$21.15–$33.75$31.25--
$330.00Jan 21$35.00$39.50$37.25$35.00 09/03$28.75–$40.50$35.00--
$310.00Oct 16$3.50$4.30$3.90$4.70 09/18$2.38–$7.55$3.90120
$310.00Dec 18$9.70$12.30$11.00$10.50 09/15$6.50–$13.75$10.50--
$310.00Jan 15$12.40$13.50$12.95$13.50 09/18$7.65–$15.25$12.9577
$310.00Mar 19$15.50$19.50$17.50$17.20 09/11$10.90–$19.80$17.20--
$310.00Jun 17$20.10$23.50$21.80$22.30 09/18$14.60–$24.10$21.80--
$310.00Sep 17$22.00$27.00$24.50$26.17 09/09$17.75–$27.10$24.50--
$310.00Jan 21$25.00$30.00$27.50$26.80 09/01$21.50–$30.50$26.80--
$310.00Nov 20$8.80$10.30$9.55--$9.55–$9.55—$8.805
$340.00Oct 16$19.20$22.80$21.00$22.10 09/15$8.55–$25.30$21.00135
$340.00Dec 18$26.10$28.80$27.45$28.13 09/09$15.10–$30.65$27.45--
$340.00Jan 15$27.50$29.60$28.55$26.20 09/08$17.40–$32.10$27.50--
$340.00Mar 19$31.40$34.00$32.70$28.70 09/03$20.60–$35.95$31.40--
$340.00Jun 17$34.80$38.50$36.65$27.45 08/27$25.10–$39.55$34.80--
$340.00Jan 21$40.00$45.00$42.50$39.20 09/04$32.75–$45.90$40.00--
$300.00Oct 16$1.10$2.75$1.93$2.45 09/18$1.45–$4.50$1.931.8K
$300.00Nov 20$5.90$7.20$6.55$7.72 09/18$6.00–$6.55$6.5518
$300.00Dec 18$7.20$8.70$7.95$10.40 09/10$4.60–$10.00$7.95106
$300.00Jan 15$8.10$11.10$9.60$10.00 09/18$5.80–$12.00$9.60256
$300.00Mar 19$11.80$15.60$13.70$13.60 09/11$8.55–$15.85$13.60--
$300.00Jan 21$21.00$26.00$23.50$21.00 08/31$18.55–$26.40$21.00--
$350.00Oct 16$28.90$31.40$30.15$34.60 09/10$12.75–$33.60$30.1572
$350.00Dec 18$32.60$36.00$34.30$35.00 09/09$19.35–$37.90$34.30--
$350.00Jan 15$34.80$37.30$36.05$39.36 09/10$21.20–$39.05$36.05--
$350.00Mar 19$37.80$40.90$39.35$27.30 08/27$25.45–$42.45$37.80--
$350.00Jun 17$41.20$45.00$43.10$28.50 08/14$29.50–$45.75$41.20--
$350.00Jan 21$46.00$50.50$48.25$35.32 08/12$37.25–$52.00$46.00--
$290.00Oct 16$0.55$2.00$1.27$2.20 09/10$0.90–$2.28$1.27--
$290.00Nov 20$3.70$4.80$4.25$4.32 09/18$3.85–$4.25$4.2525
$290.00Dec 18$4.40$6.90$5.65$5.80 09/15$3.25–$8.05$5.65--
$290.00Jan 15$5.70$7.50$6.60$7.30 09/18$4.30–$8.15$6.60794
$290.00Mar 19$8.60$12.60$10.60$10.00 09/08$6.50–$12.35$10.00--
$290.00Jun 17$12.80$16.50$14.65$13.70 07/30$10.25–$16.65$13.70--
$290.00Jan 21$17.50$22.50$20.00$22.64 09/10$16.10–$22.95$20.00--
$360.00Dec 18$40.70$44.10$42.40$36.00 09/01$24.20–$45.85$40.70--
$360.00Jan 15$42.40$44.90$43.65$41.20 09/11$26.20–$46.90$42.40--
$360.00Mar 19$45.20$48.00$46.60$27.91 08/12$30.05–$49.60$45.20--
$360.00Jun 17$48.30$51.50$49.90$37.60 08/17$34.35–$52.50$48.30--
$280.00Oct 16$0.00$0.75$0.38$1.21 09/09$0.35–$1.55$0.3817
$280.00Dec 18$3.40$4.60$4.00$2.75 09/15$2.50–$5.70$3.40--
$280.00Jan 15$4.30$5.10$4.70$6.50 09/10$3.38–$6.70$4.70--
$280.00Mar 19$6.10$10.20$8.15$6.30 08/20$4.85–$9.90$6.30--
$280.00Jun 17$9.90$13.50$11.70$17.00 07/24$8.30–$13.70$11.70--
$280.00Jan 21$14.50$19.00$16.75$13.94 08/26$13.80–$19.00$14.50--
$280.00Nov 20$2.45$3.20$2.83--$2.83–$2.83—$2.453
$370.00Dec 18$49.40$52.70$51.05$44.00 09/01$30.10–$54.40$49.4010
$370.00Jan 15$50.60$53.20$51.90$27.60 08/12$31.95–$55.00$50.60--
$370.00Jun 17$55.70$58.50$57.10$37.70 08/12$40.00–$59.85$55.70--
$270.00Oct 16$0.00$2.25$1.13$0.79 09/09$0.13–$1.48$0.79--
$270.00Dec 18$2.20$3.40$2.80$2.38 09/01$2.05–$3.38$2.38--
$270.00Jan 15$2.55$4.60$3.58$2.50 08/12$2.63–$4.35$2.55--
$270.00Mar 19$4.30$7.30$5.80$4.20 08/19$3.90–$7.35$4.30--
$270.00Jun 17$7.40$11.30$9.35$7.10 08/14$6.85–$10.75$7.40--
$270.00Jan 21$12.30$16.50$14.40$14.62 09/11$11.70–$15.85$14.40--
$380.00Dec 18$58.40$62.00$60.20$40.50 08/27$36.15–$63.40$58.40--
$380.00Jan 15$58.80$62.40$60.60$60.26 09/11$37.85–$63.80$60.26--
$380.00Jun 17$63.20$66.30$64.75$42.40 08/05$46.00–$67.70$63.20--
$380.00Jan 21$66.50$70.50$68.50$68.86 09/11$52.75–$72.25$68.50--
$260.00Dec 18$0.95$3.90$2.42$1.75 08/05$1.55–$2.98$1.75--
$260.00Jan 15$1.60$4.20$2.90$2.87 09/18$2.17–$3.63$2.87--
$260.00Mar 19$3.00$5.90$4.45$5.50 09/18$2.95–$5.60$4.45--
$260.00Jun 17$5.40$9.50$7.45$6.90 08/18$5.55–$9.10$6.90--
$260.00Jan 21$9.00$14.00$11.50$11.10 09/04$9.75–$13.35$11.10--
$260.00Nov 20$0.00$3.30$1.65--$1.65–$1.65—--129
$390.00Dec 18$69.20$71.60$70.40$36.00 08/05$43.65–$73.00$69.20--
$390.00Jan 15$68.30$71.80$70.05$50.00 08/20$44.80–$73.25$68.30--
$390.00Jun 17$70.80$74.50$72.65$48.10 08/05$52.00–$75.90$70.80--
$250.00Dec 18$0.55$1.60$1.08$1.95 09/10$1.08–$2.42$1.08--
$250.00Jan 15$1.15$1.90$1.53$1.95 09/18$1.53–$2.83$1.53--
$250.00Mar 19$2.25$5.00$3.63$2.30 08/19$2.30–$4.40$2.30--
$250.00Jun 17$3.60$7.90$5.75$4.80 08/14$4.40–$6.35$4.80--
$250.00Jan 21$8.90$12.00$10.45$10.00 09/08$7.95–$11.15$10.00--
$400.00Dec 18$77.90$81.60$79.75$72.30 09/01$51.40–$82.65$77.90--
$400.00Jan 15$77.70$81.60$79.65$56.00 08/17$52.40–$82.95$77.70--
$240.00Dec 18$0.05$3.00$1.53$1.62 08/27$0.80–$1.83$1.53--
$240.00Jan 15$0.20$1.85$1.03$1.25 08/14$1.03–$2.68$1.0369
$240.00Mar 19$1.85$3.00$2.42$2.60 09/15$2.00–$3.50$2.4251
$240.00Sep 17$4.40$8.50$6.45$6.80 09/09$4.97–$7.30$6.45--
$410.00Jan 15$87.50$91.60$89.55$92.30 09/10$60.55–$92.95$89.55--
$230.00Dec 18$0.50$2.80$1.65$0.70 09/09$1.05–$1.85$0.70--
$230.00Jan 15$0.00$1.95$0.98$0.85 09/18$0.95–$2.33$0.85--
$230.00Mar 19$0.70$3.90$2.30$2.35 09/18$1.63–$2.60$2.30--
$230.00Jun 17$1.25$5.50$3.38$3.30 08/14$2.78–$4.50$3.30--
$220.00Dec 18$0.00$2.65$1.33$1.30 08/03$0.70–$1.55$1.30--
$220.00Jan 15$0.00$2.90$1.45$0.75 08/26$0.90–$1.70$0.75--
$210.00Dec 18$0.00$2.55$1.27$0.40 09/03$1.13–$1.45$0.40--
$210.00Mar 19$0.15$1.95$1.05$1.15 09/18$1.05–$1.85$1.05--
$210.00Jan 15$0.00$1.40$0.70--$0.70–$0.70—--6

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 483
Total Puts 1,126
Put/Call Ratio 2.33
Net Difference -643

Prior's Put/Call Breakdown

Total Calls 190
Total Puts 81
Put/Call Ratio 0.43
Net Difference 109

Prior 7-Day Put/Call Summary

Total Calls 1,909
Total Puts 3,389
Average Put/Call Ratio 1.46
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