Tour v528
SHW
SHERWIN-WILLIAMS CO
$329.10 +2.72%
(9/24 19:07) ◀
|
Friday, September 25, 2026 (6:56pm)
January 2026
|
▶
◀ 9/25 18:56

Option Volume

Detail
ℹ
Current (09/25) 1,750
Calls: 819 (47%)
Puts: 931 (53%)
Prior (09/24) 1,609
Calls: 483 (30%)
Puts: 1,126 (70%)
Current vs Prior +8.76%
Calls: +69.57% (Calls)
Puts: -17.32% (Puts)
Prior 7-Day Total 4,482
Calls: 2,134 (48%)
Puts: 2,348 (52%)
Prior 7-Day Average 640
Calls: 304 (48%)
Puts: 335 (52%)
Current vs Prior 7-Day Avg +173.32%
Calls: +168.65%
Puts: +177.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $948.4K
Calls: $580.6K (61%)
Puts: $367.8K (39%)
Prior (09/24) $939.4K
Calls: $245.6K (26%)
Puts: $693.8K (74%)
Current vs Prior +0.95%
Calls: +136.38%
Puts: -46.99%
Prior 7-Day Total $4.07M
Calls: $1.71M (42%)
Puts: $2.36M (58%)
Prior 7-Day Average $581.4K
Calls: $244.6K (42%)
Puts: $336.8K (58%)
Current vs Prior 7-Day Avg +63.13%
Calls: +137.35%
Puts: +9.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 1.14
Prior (09/24) 2.33
Current vs Prior -51.24%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg +5.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 6,946
Calls: 2,591 (37%)
Puts: 4,355 (63%)
Prior (09/24) 7,159
Calls: 3,128 (44%)
Puts: 4,031 (56%)
Current vs Prior -2.98%
Prior 7-Day Total 49,962
Calls: 25,374 (51%)
Puts: 24,588 (49%)
Prior 7-Day Average 7,137
Calls: 3,624 (51%)
Puts: 3,512 (49%)
Current vs Prior 7-Day Avg -2.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.50% | 10.70%
Prior 6.79% | 10.83%
Current vs Prior -4.21% | -1.24%
Prior 7-Day Avg 5.72% | 9.44%
Current vs 7-Day Avg +13.72% | +13.32%
Prior 7-Day Eod 6.79% | 10.83%
Current vs 7-Day Eod -4.21% | -1.24%
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 bullish flow with 61% call dollar volume ($580.6K). Dollar volume significantly above 7-day average (63% higher). Volume explosion - 173% above 7-day average (1,750 vs avg 640). Slightly bearish P/C ratio of 1.14.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1620.8022.90$21.859.6%10.86--
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. 3 found (avg delta 0.69, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1620.8022.90$21.859.6%10.86--
$320.00Oct 1611.9015.10$13.5023.7%10.71--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 166.509.30$7.9035.4%330.50137

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 194, top 92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 163.504.30$3.9020.5%920.31574
$350.00Oct 161.402.10$1.7540.0%390.17193
$330.00Oct 167.308.40$7.8514.0%70.50131
$310.00Oct 1620.8022.90$21.859.6%10.86--
$320.00Oct 1611.9015.10$13.5023.7%10.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 166.509.30$7.9035.4%330.50137
$300.00Oct 160.001.10$0.55200.0%60.062.4K
$310.00Oct 160.652.10$1.38105.1%60.14125
$320.00Oct 162.904.00$3.4531.9%60.2986
$290.00Oct 160.000.60$0.30200.0%10.0384

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. 8 found (best R:R 0.77, avg 9.34)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Oct 16$5.65$4.35$5.6571%0.77$325.65
$330.00$340.00Oct 16$3.95$6.05$3.9550%1.53$333.95
$340.00$350.00Oct 16$2.15$7.85$2.1531%3.65$342.15
$350.00$370.00Oct 16$1.37$18.63$1.3717%13.60$351.37
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Oct 16$0.25$9.75$0.256%39.00$299.75
$310.00$300.00Oct 16$0.83$9.17$0.8314%11.05$309.17
$320.00$310.00Oct 16$2.07$7.93$2.0729%3.83$317.93
$330.00$320.00Oct 16$4.45$5.55$4.4550%1.25$325.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.26, avg 0.23)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$370.00Oct 16$1.37$1.37$18.6383%0.07$351.37
$340.00$350.00Oct 16$2.15$2.15$7.8569%0.27$342.15
$330.00$340.00Oct 16$3.95$3.95$6.0550%0.65$333.95
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$310.00Oct 16$2.07$2.07$7.9371%0.26$317.93
$310.00$300.00Oct 16$0.83$0.83$9.1786%0.09$309.17
$300.00$290.00Oct 16$0.25$0.25$9.7594%0.03$299.75

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. 3 found (cheapest 4.79% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Oct 16$7.85$7.90$15.75$314.25$345.754.79%
$320.00Oct 16$13.50$3.45$16.95$303.05$336.955.15%
$310.00Oct 16$21.85$1.38$23.23$286.77$333.237.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.50% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$300.00Oct 16$1.08$0.55$1.63$298.37$421.63
$350.00$300.00Oct 16$1.75$0.55$2.30$297.70$352.30
$420.00$310.00Oct 16$1.08$1.38$2.46$307.54$422.46
$350.00$310.00Oct 16$1.75$1.38$3.13$306.87$353.13
$340.00$300.00Oct 16$3.90$0.55$4.45$295.55$344.45
$350.00$320.00Oct 16$1.75$3.45$5.20$314.80$355.20
$420.00$320.00Oct 16$1.08$3.45$4.53$315.47$424.53
$340.00$310.00Oct 16$3.90$1.38$5.28$304.72$345.28
$340.00$320.00Oct 16$3.90$3.45$7.35$312.65$347.35
$330.00$320.00Oct 16$7.85$3.45$11.30$308.70$341.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.32, avg credit $2.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300340/350Oct 16$2.40$7.6063%0.32$297.60$342.40
300/310340/350Oct 16$2.98$7.0255%0.42$307.02$342.98
310/320340/350Oct 16$4.22$5.7840%0.73$315.78$344.22
290/300350/370Oct 16$1.62$18.3877%0.09$298.38$351.62
300/310350/370Oct 16$2.20$17.8069%0.12$307.80$352.20
310/320350/370Oct 16$3.44$16.5654%0.21$316.56$353.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 4.88, cheapest $0.58)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Oct 16$1.70$8.3040%4.88
$330.00$340.00$350.00Oct 16$1.80$8.2033%4.56
$310.00$320.00$330.00Oct 16$2.70$7.3036%2.70
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 16$1.24$8.7623%7.06
$290.00$300.00$310.00Oct 16$0.58$9.4211%16.24
$310.00$320.00$330.00Oct 16$2.38$7.6236%3.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-2.20, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Oct 16-$2.20$7.80
$310.00$320.001:2Oct 16-$5.15$4.85
$370.00$420.001:2Oct 16-$1.78$48.22
$330.00$340.001:2Oct 16$0.05$9.95
$340.00$350.001:2Oct 16$0.40$9.60
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 16-$0.05$9.95
$330.00$320.001:2Oct 16$1.00$9.00
$320.00$310.001:2Oct 16$0.69$9.31
$310.00$300.001:2Oct 16$0.28$9.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.22%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Oct 16$7.300.500.3%2.22%2.49%7131
$340.00Oct 16$3.500.313.3%1.06%4.38%92574
$350.00Oct 16$1.400.176.3%0.43%6.78%39193

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 $300.00 01-15 call last traded $32.00 on 09/10 (now $38.40/$41.10) — try a limit near $38.40. Also watch the $320.00 12-18 call last traded $21.00 on 09/11 (now $22.50/$24.60) — try a limit near $22.50; the $350.00 01-15 call last traded $9.50 on 09/18 (now $11.30/$12.70) — try a limit near $11.30. Most tradeable put: the $320.00 11-20 put last traded $15.98 on 09/18 (now $9.30/$10.20) — try a limit near $9.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Oct 16$7.30$8.40$7.85$5.20 09/18$4.10–$27.95$7.30131
$330.00Dec 18$17.60$18.80$18.20$14.10 09/18$13.45–$35.30$17.60--
$330.00Jan 15$19.50$22.80$21.15$16.30 09/18$16.00–$38.00$19.50--
$330.00Mar 19$25.00$28.70$26.85$22.86 09/18$21.75–$43.65$25.00--
$330.00Jun 17$32.60$35.80$34.20$54.25 08/03$28.95–$50.40$34.20--
$330.00Nov 20$15.00$16.00$15.50--$10.75–$15.50$15.008
$320.00Oct 16$11.90$15.10$13.50$9.63 09/18$8.20–$35.65$11.90--
$320.00Nov 20$19.30$22.70$21.00$14.50 09/18$15.45–$21.00$19.3013
$320.00Dec 18$22.50$24.60$23.55$21.00 09/11$17.95–$42.55$22.508
$320.00Jan 15$24.80$27.50$26.15$51.20 07/28$20.60–$44.85$26.15--
$320.00Mar 19$30.80$34.40$32.60$37.50 07/27$26.90–$50.05$32.60--
$320.00Jan 21$51.00$55.50$53.25$70.50 07/29$46.50–$69.70$53.25--
$340.00Oct 16$3.50$4.30$3.90$2.50 09/18$1.85–$21.10$3.50574
$340.00Dec 18$11.60$15.00$13.30$10.50 09/10$9.25–$29.75$11.60--
$340.00Jan 15$14.10$17.00$15.55$11.90 09/18$12.00–$32.30$14.10--
$340.00Mar 19$21.30$23.30$22.30$21.60 09/11$17.95–$37.45$21.60--
$340.00Jun 17$27.60$31.10$29.35$27.36 09/09$24.50–$44.90$27.60--
$340.00Nov 20$10.20$11.40$10.80--$7.65–$10.80$10.2069
$310.00Jan 15$31.30$34.60$32.95$50.20 08/20$26.20–$52.30$32.95--
$310.00Mar 19$36.60$40.60$38.60$43.65 09/01$32.20–$57.00$38.60--
$310.00Jan 21$56.50$61.00$58.75$86.50 08/13$51.65–$76.25$58.75--
$350.00Oct 16$1.40$2.10$1.75$0.85 09/18$0.83–$15.15$1.40193
$350.00Dec 18$8.00$10.30$9.15$7.49 09/10$6.25–$24.25$8.00--
$350.00Jan 15$11.30$12.70$12.00$9.50 09/18$8.95–$26.60$11.30725
$350.00Mar 19$16.70$19.90$18.30$15.60 09/18$14.30–$31.95$16.70--
$350.00Jun 17$24.10$26.20$25.15$37.34 08/27$20.95–$39.40$25.15--
$350.00Jan 21$36.50$41.00$38.75$39.00 09/08$33.25–$53.55$38.75--
$350.00Nov 20$6.60$7.90$7.25--$5.25–$7.25$6.6023
$300.00Oct 16$29.40$32.40$30.90$21.68 09/10$22.00–$53.25$29.40--
$300.00Jan 15$38.40$41.10$39.75$32.00 09/10$32.30–$60.25$38.4077
$300.00Mar 19$43.50$47.00$45.25$50.45 09/01$38.10–$64.65$45.25--
$300.00Jan 21$62.50$67.00$64.75$91.82 08/13$56.85–$82.75$64.75--
$360.00Oct 16$0.25$1.35$0.80$1.16 09/09$0.50–$10.55$0.80--
$360.00Dec 18$5.70$7.30$6.50$6.70 09/15$4.35–$19.40$6.50215
$360.00Jan 15$6.90$10.70$8.80$6.70 09/18$6.35–$21.65$6.90--
$360.00Mar 19$12.70$16.60$14.65$11.41 09/18$11.15–$27.15$12.70--
$360.00Jun 17$19.20$22.80$21.00$20.14 09/15$17.55–$34.45$20.14--
$360.00Jan 21$32.50$37.00$34.75$30.00 09/10$29.25–$49.25$32.50--
$290.00Jan 15$46.10$49.50$47.80$71.10 08/03$39.30–$68.60$47.80--
$290.00Jan 21$69.00$73.00$71.00$109.50 08/07$62.85–$89.25$71.00--
$290.00Jan 19$84.50$89.50$87.00$82.70 09/15$80.25–$87.00$84.50--
$370.00Oct 16$0.05$0.70$0.38$0.65 09/11$0.38–$7.05$0.38111
$370.00Dec 18$4.00$5.10$4.55$3.10 09/18$3.03–$15.50$4.00237
$370.00Jan 15$5.20$7.80$6.50$8.93 09/03$4.50–$17.35$6.50--
$370.00Mar 19$9.70$13.50$11.60$8.60 09/18$8.60–$23.00$9.70--
$370.00Jun 17$15.80$19.50$17.65$14.79 09/18$14.90–$30.10$15.80--
$370.00Sep 17$21.30$26.00$23.65$21.61 09/09$19.75–$36.50$21.61--
$370.00Jan 21$28.50$33.00$30.75$40.50 08/20$26.15–$44.15$30.75--
$370.00Nov 20$2.00$4.00$3.00--$2.08–$3.00$2.0023
$280.00Jan 15$54.50$57.80$56.15$72.60 07/30$47.00–$77.40$56.15--
$280.00Jan 21$76.00$80.00$78.00$71.79 09/09$69.00–$96.50$76.00--
$380.00Oct 16$0.00$0.40$0.20$0.25 09/10$0.20–$4.50$0.20--
$380.00Dec 18$1.90$3.50$2.70$2.56 09/15$1.85–$11.50$2.56--
$380.00Jan 15$3.50$5.70$4.60$4.55 09/09$3.25–$14.10$4.55--
$380.00Mar 19$7.20$11.00$9.10$7.80 09/18$6.70–$19.15$7.80--
$380.00Jun 17$12.70$16.40$14.55$17.37 09/04$11.95–$26.00$14.55--
$380.00Jan 21$25.00$29.50$27.25$30.00 09/03$23.35–$40.05$27.25--
$270.00Jan 15$63.50$66.60$65.05$97.00 08/04$55.15–$86.55$65.05--
$270.00Mar 19$67.00$70.20$68.60$93.40 08/03$59.20–$89.30$68.60--
$390.00Oct 16$0.00$2.20$1.10$0.55 09/04$0.70–$2.80$0.55--
$390.00Dec 18$0.70$3.50$2.10$2.19 09/09$1.65–$9.00$2.10--
$390.00Jan 15$2.20$4.40$3.30$2.35 09/18$2.38–$11.15$2.35152
$390.00Mar 19$5.70$7.70$6.70$17.90 08/03$5.10–$15.95$6.70--
$390.00Jun 17$10.00$14.10$12.05$31.10 08/11$9.85–$22.75$12.05--
$390.00Sep 17$15.00$19.50$17.25$20.10 09/03$14.60–$29.25$17.25--
$390.00Jan 21$21.50$26.20$23.85$36.50 07/29$20.50–$36.25$23.85--
$260.00Jan 15$72.30$75.70$74.00$87.30 07/31$63.70–$95.80$74.00--
$260.00Mar 19$75.30$78.80$77.05$97.80 08/03$67.15–$98.15$77.05--
$260.00Jan 21$90.00$94.50$92.25$109.00 08/20$82.75–$111.75$92.25--
$400.00Oct 16$0.00$2.15$1.08$1.80 08/26$0.30–$2.03$1.08--
$400.00Dec 18$0.20$2.55$1.38$2.22 09/09$1.02–$6.80$1.38--
$400.00Jan 15$0.75$3.80$2.28$2.09 09/18$1.98–$8.30$2.09--
$400.00Mar 19$4.00$7.20$5.60$5.30 09/11$3.83–$13.00$5.30--
$400.00Jun 17$7.80$11.90$9.85$8.85 09/15$7.90–$19.75$8.85--
$400.00Sep 17$12.50$17.00$14.75$13.40 09/15$12.35–$25.75$13.40--
$400.00Jan 21$19.00$23.00$21.00$16.00 09/10$18.05–$32.25$19.00--
$250.00Jan 15$81.80$84.90$83.35$95.90 07/31$72.70–$105.10$83.35--
$250.00Jan 21$98.00$102.00$100.00$101.60 09/01$90.00–$119.75$100.00--
$410.00Oct 16$0.00$0.95$0.48$0.85 08/26$0.48–$1.80$0.48--
$410.00Dec 18$0.05$1.00$0.53$3.70 08/21$0.53–$5.05$0.53--
$410.00Jan 15$0.00$3.40$1.70$1.87 09/11$1.23–$6.75$1.70--
$410.00Mar 19$2.15$6.10$4.13$4.95 09/01$3.03–$10.85$4.13--
$410.00Jun 17$6.00$10.00$8.00$7.15 09/15$6.45–$16.90$7.15--
$410.00Sep 17$10.30$14.50$12.40$14.70 09/04$10.35–$22.65$12.40--
$410.00Jan 21$16.00$21.00$18.50$28.18 08/25$15.60–$29.30$18.50--
$240.00Jan 15$91.50$94.60$93.05$111.63 07/28$81.85–$114.60$93.05--
$240.00Jan 21$106.00$110.00$108.00$139.00 08/12$97.25–$127.30$108.00--
$420.00Dec 18$0.00$1.40$0.70$4.00 08/17$0.70–$3.55$0.70--
$420.00Jan 15$0.00$3.00$1.50$3.30 08/21$1.45–$5.15$1.50--
$420.00Mar 19$1.15$4.90$3.03$9.00 08/26$2.40–$8.80$3.03--
$420.00Jun 17$4.40$8.60$6.50$15.80 08/19$5.20–$14.15$6.50--
$420.00Jan 21$14.00$18.50$16.25$18.25 09/01$13.70–$25.75$16.25--
$230.00Dec 18$100.10$103.20$101.65$132.60 08/04$90.10–$123.10$101.65--
$230.00Sep 17$109.50$113.50$111.50$102.00 09/18$100.50–$131.75$109.50--
$430.00Dec 18$0.00$2.50$1.25$4.33 08/13$1.23–$2.90$1.25--
$430.00Jan 15$0.00$2.75$1.38$0.60 09/18$0.65–$4.10$0.60--
$430.00Mar 19$0.50$4.60$2.55$2.35 09/15$1.75–$6.90$2.35--
$220.00Jan 15$110.40$113.90$112.15$135.17 08/03$100.80–$133.80$112.15--
$220.00Jan 19$132.80$137.00$134.90$126.94 09/18$126.25–$134.90$132.80--
$450.00Jan 15$0.00$0.80$0.40--$0.40–$0.40—--32
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Oct 16$6.50$9.30$7.90$14.50 09/18$6.00–$17.25$7.90137
$330.00Dec 18$15.40$16.80$16.10$20.30 09/15$12.85–$24.30$16.10--
$330.00Jan 15$16.40$18.50$17.45$21.84 09/11$14.20–$25.80$17.45--
$330.00Mar 19$20.30$24.50$22.40$26.90 09/18$17.65–$30.10$22.40--
$330.00Jun 17$26.40$27.30$26.85$33.50 07/27$21.95–$33.75$26.85--
$330.00Jan 21$31.30$35.50$33.40$35.00 09/03$29.75–$40.50$33.40--
$320.00Oct 16$2.90$4.00$3.45$9.00 09/18$3.45–$12.05$3.4586
$320.00Nov 20$9.30$10.20$9.75$15.98 09/18$9.75–$13.80$9.7594
$320.00Dec 18$10.90$12.50$11.70$15.90 09/18$9.05–$18.35$11.70--
$320.00Jan 15$12.00$14.10$13.05$18.70 09/18$10.80–$20.35$13.0581
$320.00Mar 19$16.10$19.80$17.95$22.10 09/18$14.40–$24.50$17.95--
$320.00Jun 17$21.30$24.00$22.65$19.42 08/27$18.25–$28.65$21.30--
$320.00Jan 21$26.50$31.00$28.75$33.33 09/09$25.60–$35.25$28.75--
$340.00Oct 16$12.90$14.90$13.90$22.10 09/15$8.55–$25.30$13.90--
$340.00Dec 18$20.50$23.20$21.85$28.13 09/09$15.85–$30.65$21.85--
$340.00Jan 15$22.10$23.70$22.90$26.20 09/08$17.65–$32.10$22.90--
$340.00Mar 19$26.10$28.90$27.50$28.70 09/03$21.75–$35.95$27.50--
$340.00Jun 17$30.20$33.70$31.95$27.45 08/27$26.00–$39.55$30.20--
$340.00Jan 21$36.00$40.50$38.25$39.20 09/04$34.25–$45.90$38.25--
$340.00Nov 20$18.50$20.40$19.45--$19.45–$19.45—$18.5032
$310.00Oct 16$0.65$2.10$1.38$4.70 09/18$1.38–$7.55$1.38125
$310.00Dec 18$7.20$9.10$8.15$10.50 09/15$6.95–$13.75$8.15--
$310.00Jan 15$8.60$10.60$9.60$13.50 09/18$8.30–$15.25$9.6077
$310.00Mar 19$12.10$16.10$14.10$17.20 09/11$11.25–$19.80$14.10--
$310.00Jun 17$17.00$20.40$18.70$22.30 09/18$15.10–$24.10$18.70--
$310.00Sep 17$20.30$22.90$21.60$26.17 09/09$18.50–$27.10$21.60--
$310.00Jan 21$22.50$27.00$24.75$26.80 09/01$22.15–$30.50$24.75--
$310.00Nov 20$6.00$7.00$6.50--$6.50–$9.55$6.0018
$350.00Oct 16$20.60$23.30$21.95$34.60 09/10$12.75–$33.60$21.95--
$350.00Dec 18$27.00$29.50$28.25$35.00 09/09$20.40–$37.90$28.25--
$350.00Jan 15$27.90$31.30$29.60$39.36 09/10$22.15–$39.05$29.60--
$350.00Mar 19$31.50$35.40$33.45$27.30 08/27$26.25–$42.45$31.50--
$350.00Jun 17$35.80$39.20$37.50$28.50 08/14$30.90–$45.75$35.80--
$350.00Jan 21$41.50$46.00$43.75$35.32 08/12$38.25–$52.00$41.50--
$300.00Oct 16$0.00$1.10$0.55$2.45 09/18$0.55–$4.50$0.552.4K
$300.00Nov 20$3.90$4.60$4.25$7.72 09/18$4.25–$6.55$4.2523
$300.00Dec 18$5.40$6.50$5.95$10.40 09/10$5.10–$10.00$5.95--
$300.00Jan 15$5.90$8.40$7.15$10.00 09/18$6.05–$12.00$7.15--
$300.00Mar 19$9.30$12.70$11.00$13.60 09/11$9.10–$15.85$11.00--
$300.00Jan 21$19.60$23.00$21.30$21.00 08/31$19.05–$26.40$21.00--
$360.00Dec 18$34.00$36.90$35.45$36.00 09/01$25.45–$45.85$35.45--
$360.00Jan 15$35.00$38.00$36.50$41.20 09/11$27.50–$46.90$36.50--
$360.00Mar 19$38.60$41.60$40.10$27.91 08/12$31.55–$49.60$38.60--
$360.00Jun 17$42.20$45.40$43.80$37.60 08/17$36.50–$52.50$42.20--
$290.00Oct 16$0.00$0.60$0.30$2.20 09/10$0.30–$2.28$0.3084
$290.00Nov 20$1.85$3.20$2.53$4.32 09/18$2.53–$4.25$2.53--
$290.00Dec 18$2.80$4.50$3.65$5.80 09/15$3.25–$8.05$3.65172
$290.00Jan 15$4.00$5.50$4.75$7.30 09/18$4.60–$8.15$4.75794
$290.00Mar 19$7.30$8.90$8.10$10.00 09/08$6.75–$12.35$8.10--
$290.00Jun 17$10.40$14.00$12.20$13.70 07/30$10.95–$16.65$12.20--
$290.00Jan 21$15.30$20.00$17.65$22.64 09/10$16.50–$22.95$17.65--
$370.00Dec 18$41.50$44.50$43.00$44.00 09/01$31.65–$54.40$43.00--
$370.00Jan 15$42.70$45.90$44.30$27.60 08/12$33.30–$55.00$42.70--
$370.00Jun 17$48.30$52.20$50.25$37.70 08/12$41.45–$59.85$48.30--
$280.00Oct 16$0.00$0.55$0.28$1.21 09/09$0.28–$1.55$0.28--
$280.00Dec 18$2.60$3.60$3.10$2.75 09/15$2.50–$5.70$2.75--
$280.00Jan 15$2.90$5.20$4.05$6.50 09/10$3.50–$6.70$4.05--
$280.00Mar 19$5.20$6.80$6.00$6.30 08/20$5.30–$9.90$6.00--
$280.00Jun 17$7.90$11.80$9.85$17.00 07/24$8.75–$13.70$9.85--
$280.00Jan 21$13.10$17.00$15.05$13.94 08/26$14.05–$19.00$13.94--
$380.00Dec 18$50.00$53.40$51.70$40.50 08/27$38.15–$63.40$50.00--
$380.00Jan 15$51.00$54.00$52.50$60.26 09/11$39.50–$63.80$52.50--
$380.00Jun 17$55.80$59.60$57.70$42.40 08/05$47.45–$67.70$55.80--
$380.00Jan 21$60.00$64.50$62.25$68.86 09/11$54.25–$72.25$62.25--
$270.00Oct 16$0.00$0.95$0.48$0.79 09/09$0.13–$1.48$0.48--
$270.00Dec 18$0.45$4.00$2.23$2.38 09/01$2.05–$3.38$2.23--
$270.00Jan 15$1.90$4.00$2.95$2.50 08/12$2.65–$4.35$2.50--
$270.00Mar 19$3.10$6.80$4.95$4.20 08/19$4.13–$7.35$4.20--
$270.00Jun 17$5.80$9.70$7.75$7.10 08/14$7.00–$10.75$7.10--
$270.00Jan 21$11.10$15.00$13.05$14.62 09/11$11.75–$15.85$13.05--
$390.00Dec 18$59.20$62.50$60.85$36.00 08/05$45.35–$73.00$59.20--
$390.00Jan 15$59.70$63.00$61.35$50.00 08/20$46.60–$73.25$59.70--
$390.00Jun 17$63.60$67.00$65.30$48.10 08/05$54.05–$75.90$63.60--
$260.00Dec 18$0.20$3.40$1.80$1.75 08/05$1.55–$2.98$1.75--
$260.00Jan 15$0.65$4.00$2.33$2.87 09/18$2.18–$3.63$2.33--
$260.00Mar 19$1.90$4.40$3.15$5.50 09/18$3.15–$5.60$3.15--
$260.00Jun 17$4.10$8.10$6.10$6.90 08/18$5.95–$9.10$6.10--
$260.00Jan 21$9.70$12.50$11.10$11.10 09/04$10.20–$13.35$11.10--
$260.00Nov 20$0.00$0.90$0.45--$0.45–$1.65--149
$400.00Dec 18$68.90$72.70$70.80$72.30 09/01$53.35–$82.65$70.80--
$400.00Jan 15$69.30$72.50$70.90$56.00 08/17$54.30–$82.95$69.30--
$250.00Dec 18$0.55$1.60$1.08$1.95 09/10$1.08–$2.42$1.08--
$250.00Jan 15$0.05$2.40$1.22$1.95 09/18$1.22–$2.83$1.22--
$250.00Mar 19$1.60$4.70$3.15$2.30 08/19$2.30–$4.40$2.30--
$250.00Jun 17$3.00$6.80$4.90$4.80 08/14$4.90–$6.35$4.80--
$250.00Jan 21$7.00$11.00$9.00$10.00 09/08$8.05–$11.15$9.00--
$250.00Nov 20$0.00$0.85$0.43--$0.43–$0.43—--8
$410.00Jan 15$78.90$82.80$80.85$92.30 09/10$62.60–$92.95$80.85--
$240.00Dec 18$0.05$1.35$0.70$1.62 08/27$0.70–$1.83$0.70--
$240.00Jan 15$0.00$1.75$0.88$1.25 08/14$0.88–$2.68$0.88--
$240.00Mar 19$1.25$4.00$2.63$2.60 09/15$2.15–$3.50$2.60--
$240.00Sep 17$3.60$7.50$5.55$6.80 09/09$5.20–$7.30$5.55--
$230.00Dec 18$0.00$1.15$0.57$0.70 09/09$0.57–$1.85$0.5723
$230.00Jan 15$0.00$2.40$1.20$0.85 09/18$0.95–$2.33$0.85--
$230.00Mar 19$0.25$3.20$1.73$2.35 09/18$1.63–$2.60$1.73--
$230.00Jun 17$1.15$4.90$3.03$3.30 08/14$3.03–$4.50$3.03--
$220.00Dec 18$0.00$1.40$0.70$1.30 08/03$0.70–$1.55$0.70--
$220.00Jan 15$0.00$2.40$1.20$0.75 08/26$0.90–$1.70$0.75--
$210.00Dec 18$0.00$2.00$1.00$0.40 09/03$1.00–$1.45$0.40--
$210.00Mar 19$0.00$3.20$1.60$1.15 09/18$1.05–$1.85$1.15--

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 819
Total Puts 931
Put/Call Ratio 1.14
Net Difference -112

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,134
Total Puts 2,348
Average Put/Call Ratio 1.08
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