Tour v528
SHW
SHERWIN-WILLIAMS CO
$330.44 -0.71%
$331.20 (+0.23%)🌙
as of 09/29 06:57 PM
(9/28 03:58) ◀
|
Tuesday, September 29, 2026 (6:57pm)
January 2026
|
▶ (9/30 00:35)
◀ 9/29 18:57 ▶

Option Volume

Detail
ℹ
Current (09/29) 1,140
Calls: 1,003 (88%)
Puts: 137 (12%)
Prior (09/28) --
Calls: 819 (47%)
Puts: 931 (53%)
Current vs Prior +0.00%
Calls: +22.47% (Calls)
Puts: -85.28% (Puts)
Prior 7-Day Total 5,071
Calls: 2,492 (49%)
Puts: 2,579 (51%)
Prior 7-Day Average 845
Calls: 356 (49%)
Puts: 368 (51%)
Current vs Prior 7-Day Avg +34.88%
Calls: +181.74%
Puts: -62.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $472.1K
Calls: $372.4K (79%)
Puts: $99.6K (21%)
Prior (09/28) --
Calls: $580.6K (61%)
Puts: $367.8K (39%)
Current vs Prior +0.00%
Calls: -35.85%
Puts: -72.91%
Prior 7-Day Total $3.64M
Calls: $2.02M (55%)
Puts: $1.62M (45%)
Prior 7-Day Average $606.5K
Calls: $288.2K (55%)
Puts: $231.7K (45%)
Current vs Prior 7-Day Avg -22.17%
Calls: +29.23%
Puts: -56.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.14
Prior (09/28) 1.00
Current vs Prior -86.34%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -85.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 8,062
Calls: 4,004 (50%)
Puts: 4,058 (50%)
Prior (09/28) 5,389
Calls: 2,147 (40%)
Puts: 3,242 (60%)
Current vs Prior +49.60%
Prior 7-Day Total 43,145
Calls: 19,365 (45%)
Puts: 23,780 (55%)
Prior 7-Day Average 6,163
Calls: 2,766 (45%)
Puts: 3,397 (55%)
Current vs Prior 7-Day Avg +30.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.98% | 10.30%
Prior 6.19% | 10.65%
Current vs Prior -3.44% | -3.27%
Prior 7-Day Avg 6.06% | 10.04%
Current vs 7-Day Avg -1.34% | +2.65%
Prior 7-Day Eod 6.19% | 10.65%
Current vs 7-Day Eod -3.44% | -3.27%
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

Strong bullish conviction with 79% of dollar volume in calls ($372.4K) vs puts ($99.6K). Extreme bullish P/C ratio of 0.14 - heavy call buying (1,003 calls vs 137 puts). P/C ratio dropping 86% - sentiment shifting bullish. Rising open interest (up 50%) indicates new positions being established.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1613.7015.00$14.359.1%10.73331
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 0.62, highest 0.73)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1613.7015.00$14.359.1%10.73331
$330.00Oct 166.008.40$7.2033.3%30.51198
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 67, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 160.400.65$0.5347.2%120.07331
$370.00Oct 160.100.50$0.30133.3%110.04109
$340.00Oct 163.004.20$3.6033.3%60.31668
$330.00Oct 166.008.40$7.2033.3%30.51198
$350.00Oct 161.151.95$1.5551.6%30.16224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 165.907.90$6.9029.0%130.50127
$320.00Oct 162.603.70$3.1534.9%90.28109
$300.00Oct 160.200.95$0.57131.6%50.062.4K
$280.00Oct 160.000.80$0.40200.0%30.0379
$290.00Oct 160.000.70$0.35200.0%10.04--

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. 7 found (best R:R 1.78, avg 15.69)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$340.00Oct 16$3.60$6.40$3.6050%1.78$333.60
$360.00$370.00Oct 16$0.23$9.77$0.236%42.48$360.23
$340.00$350.00Oct 16$2.05$7.95$2.0531%3.88$342.05
$350.00$360.00Oct 16$1.02$8.98$1.0216%8.80$351.02
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Oct 16$0.22$9.78$0.226%44.45$299.78
$330.00$320.00Oct 16$3.75$6.25$3.7550%1.67$326.25
$320.00$300.00Oct 16$2.58$17.42$2.5828%6.75$317.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.15, avg 0.19)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$360.00Oct 16$1.02$1.02$8.9884%0.11$351.02
$340.00$350.00Oct 16$2.05$2.05$7.9569%0.26$342.05
$360.00$370.00Oct 16$0.23$0.23$9.7794%0.02$360.23
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$300.00Oct 16$2.58$2.58$17.4272%0.15$317.42
$330.00$320.00Oct 16$3.75$3.75$6.2550%0.60$326.25
$300.00$290.00Oct 16$0.22$0.22$9.7894%0.02$299.78

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. 2 found (cheapest 4.27% of stock, avg 4.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Oct 16$7.20$6.90$14.10$315.90$344.104.27%
$320.00Oct 16$14.35$3.15$17.50$302.50$337.505.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.33% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$300.00Oct 16$0.53$0.57$1.10$298.90$361.10
$350.00$300.00Oct 16$1.55$0.57$2.12$297.88$352.12
$360.00$320.00Oct 16$0.53$3.15$3.68$316.32$363.68
$350.00$320.00Oct 16$1.55$3.15$4.70$315.30$354.70
$340.00$300.00Oct 16$3.60$0.57$4.17$295.83$344.17
$340.00$320.00Oct 16$3.60$3.15$6.75$313.25$346.75
$350.00$330.00Oct 16$1.55$6.90$8.45$321.55$358.45
$340.00$330.00Oct 16$3.60$6.90$10.50$319.50$350.50
$360.00$330.00Oct 16$0.53$6.90$7.43$322.57$367.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.05, avg credit $2.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300360/370Oct 16$0.45$9.5587%0.05$299.55$360.45
290/300350/360Oct 16$1.24$8.7678%0.14$298.76$351.24
290/300340/350Oct 16$2.27$7.7363%0.29$297.73$342.27
300/320360/370Oct 16$2.81$17.1966%0.16$317.19$362.81
300/320350/360Oct 16$3.60$16.4056%0.22$316.40$353.60
300/320340/350Oct 16$4.63$15.3742%0.30$315.37$344.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 5.45, cheapest $0.27)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Oct 16$1.55$8.4535%5.45
$340.00$350.00$360.00Oct 16$1.03$8.9724%8.71
$350.00$360.00$370.00Oct 16$0.79$9.2112%11.66
$320.00$330.00$340.00Oct 16$3.55$6.4542%1.82
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.27$9.733%36.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.05, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Oct 16-$0.05$9.95
$330.00$340.001:2Oct 16$0.00$10.00
$360.00$370.001:2Oct 16-$0.07$9.93
$340.00$350.001:2Oct 16$0.50$9.50
$350.00$360.001:2Oct 16$0.49$9.51
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 16-$0.13$9.87
$290.00$280.001:2Oct 16-$0.45$9.55
$330.00$320.001:2Oct 16$0.60$9.40
$320.00$300.001:2Oct 16$2.01$17.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.91%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Oct 16$3.000.312.9%0.91%3.80%6668
$350.00Oct 16$1.150.165.9%0.35%6.27%3224
$360.00Oct 16$0.400.078.9%0.12%9.07%12331

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 818 vol/day, 200 traded recently)

SHW averages only 818 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 $350.00 01-21 call last traded $39.00 on 09/08 (now $37.00/$40.50) — try a limit near $38.75. Also watch the $320.00 10-16 call last traded $9.80 on 09/25 (now $13.70/$15.00) — try a limit near $13.70; the $330.00 11-20 call last traded $15.10 on 09/25 (now $14.10/$16.40) — try a limit near $15.10. Most tradeable put: the $370.00 01-15 put last traded $27.60 on 08/12 (now $42.10/$45.00) — try a limit near $42.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Oct 16$6.00$8.40$7.20$8.02 09/25$4.10–$27.95$7.20198
$330.00Nov 20$14.10$16.40$15.25$15.10 09/25$10.75–$17.45$15.1010
$330.00Dec 18$16.80$19.20$18.00$13.60 09/24$13.45–$35.30$16.80--
$330.00Jan 15$19.30$22.00$20.65$15.45 09/24$16.00–$38.00$19.30--
$330.00Mar 19$25.70$28.80$27.25$22.86 09/18$21.75–$43.65$25.70--
$330.00Jun 17$33.00$36.80$34.90$54.25 08/03$28.95–$50.40$34.90--
$340.00Oct 16$3.00$4.20$3.60$3.90 09/25$1.85–$21.10$3.60668
$340.00Nov 20$9.50$12.50$11.00$10.80 09/25$7.55–$12.10$10.8074
$340.00Dec 18$13.20$14.40$13.80$9.50 09/25$9.25–$29.75$13.20--
$340.00Jan 15$14.60$17.70$16.15$15.81 09/25$12.00–$32.30$15.81--
$340.00Mar 19$20.70$24.30$22.50$18.00 09/24$17.95–$37.45$20.70--
$340.00Jun 17$28.00$31.80$29.90$27.36 09/09$24.50–$44.90$28.00--
$320.00Oct 16$13.70$15.00$14.35$9.80 09/25$8.20–$35.65$13.70331
$320.00Nov 20$20.00$22.40$21.20$20.40 09/25$15.45–$23.00$20.40--
$320.00Dec 18$22.50$25.10$23.80$21.40 09/25$17.95–$42.55$22.50--
$320.00Jun 17$38.60$42.40$40.50$40.16 09/25$33.95–$56.65$40.16--
$320.00Jan 21$51.50$56.50$54.00$70.50 07/29$46.50–$69.70$54.00--
$350.00Oct 16$1.15$1.95$1.55$1.80 09/25$0.83–$15.15$1.55224
$350.00Nov 20$5.60$8.90$7.25$7.40 09/25$5.25–$8.55$7.25--
$350.00Dec 18$8.60$10.60$9.60$7.13 09/24$6.25–$24.25$8.60--
$350.00Jan 15$11.50$14.00$12.75$12.30 09/25$8.95–$26.60$12.30--
$350.00Mar 19$16.50$19.20$17.85$16.00 09/21$14.30–$31.95$16.50--
$350.00Jun 17$23.50$27.40$25.45$26.20 09/25$20.95–$39.40$25.45--
$350.00Jan 21$37.00$40.50$38.75$39.00 09/08$33.25–$53.55$38.758
$310.00Oct 16$20.60$23.70$22.15$17.30 09/25$14.85–$44.00$20.60--
$310.00Dec 18$29.10$31.60$30.35$24.40 09/24$23.30–$50.10$29.10--
$310.00Jan 15$31.50$34.90$33.20$50.20 08/20$26.20–$52.30$33.20--
$310.00Mar 19$37.40$40.80$39.10$43.65 09/01$32.20–$57.00$39.10--
$310.00Jan 21$57.50$62.00$59.75$86.50 08/13$51.65–$76.25$59.75--
$360.00Oct 16$0.40$0.65$0.53$0.29 09/24$0.50–$10.55$0.40331
$360.00Nov 20$3.80$6.10$4.95$3.10 09/24$3.13–$5.65$3.80--
$360.00Dec 18$6.10$8.50$7.30$6.30 09/25$4.35–$19.40$6.30263
$360.00Jan 15$8.10$10.70$9.40$6.11 09/24$6.35–$21.65$8.10--
$360.00Mar 19$13.10$16.50$14.80$11.40 09/24$11.15–$27.15$13.10--
$360.00Jun 17$19.20$23.30$21.25$20.14 09/15$17.55–$34.45$20.14--
$360.00Jan 21$33.00$36.00$34.50$30.00 09/10$29.25–$49.25$33.00--
$300.00Oct 16$30.00$32.60$31.30$21.68 09/10$22.00–$53.25$30.00--
$300.00Jan 15$39.00$41.50$40.25$39.60 09/25$32.30–$60.25$39.60--
$300.00Mar 19$44.30$47.80$46.05$50.45 09/01$38.10–$64.65$46.05--
$300.00Jan 21$63.50$68.00$65.75$91.82 08/13$56.85–$82.75$65.75--
$370.00Oct 16$0.10$0.50$0.30$0.50 09/25$0.30–$7.05$0.30109
$370.00Nov 20$2.85$3.60$3.23$2.94 09/25$2.08–$3.70$2.94204
$370.00Dec 18$3.90$5.80$4.85$4.20 09/25$3.03–$15.50$4.20--
$370.00Jan 15$5.30$7.40$6.35$8.93 09/03$4.50–$17.35$6.35127
$370.00Mar 19$10.10$12.40$11.25$10.00 09/21$8.60–$23.00$10.10105
$370.00Jun 17$15.90$19.70$17.80$14.49 09/24$14.90–$30.10$15.90--
$370.00Sep 17$21.80$25.70$23.75$21.61 09/09$19.75–$36.50$21.80--
$370.00Jan 21$29.00$32.50$30.75$40.50 08/20$26.15–$44.15$30.75--
$290.00Oct 16$39.60$43.00$41.30$32.80 09/24$30.65–$62.65$39.60--
$290.00Jan 15$47.00$49.70$48.35$71.10 08/03$39.30–$68.60$48.35--
$290.00Jan 21$69.50$74.50$72.00$109.50 08/07$62.85–$89.25$72.00--
$290.00Jan 19$86.00$90.50$88.25$82.70 09/15$80.25–$90.25$86.00--
$380.00Oct 16$0.00$2.35$1.18$0.30 09/21$0.20–$4.50$0.30--
$380.00Nov 20$1.40$2.25$1.83$1.50 09/21$1.65–$2.25$1.5019
$380.00Dec 18$2.50$4.10$3.30$2.90 09/25$1.85–$11.50$2.90--
$380.00Jan 15$4.00$5.80$4.90$4.55 09/09$3.25–$14.10$4.55258
$380.00Mar 19$8.00$9.60$8.80$7.80 09/21$6.70–$19.15$8.00--
$380.00Jun 17$12.90$16.40$14.65$17.37 09/04$11.95–$26.00$14.657
$380.00Jan 21$25.60$29.00$27.30$22.60 09/21$23.35–$40.05$25.60--
$280.00Jan 15$55.50$58.40$56.95$72.60 07/30$47.00–$77.40$56.95--
$280.00Jan 21$76.50$81.00$78.75$71.79 09/09$69.00–$96.50$76.50--
$390.00Oct 16$0.00$2.20$1.10$0.55 09/04$0.70–$2.63$0.55--
$390.00Nov 20$0.00$3.40$1.70$0.70 09/21$1.43–$1.73$0.70--
$390.00Dec 18$1.75$3.40$2.58$2.33 09/21$1.65–$9.00$2.33--
$390.00Jan 15$2.70$4.30$3.50$3.20 09/25$2.38–$11.15$3.20--
$390.00Mar 19$6.30$7.50$6.90$17.90 08/03$5.10–$15.95$6.9048
$390.00Jun 17$10.60$13.90$12.25$31.10 08/11$9.85–$22.75$12.25--
$390.00Sep 17$15.70$19.70$17.70$20.10 09/03$14.60–$29.25$17.70--
$390.00Jan 21$22.60$26.50$24.55$36.50 07/29$20.50–$36.25$24.55--
$270.00Jan 15$64.30$67.00$65.65$97.00 08/04$55.15–$86.55$65.65--
$270.00Mar 19$67.80$70.40$69.10$93.40 08/03$59.20–$89.30$69.10--
$400.00Oct 16$0.00$2.15$1.08$1.80 08/26$0.30–$1.90$1.08--
$400.00Dec 18$1.05$3.00$2.03$2.00 09/24$1.02–$6.80$2.00419
$400.00Jan 15$1.85$3.00$2.42$2.09 09/18$1.98–$8.30$2.09540
$400.00Mar 19$5.00$5.90$5.45$4.45 09/21$3.83–$13.00$5.00--
$400.00Jun 17$8.30$12.20$10.25$8.85 09/15$7.90–$19.75$8.85--
$400.00Sep 17$13.20$16.90$15.05$13.40 09/15$12.35–$25.75$13.40--
$400.00Jan 21$19.80$23.00$21.40$19.80 09/24$18.05–$32.25$19.80--
$260.00Jan 15$73.50$76.80$75.15$87.30 07/31$63.70–$95.80$75.15--
$260.00Mar 19$76.50$79.60$78.05$97.80 08/03$67.15–$98.15$78.05--
$260.00Jan 21$91.00$95.50$93.25$109.00 08/20$82.75–$111.75$93.25--
$410.00Oct 16$0.00$2.15$1.08$0.85 08/26$0.48–$1.60$0.85--
$410.00Dec 18$0.05$2.10$1.08$3.70 08/21$0.53–$5.05$1.08--
$410.00Jan 15$1.15$3.70$2.42$1.87 09/11$1.23–$6.75$1.87--
$410.00Mar 19$3.00$5.30$4.15$4.95 09/01$3.03–$10.85$4.15--
$410.00Jun 17$6.70$10.10$8.40$7.15 09/15$6.45–$16.90$7.15--
$410.00Sep 17$10.80$14.70$12.75$14.70 09/04$10.35–$22.65$12.75--
$410.00Jan 21$17.10$20.50$18.80$28.18 08/25$15.60–$29.30$18.80--
$250.00Jan 15$82.80$86.40$84.60$95.90 07/31$72.70–$105.10$84.60--
$250.00Jan 21$99.00$103.50$101.25$101.60 09/01$90.00–$119.75$101.25--
$420.00Oct 16$0.00$2.15$1.08$0.01 09/25$0.03–$1.60$0.01--
$420.00Dec 18$0.00$2.95$1.48$0.72 09/21$0.68–$3.45$0.72--
$420.00Jan 15$0.00$3.60$1.80$1.00 09/21$1.45–$5.15$1.00--
$420.00Mar 19$2.15$5.40$3.78$9.00 08/26$2.40–$8.80$3.78--
$420.00Jun 17$5.40$8.70$7.05$5.54 09/21$5.20–$14.15$5.54--
$420.00Jan 21$14.50$18.00$16.25$18.25 09/01$13.70–$25.75$16.25--
$240.00Jan 21$107.00$111.50$109.25$139.00 08/12$97.25–$127.30$109.25--
$430.00Dec 18$0.00$2.70$1.35$4.33 08/13$1.23–$2.50$1.35--
$230.00Dec 18$100.90$104.40$102.65$132.60 08/04$90.10–$123.10$102.65--
$230.00Sep 17$110.50$114.80$112.65$102.00 09/18$100.50–$131.75$110.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Oct 16$5.90$7.90$6.90$7.70 09/25$6.00–$17.25$6.90127
$330.00Nov 20$13.30$15.20$14.25$18.40 09/24$12.75–$19.25$14.25--
$330.00Dec 18$13.60$16.30$14.95$22.30 09/24$12.85–$24.30$14.95--
$330.00Jan 15$15.20$18.30$16.75$21.84 09/11$14.20–$25.80$16.75--
$330.00Mar 19$20.70$22.50$21.60$26.00 09/21$17.65–$30.10$21.60--
$330.00Jun 17$24.30$28.00$26.15$27.30 09/25$21.95–$33.75$26.15--
$330.00Jan 21$30.00$34.50$32.25$35.00 09/03$29.75–$40.50$32.25--
$340.00Oct 16$11.90$13.20$12.55$20.20 09/24$8.55–$25.30$12.55--
$340.00Nov 20$18.10$19.50$18.80$20.10 09/25$18.00–$25.70$18.8033
$340.00Dec 18$18.70$22.80$20.75$26.50 09/24$15.85–$30.65$20.75--
$340.00Jan 15$20.60$23.60$22.10$26.20 09/08$17.65–$32.10$22.10--
$340.00Mar 19$26.20$28.80$27.50$28.70 09/03$21.75–$35.95$27.50--
$340.00Jun 17$29.30$33.00$31.15$27.45 08/27$26.00–$39.55$29.30--
$340.00Jan 21$36.70$39.70$38.20$39.20 09/04$34.25–$45.90$38.20--
$320.00Oct 16$2.60$3.70$3.15$3.75 09/25$2.83–$12.05$3.15109
$320.00Nov 20$9.00$10.00$9.50$9.90 09/25$8.80–$13.80$9.50--
$320.00Dec 18$10.40$12.00$11.20$12.90 09/25$9.05–$18.35$11.20--
$320.00Jan 15$12.40$14.00$13.20$14.60 09/25$10.80–$20.35$13.20--
$320.00Mar 19$15.80$19.10$17.45$21.50 09/21$14.40–$24.50$17.45--
$320.00Jun 17$20.00$24.00$22.00$19.42 08/27$18.25–$28.65$20.00--
$320.00Jan 21$26.10$30.00$28.05$33.33 09/09$25.60–$35.25$28.05--
$350.00Oct 16$19.00$21.90$20.45$29.30 09/24$12.75–$33.60$20.45--
$350.00Dec 18$26.50$28.80$27.65$33.41 09/24$20.40–$37.90$27.65--
$350.00Jan 15$27.10$30.10$28.60$39.36 09/10$22.15–$39.05$28.60--
$350.00Mar 19$31.60$34.30$32.95$37.90 09/21$26.25–$42.45$32.95--
$350.00Jun 17$34.80$38.70$36.75$28.50 08/14$30.90–$45.75$34.80--
$350.00Jan 21$42.10$44.50$43.30$35.32 08/12$38.25–$52.00$42.10--
$310.00Oct 16$0.70$1.80$1.25$1.65 09/25$1.25–$7.55$1.25--
$310.00Nov 20$6.10$7.90$7.00$6.75 09/25$6.05–$9.55$6.75--
$310.00Dec 18$6.20$8.70$7.45$11.36 09/24$6.95–$13.75$7.4567
$310.00Jan 15$7.50$10.30$8.90$10.40 09/25$8.30–$15.25$8.90--
$310.00Mar 19$13.10$14.30$13.70$17.20 09/11$11.25–$19.80$13.70--
$310.00Jun 17$16.30$20.00$18.15$22.30 09/18$15.10–$24.10$18.15--
$310.00Sep 17$18.80$23.00$20.90$26.17 09/09$18.50–$27.10$20.90--
$310.00Jan 21$23.50$26.00$24.75$26.80 09/01$22.15–$30.50$24.75--
$360.00Dec 18$33.60$35.90$34.75$36.00 09/01$25.45–$45.85$34.75--
$360.00Jan 15$34.80$37.40$36.10$41.20 09/11$27.50–$46.90$36.10--
$360.00Mar 19$38.40$40.90$39.65$27.91 08/12$31.55–$49.60$38.40--
$360.00Jun 17$40.70$44.80$42.75$37.60 08/17$36.50–$52.50$40.70--
$300.00Oct 16$0.20$0.95$0.57$0.81 09/25$0.55–$4.50$0.572.4K
$300.00Nov 20$3.80$4.70$4.25$4.30 09/25$3.80–$6.55$4.25--
$300.00Dec 18$4.90$6.10$5.50$7.10 09/25$5.10–$10.00$5.50106
$300.00Jan 15$6.10$7.40$6.75$7.40 09/25$6.05–$12.00$6.75258
$300.00Mar 19$9.30$11.20$10.25$13.60 09/11$9.10–$15.85$10.25--
$300.00Jan 21$20.00$22.20$21.10$21.00 08/31$19.05–$26.40$21.00--
$370.00Dec 18$41.10$44.00$42.55$50.10 09/24$31.65–$54.40$42.55--
$370.00Jan 15$42.10$45.00$43.55$27.60 08/12$33.30–$55.00$42.1013
$370.00Jun 17$47.70$51.50$49.60$37.70 08/12$41.45–$59.85$47.70--
$290.00Oct 16$0.00$0.70$0.35$0.29 09/25$0.30–$2.28$0.29--
$290.00Nov 20$2.50$3.40$2.95$3.20 09/25$2.53–$4.25$2.95--
$290.00Dec 18$3.00$4.10$3.55$4.65 09/25$3.25–$8.05$3.55830
$290.00Jan 15$4.40$5.60$5.00$5.00 09/25$4.60–$8.15$5.00--
$290.00Mar 19$7.50$8.70$8.10$10.00 09/08$6.75–$12.35$8.10--
$290.00Jun 17$10.10$13.70$11.90$13.70 07/30$10.95–$16.65$11.90--
$290.00Jan 21$16.00$19.00$17.50$22.64 09/10$16.50–$22.95$17.50--
$380.00Dec 18$49.60$52.50$51.05$40.50 08/27$38.15–$63.40$49.60--
$380.00Jan 15$50.60$53.40$52.00$60.26 09/11$39.50–$63.80$52.00--
$380.00Jun 17$54.90$58.50$56.70$42.40 08/05$47.45–$67.70$54.90--
$380.00Jan 21$60.50$63.50$62.00$68.86 09/11$54.25–$72.25$62.00--
$280.00Oct 16$0.00$0.80$0.40$0.40 09/24$0.28–$1.55$0.4079
$280.00Nov 20$1.25$2.20$1.73$2.50 09/25$1.70–$2.93$1.73--
$280.00Dec 18$2.00$4.30$3.15$3.50 09/24$2.50–$5.70$3.15--
$280.00Jan 15$3.00$4.10$3.55$3.60 09/25$3.50–$6.70$3.55--
$280.00Mar 19$5.80$6.70$6.25$6.50 09/25$5.30–$9.90$6.2533
$280.00Jan 21$14.10$16.20$15.15$13.94 08/26$14.05–$19.00$14.10--
$390.00Dec 18$59.10$61.80$60.45$36.00 08/05$45.35–$73.00$59.10--
$390.00Jan 15$59.30$62.30$60.80$50.00 08/20$46.60–$73.25$59.30--
$390.00Jun 17$63.10$66.30$64.70$48.10 08/05$54.05–$75.90$63.10--
$270.00Oct 16$0.00$2.15$1.08$0.10 09/24$0.13–$1.48$0.10--
$270.00Nov 20$0.10$3.20$1.65$1.50 09/24$1.08–$2.42$1.50--
$270.00Dec 18$0.85$3.80$2.32$2.38 09/01$2.05–$3.38$2.32--
$270.00Jan 15$1.80$4.30$3.05$2.50 08/12$2.35–$4.35$2.50--
$270.00Mar 19$3.70$5.70$4.70$4.20 08/19$4.13–$7.35$4.20--
$270.00Jun 17$6.50$9.20$7.85$7.10 08/14$7.00–$10.75$7.10--
$270.00Jan 21$10.00$14.50$12.25$13.70 09/21$11.75–$15.85$12.25--
$270.00Jan 19$15.50$20.00$17.75$19.80 09/21$17.65–$20.65$17.75--
$400.00Dec 18$68.70$71.40$70.05$72.30 09/01$53.35–$82.65$70.05--
$400.00Jan 15$68.90$71.50$70.20$56.00 08/17$54.30–$82.95$68.90--
$260.00Nov 20$0.00$2.80$1.40$1.00 09/25$0.45–$1.75$1.00--
$260.00Dec 18$0.00$3.30$1.65$1.75 08/05$1.55–$2.98$1.65--
$260.00Jan 15$0.85$3.80$2.32$2.87 09/18$2.18–$3.63$2.32--
$260.00Mar 19$2.85$5.10$3.97$5.50 09/18$3.15–$5.60$3.97--
$260.00Jun 17$4.30$7.70$6.00$6.90 08/18$5.95–$9.10$6.00--
$260.00Jan 21$9.60$12.00$10.80$11.10 09/04$9.90–$13.35$10.80--
$410.00Jan 15$77.50$81.60$79.55$92.30 09/10$62.60–$92.95$79.55--
$250.00Nov 20$0.00$2.55$1.27$0.55 09/25$0.43–$1.45$0.55--
$250.00Dec 18$0.55$1.60$1.08$1.40 09/21$1.08–$2.42$1.08--
$250.00Jan 15$0.05$3.30$1.67$1.95 09/18$1.22–$2.83$1.67--
$250.00Mar 19$0.90$4.80$2.85$2.30 08/19$2.30–$4.40$2.30--
$250.00Jun 17$3.60$7.00$5.30$4.80 08/14$4.90–$6.35$4.80--
$250.00Jan 21$6.20$10.50$8.35$10.00 09/08$8.05–$11.15$8.35--
$420.00Dec 18$87.40$91.50$89.45$101.90 09/24$70.65–$102.85$89.45--
$240.00Nov 20$0.00$2.35$1.18$0.50 09/25$0.35–$1.48$0.50--
$240.00Dec 18$0.05$2.70$1.38$1.62 08/27$0.70–$1.83$1.38--
$240.00Jan 15$0.00$2.95$1.48$1.00 09/24$0.88–$2.68$1.00--
$240.00Mar 19$0.30$3.60$1.95$2.60 09/24$1.95–$3.50$1.95--
$240.00Sep 17$3.50$7.50$5.50$6.80 09/09$5.20–$7.30$5.50--
$230.00Dec 18$0.00$2.55$1.27$0.50 09/25$0.57–$1.85$0.50--
$230.00Jan 15$0.00$2.70$1.35$0.85 09/18$0.95–$2.33$0.85--
$230.00Mar 19$0.45$3.60$2.03$2.35 09/18$1.63–$2.60$2.03--

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 1,003
Total Puts 137
Put/Call Ratio 0.14
Net Difference 866

Prior's Put/Call Breakdown

Total Calls 819
Total Puts 931
Put/Call Ratio 1.00
Net Difference -112

Prior 7-Day Put/Call Summary

Total Calls 2,492
Total Puts 2,579
Average Put/Call Ratio 0.92
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