Tour v529
SHW
SHERWIN-WILLIAMS CO
$323.27 -2.17%
$324.63 (+0.42%)🌙
as of 10/01 12:35 AM
(9/29 18:57) ◀
|
Wednesday, September 30, 2026 (12:35am)
January 2026
|
▶ (10/1 18:46)
◀ 9/30 00:35 ▶

Option Volume

Detail
ℹ
Current (10/01) 713
Calls: 339 (48%)
Puts: 374 (52%)
Prior (09/29) 1,140
Calls: 1,003 (88%)
Puts: 137 (12%)
Current vs Prior -37.46%
Calls: -66.20% (Calls)
Puts: +172.99% (Puts)
Prior 7-Day Total 5,967
Calls: 3,342 (56%)
Puts: 2,625 (44%)
Prior 7-Day Average 994
Calls: 477 (56%)
Puts: 375 (44%)
Current vs Prior 7-Day Avg -28.31%
Calls: -28.99%
Puts: -0.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $414.1K
Calls: $199.1K (48%)
Puts: $215.0K (52%)
Prior (09/29) $472.1K
Calls: $372.4K (79%)
Puts: $99.6K (21%)
Current vs Prior -12.29%
Calls: -46.54%
Puts: +115.74%
Prior 7-Day Total $3.62M
Calls: $2.01M (56%)
Puts: $1.61M (44%)
Prior 7-Day Average $602.7K
Calls: $287.2K (56%)
Puts: $229.4K (44%)
Current vs Prior 7-Day Avg -31.30%
Calls: -30.67%
Puts: -6.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 1.10
Prior (09/29) 0.14
Current vs Prior +707.70%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +28.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 3,930
Calls: 3,327 (85%)
Puts: 603 (15%)
Prior (09/29) 8,062
Calls: 4,004 (50%)
Puts: 4,058 (50%)
Current vs Prior -51.25%
Prior 7-Day Total 48,038
Calls: 21,829 (45%)
Puts: 26,209 (55%)
Prior 7-Day Average 6,862
Calls: 3,118 (45%)
Puts: 3,744 (55%)
Current vs Prior 7-Day Avg -42.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.75% | 10.33%
Prior 5.98% | 10.30%
Current vs Prior -3.73% | +0.27%
Prior 7-Day Avg 6.23% | 10.32%
Current vs 7-Day Avg -7.67% | +0.07%
Prior 7-Day Eod 5.98% | 10.30%
Current vs 7-Day Eod -3.73% | +0.27%
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

Slightly bearish P/C ratio of 1.10. P/C ratio rising 708% - increased hedging/bearish positioning. Call-heavy open interest (3,327 calls vs 603 puts) suggests bullish positioning. Declining open interest (down 51%) indicates positions being closed.

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 BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 2 found (avg delta 0.62, highest 0.63)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 167.9010.10$9.0024.4%10.61330
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 167.8011.40$9.6037.5%330.63123

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 143, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 161.402.25$1.8346.4%250.19669
$350.00Oct 160.251.10$0.68125.0%160.09223
$330.00Oct 162.556.20$4.3883.3%110.38198
$370.00Oct 160.050.90$0.48177.1%50.05104
$320.00Oct 167.9010.10$9.0024.4%10.61330
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 163.705.20$4.4533.7%390.39110
$330.00Oct 167.8011.40$9.6037.5%330.63123
$300.00Oct 160.451.10$0.7883.3%100.09--
$310.00Oct 161.702.40$2.0534.1%20.20--
$280.00Oct 160.000.20$0.10200.0%10.01--

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 99.00, avg 18.77)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$370.00Oct 16$0.20$19.80$0.208%99.00$350.20
$320.00$330.00Oct 16$4.62$5.38$4.6261%1.16$324.62
$330.00$340.00Oct 16$2.55$7.45$2.5538%2.92$332.55
$340.00$350.00Oct 16$1.15$8.85$1.1519%7.70$341.15
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Oct 16$2.40$7.60$2.4039%3.17$317.60
$330.00$320.00Oct 16$5.15$4.85$5.1563%0.94$324.85
$310.00$300.00Oct 16$1.27$8.73$1.2720%6.87$308.73
$300.00$280.00Oct 16$0.68$19.32$0.689%28.41$299.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.04, avg 0.17)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Oct 16$1.15$1.15$8.8581%0.13$341.15
$330.00$340.00Oct 16$2.55$2.55$7.4562%0.34$332.55
$350.00$370.00Oct 16$0.20$0.20$19.8092%0.01$350.20
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$280.00Oct 16$0.68$0.68$19.3291%0.04$299.32
$310.00$300.00Oct 16$1.27$1.27$8.7380%0.15$308.73
$320.00$310.00Oct 16$2.40$2.40$7.6061%0.32$317.60

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 4.16% of stock, avg 4.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Oct 16$9.00$4.45$13.45$306.55$333.454.16%
$330.00Oct 16$4.38$9.60$13.98$316.02$343.984.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.45% of stock, avg 1.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$300.00Oct 16$0.68$0.78$1.46$298.54$351.46
$340.00$300.00Oct 16$1.83$0.78$2.61$297.39$342.61
$350.00$310.00Oct 16$0.68$2.05$2.73$307.27$352.73
$340.00$310.00Oct 16$1.83$2.05$3.88$306.12$343.88
$330.00$300.00Oct 16$4.38$0.78$5.16$294.84$335.16
$350.00$320.00Oct 16$0.68$4.45$5.13$314.87$355.13
$330.00$310.00Oct 16$4.38$2.05$6.43$303.57$336.43
$340.00$320.00Oct 16$1.83$4.45$6.28$313.72$346.28
$330.00$320.00Oct 16$4.38$4.45$8.83$311.17$338.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.32, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310340/350Oct 16$2.42$7.5860%0.32$307.58$342.42
280/300350/370Oct 16$0.88$19.1283%0.05$299.12$350.88
280/300340/350Oct 16$1.83$18.1772%0.10$298.17$341.83
300/310350/370Oct 16$1.47$18.5371%0.08$308.53$351.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 7.85, cheapest $1.13)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Oct 16$2.07$7.9342%3.83
$330.00$340.00$350.00Oct 16$1.40$8.6029%6.14
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 16$1.13$8.8730%7.85
$310.00$320.00$330.00Oct 16$2.75$7.2543%2.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.28, 1 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Oct 16-$0.28$19.72
$320.00$330.001:2Oct 16$0.24$9.76
$330.00$340.001:2Oct 16$0.72$9.28
$340.00$350.001:2Oct 16$0.47$9.53
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Oct 16$0.70$9.30
$320.00$310.001:2Oct 16$0.35$9.65
$310.00$300.001:2Oct 16$0.49$9.51
$300.00$280.001:2Oct 16$0.58$19.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.79%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Oct 16$2.550.382.1%0.79%2.87%11198
$340.00Oct 16$1.400.195.2%0.43%5.61%25669
$350.00Oct 16$0.250.098.3%0.08%8.35%16223

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 $320.00 11-20 call last traded $20.40 on 09/25 (now $16.30/$17.60) — try a limit near $16.95. Also watch the $300.00 01-15 call last traded $39.60 on 09/25 (now $33.60/$37.00) — try a limit near $35.30; the $340.00 01-15 call last traded $15.81 on 09/25 (now $12.70/$14.90) — try a limit near $13.80. Most tradeable put: the $310.00 03-19 put last traded $17.20 on 09/11 (now $15.10/$16.30) — try a limit near $15.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$7.90$10.10$9.00$9.80 09/25$8.20–$34.40$9.00330
$320.00Nov 20$16.30$17.60$16.95$20.40 09/25$15.45–$23.00$16.9514
$320.00Dec 18$18.00$20.80$19.40$21.40 09/25$17.95–$41.30$19.40--
$320.00Jun 17$34.50$38.00$36.25$40.16 09/25$33.95–$56.00$36.25--
$320.00Jan 21$47.00$51.50$49.25$70.50 07/29$46.50–$69.15$49.25--
$330.00Oct 16$2.55$6.20$4.38$8.02 09/25$4.10–$26.60$4.38198
$330.00Nov 20$11.60$13.40$12.50$15.10 09/25$10.75–$17.45$12.50--
$330.00Dec 18$13.30$16.60$14.95$13.60 09/24$13.45–$34.55$13.60--
$330.00Jan 15$15.70$19.40$17.55$15.45 09/24$16.00–$37.10$15.70123
$330.00Mar 19$21.80$25.40$23.60$22.86 09/18$21.75–$42.70$22.86--
$330.00Jun 17$29.30$33.00$31.15$54.25 08/03$28.95–$49.40$31.15--
$310.00Oct 16$14.90$18.10$16.50$17.30 09/25$14.85–$43.00$16.50--
$310.00Dec 18$24.30$26.80$25.55$24.40 09/24$23.30–$48.75$24.40--
$310.00Jan 15$26.90$30.30$28.60$50.20 08/20$26.20–$51.10$28.60--
$310.00Mar 19$32.80$35.50$34.15$43.65 09/01$32.20–$56.30$34.15--
$310.00Jan 21$52.50$56.60$54.55$86.50 08/13$51.65–$74.75$54.55--
$340.00Oct 16$1.40$2.25$1.83$3.90 09/25$1.83–$19.85$1.83669
$340.00Nov 20$7.80$8.70$8.25$10.80 09/25$7.55–$12.10$8.25--
$340.00Dec 18$10.40$12.00$11.20$9.50 09/25$9.25–$28.40$10.40--
$340.00Jan 15$12.70$14.90$13.80$15.81 09/25$12.00–$31.40$13.80185
$340.00Mar 19$17.30$21.20$19.25$18.00 09/24$17.95–$36.80$18.00--
$340.00Jun 17$24.70$28.50$26.60$27.36 09/09$24.50–$44.20$26.60--
$300.00Oct 16$24.10$26.40$25.25$21.68 09/10$22.00–$51.90$24.10--
$300.00Jan 15$33.60$37.00$35.30$39.60 09/25$32.30–$59.15$35.3076
$300.00Mar 19$39.20$42.00$40.60$50.45 09/01$38.10–$63.55$40.60--
$300.00Jan 21$58.20$62.50$60.35$91.82 08/13$56.85–$80.75$60.35--
$350.00Oct 16$0.25$1.10$0.68$1.80 09/25$0.68–$14.25$0.68223
$350.00Nov 20$4.50$5.50$5.00$7.40 09/25$5.00–$8.55$5.00--
$350.00Dec 18$6.10$7.90$7.00$7.13 09/24$6.25–$22.85$7.00--
$350.00Jan 15$9.40$11.50$10.45$12.30 09/25$8.95–$25.75$10.45--
$350.00Mar 19$13.90$17.60$15.75$16.00 09/21$14.30–$31.70$15.75--
$350.00Jun 17$20.60$24.20$22.40$26.20 09/25$20.95–$38.90$22.40--
$350.00Jan 21$34.10$37.00$35.55$39.00 09/08$33.25–$52.25$35.55--
$290.00Oct 16$33.70$36.20$34.95$32.80 09/24$30.65–$61.25$33.70--
$290.00Jan 15$41.10$44.50$42.80$71.10 08/03$39.30–$67.40$42.80--
$290.00Jan 21$64.50$68.50$66.50$109.50 08/07$62.85–$87.50$66.50--
$290.00Jan 19$80.50$85.00$82.75$82.70 09/15$80.25–$90.25$82.70--
$360.00Oct 16$0.00$1.85$0.93$0.29 09/24$0.50–$10.00$0.29--
$360.00Nov 20$2.10$3.50$2.80$3.10 09/24$2.80–$5.65$2.80--
$360.00Dec 18$4.10$5.60$4.85$6.30 09/25$4.35–$18.20$4.85--
$360.00Jan 15$6.30$7.90$7.10$6.11 09/24$6.35–$20.95$6.30--
$360.00Mar 19$10.30$14.10$12.20$11.40 09/24$11.15–$27.00$11.40--
$360.00Jun 17$16.90$20.50$18.70$20.14 09/15$17.55–$34.40$18.70--
$360.00Jan 21$29.40$33.00$31.20$30.00 09/10$29.25–$47.75$30.00--
$280.00Jan 15$49.30$52.80$51.05$72.60 07/30$47.00–$76.15$51.05--
$280.00Jan 21$71.60$75.00$73.30$71.79 09/09$69.00–$95.50$71.79--
$370.00Oct 16$0.05$0.90$0.48$0.50 09/25$0.30–$7.00$0.48104
$370.00Nov 20$1.85$3.00$2.42$2.94 09/25$2.08–$3.70$2.42--
$370.00Dec 18$3.00$3.90$3.45$4.20 09/25$3.03–$14.50$3.45263
$370.00Jan 15$4.50$5.60$5.05$8.93 09/03$4.50–$16.85$5.05--
$370.00Mar 19$9.00$10.30$9.65$10.00 09/21$8.60–$22.75$9.65--
$370.00Jun 17$13.80$17.00$15.40$14.49 09/24$14.90–$30.10$14.4922
$370.00Sep 17$18.50$23.00$20.75$21.61 09/09$19.75–$36.25$20.75--
$370.00Jan 21$25.80$29.50$27.65$40.50 08/20$26.15–$43.25$27.65--
$270.00Jan 15$58.00$61.30$59.65$97.00 08/04$55.15–$85.10$59.65--
$270.00Mar 19$62.10$65.50$63.80$93.40 08/03$59.20–$87.95$63.80--
$380.00Oct 16$0.00$2.25$1.13$0.30 09/21$0.20–$4.08$0.30--
$380.00Nov 20$0.95$1.80$1.38$1.50 09/21$1.38–$2.25$1.38--
$380.00Dec 18$1.70$3.30$2.50$2.90 09/25$1.85–$10.70$2.50899
$380.00Jan 15$3.00$4.60$3.80$4.55 09/09$3.25–$13.55$3.80--
$380.00Mar 19$6.70$9.30$8.00$7.80 09/21$6.70–$18.90$7.80--
$380.00Jun 17$11.50$14.70$13.10$17.37 09/04$11.95–$25.60$13.109
$380.00Jan 21$22.30$26.50$24.40$22.60 09/21$23.35–$39.25$22.60--
$260.00Jan 15$66.80$70.20$68.50$87.30 07/31$63.70–$94.40$68.50--
$260.00Mar 19$70.50$74.00$72.25$97.80 08/03$67.15–$96.55$72.25--
$260.00Jan 21$85.00$89.50$87.25$109.00 08/20$82.75–$109.85$87.25--
$390.00Oct 16$0.00$2.15$1.08$0.55 09/04$0.70–$2.55$0.55--
$390.00Nov 20$0.00$1.75$0.88$0.70 09/21$0.88–$1.73$0.70--
$390.00Dec 18$1.20$3.40$2.30$2.33 09/21$1.65–$8.40$2.30--
$390.00Jan 15$1.70$4.00$2.85$3.20 09/25$2.38–$10.55$2.85--
$390.00Mar 19$5.20$6.50$5.85$17.90 08/03$5.10–$15.95$5.8582
$390.00Jun 17$8.80$12.50$10.65$31.10 08/11$9.85–$22.05$10.65--
$390.00Sep 17$13.10$17.40$15.25$20.10 09/03$14.60–$28.00$15.25--
$390.00Jan 21$20.60$23.50$22.05$36.50 07/29$20.50–$35.25$22.05--
$250.00Jan 15$76.30$79.50$77.90$95.90 07/31$72.70–$103.70$77.90--
$250.00Jan 21$93.00$97.00$95.00$101.60 09/01$90.00–$118.15$95.00--
$400.00Oct 16$0.00$2.15$1.08$1.80 08/26$0.30–$1.60$1.08--
$400.00Dec 18$0.65$2.10$1.38$2.00 09/24$1.02–$6.55$1.38--
$400.00Jan 15$1.30$4.10$2.70$2.09 09/18$1.98–$8.15$2.09--
$400.00Mar 19$3.30$6.00$4.65$4.45 09/21$3.83–$12.95$4.45--
$400.00Jun 17$6.90$10.90$8.90$8.85 09/15$7.90–$19.05$8.85--
$400.00Sep 17$11.20$15.00$13.10$13.40 09/15$12.35–$24.75$13.10--
$400.00Jan 21$17.20$20.50$18.85$19.80 09/24$18.05–$32.05$18.85--
$240.00Jan 21$100.50$105.00$102.75$139.00 08/12$97.25–$125.75$102.75--
$410.00Oct 16$0.00$2.15$1.08$0.85 08/26$0.48–$1.45$0.85--
$410.00Dec 18$0.05$2.00$1.02$3.70 08/21$0.53–$4.75$1.02--
$410.00Jan 15$0.20$3.50$1.85$1.87 09/11$1.23–$6.70$1.85--
$410.00Mar 19$2.70$5.40$4.05$4.95 09/01$3.03–$10.85$4.05--
$410.00Jun 17$5.40$9.00$7.20$7.15 09/15$6.45–$16.15$7.15--
$410.00Sep 17$9.40$13.00$11.20$14.70 09/04$10.35–$21.75$11.20--
$410.00Jan 21$14.00$18.50$16.25$28.18 08/25$15.60–$29.30$16.25--
$230.00Dec 18$93.70$97.60$95.65$132.60 08/04$90.10–$121.60$95.65--
$230.00Sep 17$104.00$108.00$106.00$102.00 09/18$100.50–$129.50$104.00--
$420.00Oct 16$0.00$2.15$1.08$0.01 09/25$0.03–$1.60$0.01--
$420.00Dec 18$0.05$2.90$1.48$0.72 09/21$0.68–$3.45$0.72--
$420.00Jan 15$0.00$3.00$1.50$1.00 09/21$1.45–$5.10$1.00--
$420.00Mar 19$1.60$4.90$3.25$9.00 08/26$2.40–$8.80$3.25--
$420.00Jun 17$4.60$7.60$6.10$5.54 09/21$5.20–$14.15$5.54--
$420.00Jan 21$11.50$16.50$14.00$18.25 09/01$13.70–$25.50$14.00--
$430.00Dec 18$0.00$2.70$1.35$4.33 08/13$1.23–$2.50$1.35--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$3.70$5.20$4.45$3.75 09/25$2.83–$12.05$3.75110
$320.00Nov 20$11.80$12.30$12.05$9.90 09/25$8.80–$13.80$11.80--
$320.00Dec 18$12.60$14.80$13.70$12.90 09/25$9.05–$18.35$12.90--
$320.00Jan 15$13.50$16.10$14.80$14.60 09/25$10.80–$20.35$14.60--
$320.00Mar 19$18.40$21.50$19.95$21.50 09/21$14.40–$24.50$19.95--
$320.00Jun 17$22.60$26.50$24.55$19.42 08/27$18.25–$28.65$22.60--
$320.00Jan 21$28.40$32.20$30.30$33.33 09/09$25.60–$35.25$30.30--
$330.00Oct 16$7.80$11.40$9.60$7.70 09/25$6.00–$17.25$7.80123
$330.00Nov 20$15.60$17.30$16.45$18.40 09/24$12.75–$19.25$16.45--
$330.00Dec 18$17.80$19.60$18.70$22.30 09/24$12.85–$24.30$18.70--
$330.00Jan 15$19.10$21.10$20.10$21.84 09/11$14.40–$25.80$20.10--
$330.00Mar 19$22.70$26.10$24.40$26.00 09/21$17.65–$30.10$24.40--
$330.00Jun 17$27.20$31.00$29.10$27.30 09/25$21.95–$33.75$27.30--
$330.00Jan 21$33.10$37.20$35.15$35.00 09/03$30.00–$40.50$35.00--
$310.00Oct 16$1.70$2.40$2.05$1.65 09/25$1.25–$7.55$1.70--
$310.00Nov 20$7.40$8.40$7.90$6.75 09/25$6.05–$9.55$7.4021
$310.00Dec 18$9.70$11.20$10.45$11.36 09/24$6.95–$13.75$10.45--
$310.00Jan 15$9.40$11.80$10.60$10.40 09/25$8.45–$15.25$10.40--
$310.00Mar 19$15.10$16.30$15.70$17.20 09/11$11.25–$19.80$15.7038
$310.00Jun 17$18.40$22.00$20.20$22.30 09/18$15.10–$24.10$20.20--
$310.00Sep 17$20.90$25.50$23.20$26.17 09/09$18.50–$27.10$23.20--
$310.00Jan 21$24.10$27.90$26.00$26.80 09/01$22.15–$30.50$26.00--
$340.00Oct 16$15.90$19.00$17.45$20.20 09/24$8.60–$25.30$17.45--
$340.00Nov 20$21.90$24.10$23.00$20.10 09/25$18.00–$25.70$21.9034
$340.00Dec 18$23.70$25.70$24.70$26.50 09/24$15.85–$30.65$24.70--
$340.00Jan 15$25.00$27.00$26.00$26.20 09/08$17.65–$32.10$26.00--
$340.00Mar 19$28.60$32.20$30.40$28.70 09/03$21.75–$35.95$28.70--
$340.00Jun 17$32.60$36.70$34.65$27.45 08/27$26.00–$39.55$32.60--
$340.00Jan 21$38.00$42.50$40.25$39.20 09/04$34.25–$45.90$39.20--
$300.00Oct 16$0.45$1.10$0.78$0.81 09/25$0.55–$4.50$0.78--
$300.00Nov 20$5.00$5.90$5.45$4.30 09/25$3.80–$6.55$5.0049
$300.00Dec 18$5.70$7.80$6.75$7.10 09/25$5.25–$10.00$6.75108
$300.00Jan 15$7.30$8.50$7.90$7.40 09/25$6.05–$12.00$7.40--
$300.00Mar 19$11.70$12.80$12.25$13.60 09/11$9.10–$15.85$12.25--
$300.00Jan 21$20.40$24.20$22.30$21.00 08/31$19.05–$26.40$21.00--
$350.00Oct 16$24.60$28.00$26.30$29.30 09/24$13.05–$33.60$26.30--
$350.00Dec 18$30.20$33.00$31.60$33.41 09/24$20.40–$37.90$31.60--
$350.00Jan 15$31.80$34.30$33.05$39.36 09/10$22.90–$39.05$33.05--
$350.00Mar 19$34.90$38.50$36.70$37.90 09/21$26.25–$42.45$36.70--
$350.00Jun 17$38.80$42.50$40.65$28.50 08/14$30.90–$45.75$38.80--
$350.00Jan 21$44.50$48.20$46.35$35.32 08/12$38.75–$52.00$44.50--
$290.00Oct 16$0.00$0.70$0.35$0.29 09/25$0.30–$2.28$0.29--
$290.00Nov 20$2.55$4.20$3.38$3.20 09/25$2.53–$4.25$3.20--
$290.00Dec 18$4.60$5.00$4.80$4.65 09/25$3.55–$8.05$4.65--
$290.00Jan 15$4.70$6.20$5.45$5.00 09/25$4.65–$8.15$5.00--
$290.00Mar 19$8.20$10.00$9.10$10.00 09/08$6.75–$12.35$9.10--
$290.00Jun 17$11.80$15.20$13.50$13.70 07/30$11.00–$16.65$13.50--
$290.00Jan 21$17.90$20.70$19.30$22.64 09/10$16.50–$22.95$19.30--
$360.00Dec 18$38.10$41.00$39.55$36.00 09/01$25.95–$45.85$38.10--
$360.00Jan 15$38.50$41.80$40.15$41.20 09/11$27.60–$46.90$40.15--
$360.00Mar 19$41.80$45.40$43.60$27.91 08/12$31.60–$49.60$41.80--
$360.00Jun 17$45.20$49.00$47.10$37.60 08/17$36.75–$52.50$45.20--
$280.00Oct 16$0.00$0.20$0.10$0.40 09/24$0.10–$1.55$0.10--
$280.00Nov 20$1.95$2.65$2.30$2.50 09/25$1.70–$2.93$2.3017
$280.00Dec 18$2.60$3.50$3.05$3.50 09/24$2.63–$5.70$3.05--
$280.00Jan 15$3.30$5.10$4.20$3.60 09/25$3.50–$6.70$3.60--
$280.00Mar 19$6.50$7.70$7.10$6.50 09/25$5.30–$9.90$6.50--
$280.00Jan 21$15.00$18.00$16.50$13.94 08/26$14.05–$19.00$15.00--
$370.00Dec 18$46.50$49.50$48.00$50.10 09/24$32.20–$54.40$48.00--
$370.00Jan 15$46.90$50.40$48.65$27.60 08/12$33.30–$55.00$46.90--
$370.00Jun 17$52.30$56.00$54.15$37.70 08/12$42.25–$59.85$52.30--
$270.00Oct 16$0.00$2.15$1.08$0.10 09/24$0.13–$1.48$0.10--
$270.00Nov 20$0.80$1.75$1.27$1.50 09/24$1.08–$2.42$1.27--
$270.00Dec 18$1.65$3.90$2.78$2.38 09/01$2.15–$3.38$2.38--
$270.00Jan 15$1.75$4.60$3.18$2.50 08/12$2.35–$4.35$2.50--
$270.00Mar 19$4.40$6.50$5.45$4.20 08/19$4.13–$7.35$4.4017
$270.00Jun 17$7.30$10.50$8.90$7.10 08/14$7.10–$10.75$7.30--
$270.00Jan 21$10.50$15.10$12.80$13.70 09/21$11.80–$15.85$12.80--
$270.00Jan 19$16.50$21.50$19.00$19.80 09/21$17.65–$20.65$19.00--
$380.00Dec 18$55.70$58.40$57.05$40.50 08/27$39.15–$63.40$55.70--
$380.00Jan 15$55.70$59.00$57.35$60.26 09/11$40.10–$63.80$57.35--
$380.00Jun 17$60.00$63.50$61.75$42.40 08/05$47.80–$67.70$60.00--
$380.00Jan 21$63.50$68.00$65.75$68.86 09/11$54.55–$72.25$65.75--
$260.00Nov 20$0.50$2.10$1.30$1.00 09/25$0.45–$1.75$1.00--
$260.00Dec 18$0.80$2.00$1.40$1.75 08/05$1.40–$2.98$1.40--
$260.00Jan 15$1.15$3.90$2.53$2.87 09/18$2.18–$3.63$2.53--
$260.00Mar 19$3.60$5.30$4.45$5.50 09/18$3.15–$5.60$4.45--
$260.00Jun 17$4.80$8.50$6.65$6.90 08/18$5.95–$9.10$6.65--
$260.00Jan 21$10.40$12.90$11.65$11.10 09/04$9.90–$13.35$11.10--
$390.00Dec 18$65.00$68.00$66.50$36.00 08/05$46.25–$73.00$65.00--
$390.00Jan 15$65.00$68.40$66.70$50.00 08/20$47.55–$73.25$65.00--
$390.00Jun 17$68.20$71.50$69.85$48.10 08/05$54.75–$75.90$68.20--
$250.00Nov 20$0.00$2.70$1.35$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$1.95$1.00$1.95 09/18$1.00–$2.83$1.00--
$250.00Mar 19$1.25$4.90$3.08$2.30 08/19$2.30–$4.40$2.30--
$250.00Jun 17$3.70$7.50$5.60$4.80 08/14$4.90–$6.35$4.80--
$250.00Jan 21$6.50$11.50$9.00$10.00 09/08$8.05–$11.15$9.00--
$400.00Dec 18$74.60$78.60$76.60$72.30 09/01$54.40–$82.65$74.60--
$400.00Jan 15$74.60$78.70$76.65$56.00 08/17$55.50–$82.95$74.60--
$240.00Nov 20$0.00$2.50$1.25$0.50 09/25$0.35–$1.48$0.50--
$240.00Dec 18$0.05$2.80$1.42$1.62 08/27$0.70–$1.83$1.42--
$240.00Jan 15$0.00$1.70$0.85$1.00 09/24$0.85–$2.68$0.8578
$240.00Mar 19$0.45$4.40$2.43$2.60 09/24$1.95–$3.50$2.43--
$240.00Sep 17$4.50$8.00$6.25$6.80 09/09$5.20–$7.30$6.25--
$410.00Jan 15$84.60$88.70$86.65$92.30 09/10$63.95–$92.95$86.65--
$230.00Dec 18$0.00$2.65$1.33$0.50 09/25$0.57–$1.85$0.50--
$230.00Jan 15$0.00$2.80$1.40$0.85 09/18$0.95–$2.33$0.85--
$230.00Mar 19$0.25$3.90$2.08$2.35 09/18$1.63–$2.60$2.08--
$420.00Dec 18$94.60$98.60$96.60$101.90 09/24$72.10–$102.85$96.60--

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 339
Total Puts 374
Put/Call Ratio 1.10
Net Difference -35

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,342
Total Puts 2,625
Average Put/Call Ratio 0.86
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